33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 191100 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 5707 |
| 3 | 20231103 | 191000 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 4 | 20231103 | 190900 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 5 | 20231103 | 190800 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 6 | 20231103 | 190700 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 7 | 20231103 | 190600 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 8 | 20231103 | 190500 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 9 | 20231103 | 190400 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 10 | 20231103 | 190300 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 11 | 20231103 | 190200 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 12 | 20231103 | 190100 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 13 | 20231103 | 190000 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 14 | 20231103 | 185900 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 15 | 20231103 | 185800 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 16 | 20231103 | 185700 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 17 | 20231103 | 185600 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 18 | 20231103 | 185500 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 19 | 20231103 | 185400 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 20 | 20231103 | 185300 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 21 | 20231103 | 185200 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 22 | 20231103 | 185100 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 23 | 20231103 | 185000 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 24 | 20231103 | 184900 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 25 | 20231103 | 184800 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 26 | 20231103 | 184700 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 27 | 20231103 | 184600 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 28 | 20231103 | 184500 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 29 | 20231103 | 184400 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 30 | 20231103 | 184300 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 31 | 20231103 | 184200 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 32 | 20231103 | 184100 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 5707 |
| 33 | 20231103 | 184000 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 34 | 20231103 | 183900 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 35 | 20231103 | 183800 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 36 | 20231103 | 183700 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 37 | 20231103 | 183600 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 38 | 20231103 | 183500 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 39 | 20231103 | 183400 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 40 | 20231103 | 183300 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 41 | 20231103 | 183200 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 42 | 20231103 | 183100 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 43 | 20231103 | 183000 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 44 | 20231103 | 182900 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 45 | 20231103 | 182800 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 46 | 20231103 | 182700 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 47 | 20231103 | 182600 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 48 | 20231103 | 182500 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 49 | 20231103 | 182400 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 50 | 20231103 | 182300 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 51 | 20231103 | 182200 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 52 | 20231103 | 182100 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 53 | 20231103 | 182000 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 54 | 20231103 | 181900 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 55 | 20231103 | 181800 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 56 | 20231103 | 181700 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 57 | 20231103 | 181600 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 58 | 20231103 | 181500 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 59 | 20231103 | 181400 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 60 | 20231103 | 181300 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 61 | 20231103 | 181200 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 62 | 20231103 | 181100 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 5707 |
| 63 | 20231103 | 181000 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 64 | 20231103 | 180900 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 65 | 20231103 | 180800 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 66 | 20231103 | 180700 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 67 | 20231103 | 180600 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 68 | 20231103 | 180500 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 69 | 20231103 | 180400 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 70 | 20231103 | 180300 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 71 | 20231103 | 180200 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 72 | 20231103 | 180100 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 73 | 20231103 | 180000 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 74 | 20231103 | 175900 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 75 | 20231103 | 175800 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 76 | 20231103 | 175700 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 77 | 20231103 | 175600 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 78 | 20231103 | 175500 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 79 | 20231103 | 175400 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 80 | 20231103 | 175300 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 81 | 20231103 | 175200 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 82 | 20231103 | 175100 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 83 | 20231103 | 175000 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 84 | 20231103 | 174900 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 85 | 20231103 | 174800 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 86 | 20231103 | 174700 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 87 | 20231103 | 174600 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 88 | 20231103 | 174500 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 89 | 20231103 | 174400 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 90 | 20231103 | 174300 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 91 | 20231103 | 174200 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 92 | 20231103 | 174100 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 5707 |
| 93 | 20231103 | 174000 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 94 | 20231103 | 173900 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 95 | 20231103 | 173800 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 96 | 20231103 | 173700 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 97 | 20231103 | 173600 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 98 | 20231103 | 173500 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 99 | 20231103 | 173400 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 100 | 20231103 | 173300 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 101 | 20231103 | 173200 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 102 | 20231103 | 173100 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 103 | 20231103 | 173000 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 104 | 20231103 | 172900 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 105 | 20231103 | 172800 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 106 | 20231103 | 172700 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 107 | 20231103 | 172600 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 108 | 20231103 | 172500 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 109 | 20231103 | 172400 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 110 | 20231103 | 172300 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 111 | 20231103 | 172200 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 112 | 20231103 | 172100 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 113 | 20231103 | 172000 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 114 | 20231103 | 171900 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 115 | 20231103 | 171800 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 116 | 20231103 | 171700 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 117 | 20231103 | 171600 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 118 | 20231103 | 171500 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 119 | 20231103 | 171400 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 120 | 20231103 | 171300 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 121 | 20231103 | 171200 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 122 | 20231103 | 171100 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 5707 |
| 123 | 20231103 | 171000 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 124 | 20231103 | 170900 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 125 | 20231103 | 170800 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 126 | 20231103 | 170700 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 127 | 20231103 | 170600 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 128 | 20231103 | 170500 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 129 | 20231103 | 170400 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 130 | 20231103 | 170300 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 131 | 20231103 | 170200 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 132 | 20231103 | 170100 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 133 | 20231103 | 170000 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 134 | 20231103 | 165900 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 135 | 20231103 | 165800 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 136 | 20231103 | 165700 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 137 | 20231103 | 165600 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 138 | 20231103 | 165500 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 139 | 20231103 | 165400 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 140 | 20231103 | 165300 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 141 | 20231103 | 165200 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 142 | 20231103 | 165100 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 143 | 20231103 | 165000 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 144 | 20231103 | 164900 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 145 | 20231103 | 164800 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 146 | 20231103 | 164700 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 147 | 20231103 | 164600 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 148 | 20231103 | 164500 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 149 | 20231103 | 164400 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 150 | 20231103 | 164300 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 151 | 20231103 | 164200 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 152 | 20231103 | 164100 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 5707 |
| 153 | 20231103 | 164000 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 154 | 20231103 | 163900 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 155 | 20231103 | 163800 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 156 | 20231103 | 163700 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 157 | 20231103 | 163600 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 158 | 20231103 | 163500 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 159 | 20231103 | 163400 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 160 | 20231103 | 163300 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 161 | 20231103 | 163200 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 162 | 20231103 | 163100 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 163 | 20231103 | 163000 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 164 | 20231103 | 162900 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 165 | 20231103 | 162800 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 166 | 20231103 | 162700 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 167 | 20231103 | 162600 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 168 | 20231103 | 162500 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 169 | 20231103 | 162400 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 170 | 20231103 | 162300 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 171 | 20231103 | 162200 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 172 | 20231103 | 162100 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 173 | 20231103 | 162000 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 174 | 20231103 | 161900 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 175 | 20231103 | 161800 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 176 | 20231103 | 161700 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 177 | 20231103 | 161600 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 178 | 20231103 | 161500 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 179 | 20231103 | 161400 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 180 | 20231103 | 161300 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 181 | 20231103 | 161200 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 182 | 20231103 | 161100 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 5707 |
| 183 | 20231103 | 161000 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 184 | 20231103 | 160900 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 185 | 20231103 | 160800 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 186 | 20231103 | 160700 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 187 | 20231103 