32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 185200 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 10035 |
| 3 | 20231103 | 185100 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20231103 | 185000 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20231103 | 184900 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20231103 | 184800 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20231103 | 184700 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20231103 | 184600 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20231103 | 184500 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20231103 | 184400 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20231103 | 184300 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20231103 | 184200 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20231103 | 184100 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20231103 | 184000 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20231103 | 183900 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20231103 | 183800 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20231103 | 183700 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20231103 | 183600 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20231103 | 183500 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20231103 | 183400 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20231103 | 183300 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20231103 | 183200 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20231103 | 183100 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20231103 | 183000 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20231103 | 182900 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20231103 | 182800 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20231103 | 182700 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20231103 | 182600 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20231103 | 182500 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20231103 | 182400 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20231103 | 182300 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20231103 | 182200 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 10035 |
| 33 | 20231103 | 182100 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20231103 | 182000 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20231103 | 181900 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20231103 | 181800 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20231103 | 181700 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20231103 | 181600 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20231103 | 181500 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20231103 | 181400 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20231103 | 181300 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20231103 | 181200 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20231103 | 181100 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20231103 | 181000 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20231103 | 180900 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20231103 | 180800 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20231103 | 180700 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20231103 | 180600 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20231103 | 180500 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20231103 | 180400 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20231103 | 180300 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20231103 | 180200 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20231103 | 180100 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20231103 | 180000 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20231103 | 175900 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20231103 | 175800 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20231103 | 175700 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20231103 | 175600 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20231103 | 175500 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20231103 | 175400 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20231103 | 175300 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20231103 | 175200 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 10035 |
| 63 | 20231103 | 175100 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20231103 | 175000 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20231103 | 174900 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20231103 | 174800 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20231103 | 174700 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20231103 | 174600 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20231103 | 174500 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20231103 | 174400 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20231103 | 174300 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20231103 | 174200 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20231103 | 174100 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20231103 | 174000 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20231103 | 173900 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20231103 | 173800 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20231103 | 173700 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20231103 | 173600 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20231103 | 173500 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20231103 | 173400 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20231103 | 173300 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20231103 | 173200 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20231103 | 173100 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20231103 | 173000 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20231103 | 172900 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20231103 | 172800 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20231103 | 172700 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20231103 | 172600 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20231103 | 172500 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20231103 | 172400 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20231103 | 172300 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20231103 | 172200 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 10035 |
| 93 | 20231103 | 172100 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20231103 | 172000 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20231103 | 171900 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20231103 | 171800 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20231103 | 171700 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20231103 | 171600 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20231103 | 171500 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20231103 | 171400 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20231103 | 171300 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20231103 | 171200 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20231103 | 171100 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20231103 | 171000 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20231103 | 170900 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20231103 | 170800 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20231103 | 170700 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20231103 | 170600 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20231103 | 170500 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20231103 | 170400 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20231103 | 170300 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20231103 | 170200 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20231103 | 170100 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20231103 | 170000 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20231103 | 165900 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20231103 | 165800 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20231103 | 165700 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20231103 | 165600 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20231103 | 165500 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20231103 | 165400 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20231103 | 165300 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20231103 | 165200 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 10035 |
| 123 | 20231103 | 165100 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20231103 | 165000 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20231103 | 164900 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20231103 | 164800 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20231103 | 164700 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20231103 | 164600 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20231103 | 164500 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20231103 | 164400 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20231103 | 164300 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20231103 | 164200 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20231103 | 164100 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20231103 | 164000 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20231103 | 163900 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20231103 | 163800 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20231103 | 163700 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20231103 | 163600 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20231103 | 163500 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20231103 | 163400 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20231103 | 163300 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20231103 | 163200 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20231103 | 163100 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20231103 | 163000 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20231103 | 162900 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20231103 | 162800 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20231103 | 162700 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20231103 | 162600 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20231103 | 162500 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20231103 | 162400 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20231103 | 162300 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20231103 | 162200 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 10035 |
| 153 | 20231103 | 162100 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20231103 | 162000 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20231103 | 161900 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20231103 | 161800 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20231103 | 161700 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20231103 | 161600 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20231103 | 161500 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20231103 | 161400 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20231103 | 161300 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20231103 | 161200 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20231103 | 161100 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20231103 | 161000 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20231103 | 160900 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20231103 | 160800 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20231103 | 160700 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20231103 | 160600 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20231103 | 160500 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20231103 | 160400 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20231103 | 160300 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20231103 | 160200 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20231103 | 160100 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20231103 | 160000 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20231103 | 155900 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20231103 | 155800 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20231103 | 155700 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20231103 | 155600 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20231103 | 155500 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20231103 | 155400 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20231103 | 155300 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20231103 | 155200 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 10035 |
| 183 | 20231103 | 155100 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20231103 | 155000 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20231103 | 154900 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20231103 | 154800 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20231103 | 154700 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20231103 | 154600 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20231103 | 154500 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20231103 | 154400 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20231103 | 154300 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20231103 | 154200 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20231103 | 154100 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20231103 | 154000 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20231103 | 153900 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20231103 | 153800 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20231103 | 153700 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20231103 | 153600 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20231103 | 153500 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20231103 | 153400 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20231103 | 153300 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 202 | 20231103 | 153200 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 203 | 20231103 | 153100 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 204 | 20231103 | 153000 | 20503031900 | 31800 | 31800 | 31800 | 31800 | 10035 |
| 205 | 20231103 | 152900 | 20183918900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 206 | 20231103 | 152800 | 20183918900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 207 | 20231103 | 152700 | 20183918900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 208 | 20231103 | 152600 | 20183918900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 209 | 20231103 | 152500 | 20183918900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 210 | 20231103 | 152400 | 20183918900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 211 | 20231103 | 152300 | 20183918900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 212 | 20231103 | 152200 | 20183918900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 213 | 20231103 | 152100 | 20183918900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 214 | 20231103 | 152000 | 20183918900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 215 | 20231103 | 151900 | 20183918900 | 31800 | 31750 | 31800 | 31750 | 1551 |
| 216 | 20231103 | 151800 | 20134671300 | 31800 | 31850 | 31850 | 31750 | 2068 |
| 217 | 20231103 | 151700 | 20068938400 | 31850 | 31850 | 31850 | 31800 | 690 |
| 218 | 20231103 | 151600 | 20046966200 | 31850 | 31850 | 31850 | 31800 | 781 |
| 219 | 20231103 | 151500 | 20022093500 | 31850 | 31850 | 31850 | 31750 | 2299 |
| 220 | 20231103 | 151400 | 19948965600 | 31850 | 31850 | 31850 | 31850 | 552 |
| 221 | 20231103 | 151300 | 19931384400 | 31850 | 31850 | 31850 | 31800 | 3125 |
| 222 | 20231103 | 151200 | 19831870950 | 31850 | 31800 | 31850 | 31800 | 459 |
| 223 | 20231103 | 151100 | 19817251900 | 31850 | 31800 | 31850 | 31800 | 1613 |
| 224 | 20231103 | 151000 | 19765923950 | 31850 | 31800 | 31850 | 31750 | 859 |
| 225 | 20231103 | 150900 | 19738577300 | 31850 | 31850 | 31850 | 31800 | 962 |
| 226 | 20231103 | 150800 | 19707940650 | 31850 | 31800 | 31850 | 31750 | 1613 |
| 227 | 20231103 | 150700 | 19656626350 | 31800 | 31750 | 31800 | 31700 | 1512 |
| 228 | 20231103 | 150600 | 19608582700 | 31800 | 31800 | 31800 | 31750 | 1457 |
| 229 | 20231103 | 150500 | 19562278900 | 31800 | 31800 | 31800 | 31700 | 1404 |
| 230 | 20231103 | 150400 | 19517651250 | 31800 | 31750 | 31800 | 31750 | 822 |
| 231 | 20231103 | 150300 | 19491525650 | 31750 | 31800 | 31800 | 31750 | 1518 |
| 232 | 20231103 | 150200 | 19443296600 | 31800 | 31850 | 31850 | 31800 | 1224 |
| 233 | 20231103 | 150100 | 19404328150 | 31850 | 31800 | 31850 | 31750 | 2005 |
| 234 | 20231103 | 150000 | 19340516000 | 31850 | 31800 | 31850 | 31750 | 1497 |
| 235 | 20231103 | 145900 | 19292904900 | 31800 | 31800 | 31800 | 31750 | 860 |
| 236 | 20231103 | 145800 | 19265561450 | 31800 | 31750 | 31800 | 31700 | 1782 |
| 237 | 20231103 | 145700 | 19208958200 | 31750 | 31750 | 31750 | 31750 | 1026 |
| 238 | 20231103 | 145600 | 19176382700 | 31750 | 31750 | 31750 | 31750 | 924 |
| 239 | 20231103 | 145500 | 19147045700 | 31750 | 31750 | 31750 | 31700 | 632 |
| 240 | 20231103 | 145400 | 19126980950 | 31750 | 31700 | 31750 | 31650 | 1084 |
| 241 | 20231103 | 145300 | 19092587400 | 31750 | 31700 | 31750 | 31650 | 1393 |
| 242 | 20231103 | 145200 | 19048427650 | 31700 | 31700 | 31700 | 31650 | 701 |
| 243 | 20231103 | 145100 | 19026206050 | 31650 | 31750 | 31750 | 31600 | 3107 |
| 244 | 20231103 | 145000 | 18927822650 | 31750 | 31800 | 31800 | 31750 | 1547 |
| 245 | 20231103 | 144900 | 18878661950 | 31800 | 31750 | 31800 | 31700 | 789 |
| 246 | 20231103 | 144800 | 18853581950 | 31750 | 31750 | 31800 | 31700 | 3769 |
| 247 | 20231103 | 144700 | 18733945100 | 31750 | 31750 | 31750 | 31700 | 1430 |
| 248 | 20231103 | 144600 | 18688543050 | 31750 | 31800 | 31800 | 31700 | 1820 |
| 249 | 20231103 | 144500 | 18630739250 | 31800 | 31850 | 31850 | 31750 | 1498 |
| 250 | 20231103 | 144400 | 18583090900 | 31800 | 31800 | 31850 | 31800 | 1494 |
| 251 | 20231103 | 144300 | 18535554050 | 31800 | 31850 | 31900 | 31800 | 1625 |
| 252 | 20231103 | 144200 | 18483827850 | 31850 | 31800 | 31850 | 31800 | 1530 |
| 253 | 20231103 | 144100 | 18435097500 | 31850 | 31850 | 31900 | 31800 | 1719 |
| 254 | 20231103 | 144000 | 18380348300 | 31850 | 31900 | 31950 | 31800 | 3348 |
| 255 | 20231103 | 143900 | 18273646200 | 31950 | 31950 | 31950 | 31950 | 1398 |
| 256 | 20231103 | 143800 | 18228980100 | 31950 | 31950 | 31950 | 31900 | 1983 |
| 257 | 20231103 | 143700 | 18165623500 | 31950 | 31950 | 31950 | 31900 | 1117 |
| 258 | 20231103 | 143600 | 18129942650 | 31950 | 31900 | 31950 | 31900 | 1467 |
| 259 | 20231103 | 143500 | 18083122600 | 31900 | 31950 | 31950 | 31900 | 1469 |
| 260 | 20231103 | 143400 | 18036222950 | 31950 | 31950 | 31950 | 31850 | 1815 |
| 261 | 20231103 | 143300 | 17978296050 | 31900 | 31900 | 31950 | 31900 | 1560 |
| 262 | 20231103 | 143200 | 17928502100 | 31900 | 31850 | 31900 | 31850 | 1606 |
| 263 | 20231103 | 143100 | 17877306350 | 31850 | 31900 | 31900 | 31800 | 3195 |
| 264 | 20231103 | 143000 | 17775525950 | 31900 | 31900 | 31900 | 31850 | 2007 |
| 265 | 20231103 | 142900 | 17711507550 | 31900 | 31900 | 31950 | 31850 | 2780 |
| 266 | 20231103 | 142800 | 17622805400 | 31900 | 31850 | 31900 | 31850 | 1525 |
| 267 | 20231103 | 142700 | 17574177250 | 31850 | 31850 | 31850 | 31800 | 2581 |
| 268 | 20231103 | 142600 | 17491984250 | 31850 | 31850 | 31850 | 31800 | 927 |
| 269 | 20231103 | 142500 | 17462462950 | 31850 | 31850 | 31850 | 31750 | 1647 |
| 270 | 20231103 | 142400 | 17410017650 | 31800 | 31800 | 31800 | 31750 | 4783 |
| 271 | 20231103 | 142300 | 17257919000 | 31800 | 31750 | 31800 | 31750 | 1003 |
| 272 | 20231103 | 142200 | 17226029600 | 31750 | 31750 | 31750 | 31700 | 1362 |
| 273 | 20231103 | 142100 | 17182786200 | 31750 | 31750 | 31750 | 31750 | 1581 |
| 274 | 20231103 | 142000 | 17132589450 | 31750 | 31750 | 31750 | 31650 | 950 |
| 275 | 20231103 | 141900 | 17102435600 | 31750 | 31750 | 31750 | 31700 | 807 |
| 276 | 20231103 | 141800 | 17076819600 | 31750 | 31700 | 31750 | 31650 | 3167 |
| 277 | 20231103 | 141700 | 16976366250 | 31700 | 31700 | 31700 | 31650 | 741 |
| 278 | 20231103 | 141600 | 16952876600 | 31700 | 31700 | 31700 | 31650 | 1008 |
| 279 | 20231103 | 141500 | 16920928600 | 31650 | 31650 | 31700 | 31650 | 892 |
| 280 | 20231103 | 141400 | 16892665700 | 31700 | 31700 | 31700 | 31650 | 1103 |
| 281 | 20231103 | 141300 | 16857704850 | 31700 | 31700 | 31700 | 31650 | 1378 |
| 282 | 20231103 | 141200 | 16814063700 | 31700 | 31700 | 31700 | 31650 | 709 |
| 283 | 20231103 | 141100 | 16791588550 | 31700 | 31700 | 31700 | 31700 | 924 |
| 284 | 20231103 | 141000 | 16762297750 | 31700 | 31700 | 31700 | 31650 | 703 |
| 285 | 20231103 | 140900 | 16740014700 | 31700 | 31700 | 31700 | 31650 | 751 |
| 286 | 20231103 | 140800 | 16716211750 | 31700 | 31700 | 31700 | 31650 | 649 |
| 287 | 20231103 | 140700 | 16695639300 | 31700 | 31700 | 31700 | 31650 | 3204 |
| 288 | 20231103 | 140600 | 16594078050 | 31700 | 31700 | 31700 | 31650 | 1020 |
| 289 | 20231103 | 140500 | 16561753150 | 31700 | 31700 | 31700 | 31650 | 656 |
| 290 | 20231103 | 140400 | 16540958650 | 31650 | 31650 | 31700 | 31600 | 1070 |
| 291 | 20231103 | 140300 | 16507073100 | 31650 | 31650 | 31700 | 31650 | 563 |
| 292 | 20231103 | 140200 | 16489252100 | 31650 | 31650 | 31700 | 31650 | 589 |
| 293 | 20231103 | 140100 | 16470609550 | 31650 | 31650 | 31650 | 31650 | 942 |
| 294 | 20231103 | 140000 | 16440795250 | 31650 | 31650 | 31650 | 31600 | 906 |
| 295 | 20231103 | 135900 | 16412120450 | 31650 | 31650 | 31650 | 31600 | 661 |
| 296 | 20231103 | 135800 | 16391200050 | 31650 | 31650 | 31650 | 31600 | 396 |
| 297 | 20231103 | 135700 | 16378666700 | 31600 | 31650 | 31700 | 31550 | 4008 |
| 298 | 20231103 | 135600 | 16251855050 | 31650 | 31650 | 31650 | 31600 | 678 |
| 299 | 20231103 | 135500 | 16230396400 | 31650 | 31650 | 31650 | 31600 | 435 |
| 300 | 20231103 | 135400 | 16216629000 | 31600 | 31650 | 31650 | 31600 | 462 |
| 301 | 20231103 | 135300 | 16202007500 | 31650 | 31650 | 31650 | 31600 | 713 |
| 302 | 20231103 | 135200 | 16179442050 | 31650 | 31650 | 31650 | 31650 | 443 |
| 303 | 20231103 | 135100 | 16165421100 | 31650 | 31700 | 31700 | 31600 | 710 |
| 304 | 20231103 | 135000 | 16142946750 | 31700 | 31550 | 31700 | 31550 | 3876 |
| 305 | 20231103 | 134900 | 16020585600 | 31550 | 31750 | 31750 | 31500 | 4913 |
| 306 | 20231103 | 134800 | 15865347750 | 31750 | 31700 | 31750 | 31650 | 4041 |
| 307 | 20231103 | 134700 | 15737241200 | 31700 | 31700 | 31700 | 31650 | 815 |
| 308 | 20231103 | 134600 | 15711411700 | 31700 | 31700 | 31700 | 31650 | 660 |
| 309 | 20231103 | 134500 | 15690493700 | 31700 | 31650 | 31700 | 31650 | 647 |
| 310 | 20231103 | 134400 | 15669989350 | 31650 | 31700 | 31700 | 31650 | 653 |
| 311 | 20231103 | 134300 | 15649290250 | 31700 | 31700 | 31750 | 31650 | 1789 |
| 312 | 20231103 | 134200 | 15592579150 | 31700 | 31700 | 31700 | 31650 | 715 |
| 313 | 20231103 | 134100 | 15569916100 | 31700 | 31700 | 31700 | 31650 | 833 |
| 314 | 20231103 | 134000 | 15543514000 | 31700 | 31700 | 31700 | 31650 | 475 |
| 315 | 20231103 | 133900 | 15528459800 | 31700 | 31700 | 31700 | 31700 | 685 |
| 316 | 20231103 | 133800 | 15506745300 | 31700 | 31700 | 31700 | 31650 | 269 |
| 317 | 20231103 | 133700 | 15498218050 | 31700 | 31700 | 31700 | 31700 | 672 |
| 318 | 20231103 | 133600 | 15476915650 | 31700 | 31650 | 31700 | 31600 | 773 |
| 319 | 20231103 | 133500 | 15452436950 | 31650 | 31650 | 31700 | 31600 | 924 |
| 320 | 20231103 | 133400 | 15423179600 | 31650 | 31650 | 31650 | 31600 | 746 |
| 321 | 20231103 | 133300 | 15399568750 | 31650 | 31650 | 31650 | 31600 | 634 |
| 322 | 20231103 | 133200 | 15379502700 | 31650 | 31600 | 31650 | 31600 | 643 |
| 323 | 20231103 | 133100 | 15359154800 | 31650 | 31700 | 31700 | 31650 | 1277 |
| 324 | 20231103 | 133000 | 15318734750 | 31700 | 31600 | 31700 | 31600 | 1146 |
| 325 | 20231103 | 132900 | 15282465250 | 31650 | 31650 | 31650 | 31600 | 592 |
| 326 | 20231103 | 132800 | 15263729050 | 31650 | 31650 | 31650 | 31600 | 591 |
| 327 | 20231103 | 132700 | 15245024000 | 31650 | 31650 | 31650 | 31550 | 815 |
| 328 | 20231103 | 132600 | 15219246300 | 31650 | 31650 | 31650 | 31600 | 468 |
| 329 | 20231103 | 132500 | 15204437550 | 31650 | 31600 | 31650 | 31550 | 764 |
| 330 | 20231103 | 132400 | 15180294600 | 31600 | 31600 | 31600 | 31550 | 601 |
| 331 | 20231103 | 132300 | 15161303100 | 31600 | 31600 | 31600 | 31550 | 542 |
| 332 | 20231103 | 132200 | 15144186050 | 31600 | 31550 | 31600 | 31500 | 595 |
| 333 | 20231103 | 132100 | 15125404450 | 31600 | 31550 | 31600 | 31550 | 528 |
| 334 | 20231103 | 132000 | 15108727850 | 31550 | 31600 | 31600 | 31550 | 527 |
| 335 | 20231103 | 131900 | 15092093450 | 31600 | 31600 | 31600 | 31550 | 699 |
| 336 | 20231103 | 131800 | 15070005100 | 31600 | 31600 | 31600 | 31550 | 522 |
| 337 | 20231103 | 131700 | 15053509950 | 31600 | 31600 | 31600 | 31550 | 1654 |
| 338 | 20231103 | 131600 | 15001297050 | 31600 | 31600 | 31600 | 31550 | 875 |
| 339 | 20231103 | 131500 | 14973662250 | 31600 | 31550 | 31600 | 31550 | 562 |
| 340 | 20231103 | 131400 | 14955906100 | 31600 | 31600 | 31600 | 31500 | 614 |
| 341 | 20231103 | 131300 | 14936525950 | 31600 | 31550 | 31600 | 31550 | 605 |
| 342 | 20231103 | 131200 | 14917410550 | 31550 | 31600 | 31600 | 31500 | 962 |
| 343 | 20231103 | 131100 | 14887058950 | 31600 | 31550 | 31600 | 31500 | 1310 |
| 344 | 20231103 | 131000 | 14845727950 | 31550 | 31500 | 31550 | 31500 | 726 |
| 345 | 20231103 | 130900 | 14822823650 | 31550 | 31550 | 31550 | 31500 | 775 |
| 346 | 20231103 | 130800 | 14798372500 | 31550 | 31550 | 31550 | 31500 | 890 |
| 347 | 20231103 | 130700 | 14770313650 | 31550 | 31500 | 31550 | 31500 | 1120 |
| 348 | 20231103 | 130600 | 14735015150 | 31500 | 31500 | 31550 | 31450 | 742 |
| 349 | 20231103 | 130500 | 14711639350 | 31500 | 31500 | 31500 | 31500 | 864 |
| 350 | 20231103 | 130400 | 14684423350 | 31500 | 31450 | 31550 | 31450 | 1647 |
| 351 | 20231103 | 130300 | 14632545500 | 31500 | 31450 | 31500 | 31450 | 1121 |
| 352 | 20231103 | 130200 | 14597266850 | 31450 | 31500 | 31500 | 31450 | 568 |
| 353 | 20231103 | 130100 | 14579375250 | 31500 | 31400 | 31500 | 31400 | 1071 |
| 354 | 20231103 | 130000 | 14545709450 | 31450 | 31500 | 31500 | 31400 | 755 |
| 355 | 20231103 | 125900 | 14521975250 | 31500 | 31450 | 31500 | 31450 | 432 |
| 356 | 20231103 | 125800 | 14508382250 | 31450 | 31450 | 31450 | 31400 | 437 |
| 357 | 20231103 | 125700 | 14494650300 | 31450 | 31450 | 31450 | 31400 | 1485 |
| 358 | 20231103 | 125600 | 14447991100 | 31450 | 31500 | 31500 | 31350 | 6035 |
| 359 | 20231103 | 125500 | 14258513600 | 31500 | 31500 | 31500 | 31450 | 480 |
| 360 | 20231103 | 125400 | 14243399350 | 31500 | 31450 | 31500 | 31450 | 508 |
| 361 | 20231103 | 125300 | 14227398850 | 31500 | 31450 | 31550 | 31450 | 1334 |
| 362 | 20231103 | 125200 | 14185403500 | 31450 | 31500 | 31550 | 31400 | 6167 |
| 363 | 20231103 | 125100 | 13991344450 | 31550 | 31550 | 31550 | 31500 | 580 |
| 364 | 20231103 | 125000 | 13973051000 | 31550 | 31550 | 31650 | 31500 | 1163 |
| 365 | 20231103 | 124900 | 13936379950 | 31600 | 31600 | 31600 | 31550 | 804 |
| 366 | 20231103 | 124800 | 13910991850 | 31600 | 31600 | 31600 | 31550 | 480 |
| 367 | 20231103 | 124700 | 13895825700 | 31600 | 31650 | 31650 | 31550 | 705 |
| 368 | 20231103 | 124600 | 13873552200 | 31650 | 31650 | 31650 | 31600 | 513 |
| 369 | 20231103 | 124500 | 13857316400 | 31600 | 31600 | 31650 | 31550 | 956 |
| 370 | 20231103 | 124400 | 13827076750 | 31600 | 31600 | 31600 | 31550 | 735 |
| 371 | 20231103 | 124300 | 13803851300 | 31600 | 31600 | 31650 | 31550 | 1394 |
| 372 | 20231103 | 124200 | 13759806850 | 31600 | 31600 | 31650 | 31550 | 1674 |
| 373 | 20231103 | 124100 | 13706958250 | 31600 | 31650 | 31650 | 31550 | 378 |
| 374 | 20231103 | 124000 | 13695008500 | 31650 | 31600 | 31650 | 31550 | 606 |
| 375 | 20231103 | 123900 | 13675846900 | 31600 | 31600 | 31600 | 31550 | 632 |
| 376 | 20231103 | 123800 | 13655882200 | 31600 | 31600 | 31600 | 31550 | 963 |
| 377 | 20231103 | 123700 | 13625453200 | 31550 | 31600 | 31600 | 31550 | 500 |
| 378 | 20231103 | 123600 | 13609657600 | 31550 | 31600 | 31650 | 31550 | 419 |
| 379 | 20231103 | 123500 | 13596415550 | 31600 | 31550 | 31650 | 31550 | 1601 |
| 380 | 20231103 | 123400 | 13545826100 | 31550 | 31600 | 31600 | 31550 | 521 |
| 381 | 20231103 | 123300 | 13529365650 | 31600 | 31650 | 31650 | 31600 | 2276 |
| 382 | 20231103 | 123200 | 13457432950 | 31650 | 31650 | 31650 | 31600 | 375 |
| 383 | 20231103 | 123100 | 13445564650 | 31650 | 31650 | 31650 | 31600 | 1693 |
| 384 | 20231103 | 123000 | 13392029100 | 31650 | 31650 | 31700 | 31600 | 1689 |
| 385 | 20231103 | 122900 | 13338553000 | 31650 | 31650 | 31650 | 31600 | 484 |
| 386 | 20231103 | 122800 | 13323239000 | 31650 | 31600 | 31650 | 31600 | 435 |
| 387 | 20231103 | 122700 | 13309473250 | 31650 | 31600 | 31650 | 31600 | 905 |
| 388 | 20231103 | 122600 | 13280839850 | 31650 | 31650 | 31650 | 31600 | 790 |
| 389 | 20231103 | 122500 | 13255847650 | 31650 | 31650 | 31650 | 31600 | 189 |
| 390 | 20231103 | 122400 | 13249866350 | 31600 | 31700 | 31700 | 31600 | 1656 |
| 391 | 20231103 | 122300 | 13197437250 | 31700 | 31650 | 31700 | 31650 | 560 |
| 392 | 20231103 | 122200 | 13179692800 | 31700 | 31700 | 31700 | 31650 | 844 |
| 393 | 20231103 | 122100 | 13152947050 | 31700 | 31700 | 31700 | 31650 | 527 |
| 394 | 20231103 | 122000 | 13136241200 | 31700 | 31700 | 31750 | 31650 | 4444 |
| 395 | 20231103 | 121900 | 12995319650 | 31700 | 31700 | 31700 | 31650 | 537 |
| 396 | 20231103 | 121800 | 12978303300 | 31700 | 31700 | 31700 | 31650 | 585 |
| 397 | 20231103 | 121700 | 12959766250 | 31650 | 31650 | 31700 | 31600 | 685 |
| 398 | 20231103 | 121600 | 12938083750 | 31650 | 31650 | 31650 | 31600 | 704 |
| 399 | 20231103 | 121500 | 12915807200 | 31650 | 31650 | 31650 | 31600 | 809 |
| 400 | 20231103 | 121400 | 12890207800 | 31650 | 31650 | 31700 | 31600 | 2161 |
| 401 | 20231103 | 121300 | 12821794400 | 31700 | 31700 | 31700 | 31650 | 781 |
| 402 | 20231103 | 121200 | 12797036800 | 31700 | 31650 | 31700 | 31650 | 1689 |
| 403 | 20231103 | 121100 | 12743508000 | 31650 | 31650 | 31650 | 31600 | 1417 |
| 404 | 20231103 | 121000 | 12698660350 | 31650 | 31650 | 31650 | 31600 | 526 |
| 405 | 20231103 | 120900 | 12682016300 | 31650 | 31650 | 31650 | 31600 | 3167 |
| 406 | 20231103 | 120800 | 12581784350 | 31650 | 31650 | 31650 | 31600 | 1341 |
| 407 | 20231103 | 120700 | 12539346000 | 31600 | 31650 | 31650 | 31600 | 608 |
| 408 | 20231103 | 120600 | 12520123200 | 31650 | 31600 | 31650 | 31550 | 617 |
| 409 | 20231103 | 120500 | 12500629550 | 31600 | 31600 | 31650 | 31550 | 1796 |
| 410 | 20231103 | 120400 | 12443858050 | 31600 | 31600 | 31600 | 31550 | 943 |
| 411 | 20231103 | 120300 | 12414063850 | 31600 | 31600 | 31600 | 31550 | 482 |
| 412 | 20231103 | 120200 | 12398832950 | 31600 | 31600 | 31600 | 31550 | 864 |
| 413 | 20231103 | 120100 | 12371534100 | 31600 | 31600 | 31600 | 31550 | 118 |
| 414 | 20231103 | 120000 | 12367806600 | 31550 | 31600 | 31600 | 31500 | 5257 |
| 415 | 20231103 | 115900 | 12201740050 | 31600 | 31550 | 31600 | 31500 | 1342 |
| 416 | 20231103 | 115800 | 12159398450 | 31550 | 31550 | 31550 | 31500 | 546 |
| 417 | 20231103 | 115700 | 12142181350 | 31550 | 31550 | 31550 | 31500 | 523 |
| 418 | 20231103 | 115600 | 12125686700 | 31550 | 31550 | 31550 | 31450 | 2452 |
| 419 | 20231103 | 115500 | 12048377850 | 31500 | 31500 | 31550 | 31500 | 873 |
| 420 | 20231103 | 115400 | 12020853550 | 31550 | 31500 | 31550 | 31450 | 2096 |
| 421 | 20231103 | 115300 | 11954832450 | 31500 | 31500 | 31500 | 31450 | 374 |
| 422 | 20231103 | 115200 | 11943061300 | 31500 | 31400 | 31500 | 31400 | 711 |
| 423 | 20231103 | 115100 | 11920687350 | 31450 | 31450 | 31450 | 31400 | 393 |
| 424 | 20231103 | 115000 | 11908329250 | 31450 | 31500 | 31500 | 31400 | 1241 |
| 425 | 20231103 | 114900 | 11869310600 | 31500 | 31500 | 31550 | 31450 | 492 |
| 426 | 20231103 | 114800 | 11853816700 | 31500 | 31500 | 31550 | 31500 | 626 |
| 427 | 20231103 | 114700 | 11834092000 | 31500 | 31500 | 31550 | 31450 | 1439 |
| 428 | 20231103 | 114600 | 11788765200 | 31500 | 31500 | 31500 | 31450 | 544 |
| 429 | 20231103 | 114500 | 11771634200 | 31500 | 31500 | 31500 | 31450 | 385 |
| 430 | 20231103 | 114400 | 11759511450 | 31500 | 31500 | 31500 | 31450 | 446 |
| 431 | 20231103 | 114300 | 11745463550 | 31500 | 31500 | 31500 | 31450 | 843 |
| 432 | 20231103 | 114200 | 11718932900 | 31450 | 31500 | 31500 | 31450 | 593 |
| 433 | 20231103 | 114100 | 11700253750 | 31550 | 31550 | 31550 | 31450 | 846 |
| 434 | 20231103 | 114000 | 11673602850 | 31550 | 31500 | 31550 | 31450 | 1897 |
| 435 | 20231103 | 113900 | 11613857150 | 31500 | 31500 | 31500 | 31450 | 894 |
| 436 | 20231103 | 113800 | 11585703050 | 31500 | 31500 | 31500 | 31450 | 601 |
| 437 | 20231103 | 113700 | 11566774950 | 31500 | 31500 | 31500 | 31450 | 485 |
| 438 | 20231103 | 113600 | 11551504900 | 31500 | 31500 | 31550 | 31450 | 593 |
| 439 | 20231103 | 113500 | 11532822700 | 31500 | 31450 | 31500 | 31400 | 1903 |
| 440 | 20231103 | 113400 | 11472900050 | 31450 | 31450 | 31450 | 31400 | 1699 |
| 441 | 20231103 | 113300 | 11419467900 | 31400 | 31350 | 31450 | 31350 | 1078 |
| 442 | 20231103 | 113200 | 11385633150 | 31400 | 31400 | 31400 | 31350 | 404 |
| 443 | 20231103 | 113100 | 11372948600 | 31400 | 31350 | 31400 | 31300 | 1588 |
| 444 | 20231103 | 113000 | 11323156850 | 31350 | 31300 | 31350 | 31300 | 339 |
| 445 | 20231103 | 112900 | 11312541650 | 31300 | 31350 | 31350 | 31300 | 469 |
| 446 | 20231103 | 112800 | 11297854000 | 31350 | 31400 | 31400 | 31300 | 608 |
| 447 | 20231103 | 112700 | 11278797750 | 31400 | 31350 | 31400 | 31300 | 1360 |
| 448 | 20231103 | 112600 | 11236153550 | 31350 | 31300 | 31350 | 31300 | 1120 |
| 449 | 20231103 | 112500 | 11201077250 | 31300 | 31250 | 31300 | 31250 | 320 |
| 450 | 20231103 | 112400 | 11191066350 | 31300 | 31300 | 31350 | 31250 | 3646 |
| 451 | 20231103 | 112300 | 11076904750 | 31300 | 31250 | 31350 | 31200 | 2422 |
| 452 | 20231103 | 112200 | 11001132250 | 31250 | 31250 | 31250 | 31200 | 289 |
| 453 | 20231103 | 112100 | 10992101900 | 31250 | 31250 | 31250 | 31200 | 811 |
| 454 | 20231103 | 112000 | 10966760500 | 31250 | 31250 | 31250 | 31200 | 617 |
| 455 | 20231103 | 111900 | 10947480950 | 31250 | 31200 | 31250 | 31200 | 290 |
| 456 | 20231103 | 111800 | 10938422350 | 31250 | 31250 | 31250 | 31200 | 852 |
| 457 | 20231103 | 111700 | 10911818600 | 31300 | 31250 | 31300 | 31200 | 1025 |
| 458 | 20231103 | 111600 | 10879784950 | 31200 | 31300 | 31300 | 31200 | 471 |
| 459 | 20231103 | 111500 | 10865067700 | 31300 | 31300 | 31300 | 31250 | 167 |
| 460 | 20231103 | 111400 | 10859841450 | 31250 | 31300 | 31300 | 31250 | 1212 |
| 461 | 20231103 | 111300 | 10821924250 | 31300 | 31250 | 31300 | 31250 | 2617 |
| 462 | 20231103 | 111200 | 10740139850 | 31250 | 31300 | 31300 | 31250 | 418 |
| 463 | 20231103 | 111100 | 10727066750 | 31300 | 31300 | 31300 | 31250 | 583 |
| 464 | 20231103 | 111000 | 10708826750 | 31300 | 31300 | 31300 | 31250 | 521 |
| 465 | 20231103 | 110900 | 10692529900 | 31300 | 31300 | 31300 | 31250 | 499 |
| 466 | 20231103 | 110800 | 10676916550 | 31300 | 31300 | 31300 | 31250 | 244 |
| 467 | 20231103 | 110700 | 10669283250 | 31300 | 31300 | 31300 | 31250 | 763 |
| 468 | 20231103 | 110600 | 10645426750 | 31300 | 31300 | 31300 | 31250 | 367 |
| 469 | 20231103 | 110500 | 10633944550 | 31300 | 31300 | 31300 | 31250 | 455 |
| 470 | 20231103 | 110400 | 10619706350 | 31300 | 31350 | 31350 | 31300 | 1644 |
| 471 | 20231103 | 110300 | 10568242600 | 31350 | 31350 | 31350 | 31300 | 730 |
| 472 | 20231103 | 110200 | 10545369700 | 31350 | 31400 | 31400 | 31300 | 4136 |
| 473 | 20231103 | 110100 | 10415827000 | 31400 | 31400 | 31400 | 31350 | 380 |
| 474 | 20231103 | 110000 | 10403902500 | 31400 | 31400 | 31400 | 31350 | 898 |
| 475 | 20231103 | 105900 | 10375736950 | 31400 | 31400 | 31400 | 31350 | 321 |
| 476 | 20231103 | 105800 | 10365659100 | 31400 | 31400 | 31400 | 31350 | 381 |
| 477 | 20231103 | 105700 | 10353706050 | 31400 | 31400 | 31400 | 31350 | 203 |
| 478 | 20231103 | 105600 | 10347332100 | 31400 | 31350 | 31400 | 31350 | 347 |
| 479 | 20231103 | 105500 | 10336441000 | 31400 | 31400 | 31400 | 31350 | 599 |
| 480 | 20231103 | 105400 | 10317632600 | 31400 | 31400 | 31400 | 31350 | 211 |
| 481 | 20231103 | 105300 | 10311011650 | 31350 | 31400 | 31400 | 31350 | 1557 |
| 482 | 20231103 | 105200 | 10262127850 | 31400 | 31400 | 31400 | 31350 | 529 |
| 483 | 20231103 | 105100 | 10245533000 | 31400 | 31400 | 31400 | 31350 | 234 |
| 484 | 20231103 | 105000 | 10238186650 | 31400 | 31350 | 31400 | 31350 | 370 |
| 485 | 20231103 | 104900 | 10226578050 | 31400 | 31550 | 31550 | 31350 | 3494 |
| 486 | 20231103 | 104800 | 10116606800 | 31550 | 31450 | 31550 | 31400 | 6415 |
| 487 | 20231103 | 104700 | 9914723050 | 31450 | 31400 | 31500 | 31400 | 1489 |
| 488 | 20231103 | 104600 | 9867903800 | 31450 | 31400 | 31450 | 31350 | 8553 |
| 489 | 20231103 | 104500 | 9599114300 | 31400 | 31300 | 31400 | 31250 | 3177 |
| 490 | 20231103 | 104400 | 9499599100 | 31300 | 31300 | 31300 | 31200 | 9219 |
| 491 | 20231103 | 104300 | 9211634900 | 31250 | 31250 | 31300 | 31250 | 836 |
| 492 | 20231103 | 104200 | 9185504050 | 31300 | 31250 | 31350 | 31250 | 3864 |
| 493 | 20231103 | 104100 | 9064570450 | 31300 | 31350 | 31350 | 31250 | 3491 |
| 494 | 20231103 | 104000 | 8955306150 | 31350 | 31350 | 31350 | 31300 | 781 |
| 495 | 20231103 | 103900 | 8930822050 | 31300 | 31400 | 31400 | 31300 | 2624 |
| 496 | 20231103 | 103800 | 8848478000 | 31400 | 31400 | 31400 | 31350 | 517 |
| 497 | 20231103 | 103700 | 8832244300 | 31350 | 31350 | 31400 | 31350 | 3053 |
| 498 | 20231103 | 103600 | 8736523800 | 31300 | 31350 | 31350 | 31300 | 324 |
| 499 | 20231103 | 103500 | 8726369750 | 31350 | 31300 | 31350 | 31300 | 1442 |
| 500 | 20231103 | 103400 | 8681202350 | 31300 | 31300 | 31300 | 31250 | 219 |
| 501 | 20231103 | 103300 | 8674347700 | 31300 | 31300 | 31300 | 31250 | 893 |
| 502 | 20231103 | 103200 | 8646402300 | 31300 | 31200 | 31300 | 31200 | 3137 |
| 503 | 20231103 | 103100 | 8548355350 | 31200 | 31200 | 31250 | 31200 | 532 |
| 504 | 20231103 | 103000 | 8531748900 | 31250 | 31200 | 31250 | 31200 | 301 |
| 505 | 20231103 | 102900 | 8522348200 | 31250 | 31250 | 31250 | 31200 | 398 |
| 506 | 20231103 | 102800 | 8509921550 | 31250 | 31250 | 31250 | 31200 | 972 |
| 507 | 20231103 | 102700 | 8479552150 | 31250 | 31250 | 31250 | 31200 | 376 |
| 508 | 20231103 | 102600 | 8467812750 | 31250 | 31250 | 31250 | 31200 | 205 |
| 509 | 20231103 | 102500 | 8461406650 | 31200 | 31200 | 31250 | 31200 | 748 |
| 510 | 20231103 | 102400 | 8438062800 | 31200 | 31150 | 31250 | 31150 | 271 |
| 511 | 20231103 | 102300 | 8429600200 | 31200 | 31250 | 31250 | 31150 | 670 |
| 512 | 20231103 | 102200 | 8408693900 | 31250 | 31200 | 31250 | 31200 | 1111 |
| 513 | 20231103 | 102100 | 8374016900 | 31150 | 31200 | 31250 | 31150 | 366 |
| 514 | 20231103 | 102000 | 8362600350 | 31250 | 31250 | 31250 | 31200 | 401 |
| 515 | 20231103 | 101900 | 8350083300 | 31200 | 31250 | 31250 | 31150 | 7662 |
| 516 | 20231103 | 101800 | 8111032950 | 31200 | 31300 | 31300 | 31200 | 2670 |
| 517 | 20231103 | 101700 | 8027527050 | 31300 | 31350 | 31350 | 31300 | 252 |
| 518 | 20231103 | 101600 | 8019637750 | 31350 | 31350 | 31350 | 31300 | 162 |
| 519 | 20231103 | 101500 | 8014561950 | 31350 | 31400 | 31400 | 31350 | 978 |
| 520 | 20231103 | 101400 | 7983891800 | 31400 | 31350 | 31400 | 31350 | 521 |
| 521 | 20231103 | 101300 | 7967547900 | 31350 | 31300 | 31350 | 31300 | 785 |
| 522 | 20231103 | 101200 | 7942941900 | 31350 | 31350 | 31400 | 31350 | 396 |
| 523 | 20231103 | 101100 | 7930520900 | 31350 | 31350 | 31350 | 31300 | 1053 |
| 524 | 20231103 | 101000 | 7897523000 | 31350 | 31350 | 31350 | 31300 | 275 |
| 525 | 20231103 | 100900 | 7888903200 | 31350 | 31350 | 31400 | 31300 | 1197 |
| 526 | 20231103 | 100800 | 7851376750 | 31350 | 31250 | 31400 | 31200 | 6228 |
| 527 | 20231103 | 100700 | 7656710900 | 31250 | 31200 | 31250 | 31200 | 1079 |
| 528 | 20231103 | 100600 | 7623033500 | 31250 | 31250 | 31250 | 31150 | 929 |
| 529 | 20231103 | 100500 | 7594039150 | 31250 | 31200 | 31250 | 31200 | 1272 |
| 530 | 20231103 | 100400 | 7554325000 | 31200 | 31200 | 31200 | 31150 | 1500 |
| 531 | 20231103 | 100300 | 7507534150 | 31200 | 31200 | 31250 | 31150 | 2408 |
| 532 | 20231103 | 100200 | 7432432750 | 31200 | 31150 | 31250 | 31150 | 2035 |
| 533 | 20231103 | 100100 | 7368945950 | 31200 | 31150 | 31200 | 31100 | 1252 |
| 534 | 20231103 | 100000 | 7329944700 | 31150 | 31150 | 31150 | 31100 | 1707 |
| 535 | 20231103 | 095900 | 7276840900 | 31150 | 31200 | 31200 | 31100 | 1014 |
| 536 | 20231103 | 095800 | 7245246900 | 31200 | 31200 | 31200 | 31150 | 1188 |
| 537 | 20231103 | 095700 | 7208235000 | 31150 | 31250 | 31300 | 31150 | 3735 |
| 538 | 20231103 | 095600 | 7091700850 | 31300 | 31250 | 31300 | 31250 | 342 |
| 539 | 20231103 | 095500 | 7081009600 | 31300 | 31300 | 31300 | 31250 | 721 |
| 540 | 20231103 | 095400 | 7058451200 | 31300 | 31300 | 31300 | 31250 | 714 |
| 541 | 20231103 | 095300 | 7036126550 | 31300 | 31300 | 31300 | 31200 | 421 |
| 542 | 20231103 | 095200 | 7022967150 | 31300 | 31300 | 31350 | 31250 | 609 |
| 543 | 20231103 | 095100 | 7003914900 | 31350 | 31300 | 31350 | 31300 | 370 |
| 544 | 20231103 | 095000 | 6992326400 | 31300 | 31250 | 31350 | 31250 | 1807 |
| 545 | 20231103 | 094900 | 6935799250 | 31300 | 31250 | 31300 | 31200 | 1193 |
| 546 | 20231103 | 094800 | 6898508650 | 31250 | 31250 | 31250 | 31200 | 667 |
| 547 | 20231103 | 094700 | 6877677000 | 31200 | 31350 | 31350 | 31200 | 2157 |
| 548 | 20231103 | 094600 | 6810201300 | 31350 | 31350 | 31350 | 31300 | 1003 |
| 549 | 20231103 | 094500 | 6778791700 | 31350 | 31250 | 31350 | 31250 | 3097 |
| 550 | 20231103 | 094400 | 6681960200 | 31250 | 31300 | 31300 | 31200 | 484 |
| 551 | 20231103 | 094300 | 6666845750 | 31200 | 31300 | 31300 | 31200 | 772 |
| 552 | 20231103 | 094200 | 6642716550 | 31250 | 31250 | 31300 | 31200 | 1574 |
| 553 | 20231103 | 094100 | 6593515550 | 31250 | 31250 | 31250 | 31200 | 819 |
| 554 | 20231103 | 094000 | 6567954900 | 31200 | 31250 | 31250 | 31150 | 722 |
| 555 | 20231103 | 093900 | 6545410250 | 31250 | 31200 | 31250 | 31150 | 718 |
| 556 | 20231103 | 093800 | 6523026250 | 31150 | 31200 | 31250 | 31150 | 1339 |
| 557 | 20231103 | 093700 | 6481287700 | 31250 | 31200 | 31250 | 31200 | 5057 |
| 558 | 20231103 | 093600 | 6323385150 | 31250 | 31300 | 31300 | 31200 | 1908 |
| 559 | 20231103 | 093500 | 6263762900 | 31300 | 31250 | 31350 | 31250 | 3815 |
| 560 | 20231103 | 093400 | 6144320000 | 31300 | 31150 | 31300 | 31100 | 2249 |
| 561 | 20231103 | 093300 | 6074222350 | 31150 | 31150 | 31200 | 31100 | 962 |
| 562 | 20231103 | 093200 | 6044253900 | 31150 | 31100 | 31150 | 31100 | 880 |
| 563 | 20231103 | 093100 | 6016860950 | 31100 | 31100 | 31150 | 31100 | 2759 |
| 564 | 20231103 | 093000 | 5931028600 | 31150 | 31200 | 31200 | 31050 | 14497 |
| 565 | 20231103 | 092900 | 5479964550 | 31300 | 31300 | 31300 | 31200 | 1432 |
| 566 | 20231103 | 092800 | 5435260650 | 31300 | 31200 | 31300 | 31200 | 997 |
| 567 | 20231103 | 092700 | 5404123450 | 31200 | 31150 | 31250 | 31150 | 1733 |
| 568 | 20231103 | 092600 | 5350054150 | 31150 | 31200 | 31250 | 31150 | 4871 |
| 569 | 20231103 | 092500 | 5198131600 | 31200 | 31250 | 31300 | 31200 | 3190 |
| 570 | 20231103 | 092400 | 5098453100 | 31200 | 31300 | 31300 | 31200 | 6553 |
| 571 | 20231103 | 092300 | 4893659800 | 31300 | 31300 | 31400 | 31300 | 1071 |
| 572 | 20231103 | 092200 | 4860097450 | 31350 | 31350 | 31350 | 31300 | 2194 |
| 573 | 20231103 | 092100 | 4791348800 | 31300 | 31250 | 31350 | 31200 | 11854 |
| 574 | 20231103 | 092000 | 4420862650 | 31250 | 31350 | 31400 | 31250 | 7175 |
| 575 | 20231103 | 091900 | 4196247100 | 31350 | 31500 | 31550 | 31350 | 6856 |
| 576 | 20231103 | 091800 | 3980875300 | 31500 | 31350 | 31500 | 31350 | 4340 |
| 577 | 20231103 | 091700 | 3844611250 | 31400 | 31300 | 31450 | 31300 | 3030 |
| 578 | 20231103 | 091600 | 3749515450 | 31350 | 31350 | 31400 | 31300 | 6040 |
| 579 | 20231103 | 091500 | 3560128400 | 31400 | 31350 | 31400 | 31350 | 1057 |
| 580 | 20231103 | 091400 | 3526975050 | 31400 | 31400 | 31450 | 31350 | 3913 |
| 581 | 20231103 | 091300 | 3404175100 | 31350 | 31500 | 31550 | 31350 | 6114 |
| 582 | 20231103 | 091200 | 3212041850 | 31500 | 31600 | 31600 | 31500 | 3549 |
| 583 | 20231103 | 091100 | 3100052250 | 31600 | 31600 | 31650 | 31550 | 2351 |
| 584 | 20231103 | 091000 | 3025749600 | 31600 | 31850 | 31850 | 31600 | 4302 |
| 585 | 20231103 | 090900 | 2889332150 | 31900 | 31800 | 31900 | 31750 | 5073 |
| 586 | 20231103 | 090800 | 2727906850 | 31800 | 31600 | 31800 | 31600 | 1920 |
| 587 | 20231103 | 090700 | 2667061350 | 31550 | 31550 | 31600 | 31500 | 3502 |
| 588 | 20231103 | 090600 | 2556548800 | 31550 | 31450 | 31550 | 31400 | 7968 |
| 589 | 20231103 | 090500 | 2305980200 | 31450 | 31500 | 31550 | 31450 | 1672 |
| 590 | 20231103 | 090400 | 2253359400 | 31500 | 31500 | 31500 | 31400 | 2787 |
| 591 | 20231103 | 090300 | 2165691300 | 31450 | 31650 | 31650 | 31450 | 3690 |
| 592 | 20231103 | 090200 | 2049307850 | 31650 | 31400 | 31800 | 31300 | 11110 |
| 593 | 20231103 | 090100 | 1699620800 | 31350 | 31450 | 31500 | 31300 | 22348 |
| 594 | 20231103 | 090000 | 997557750 | 31450 | 31800 | 31800 | 31400 | 29640 |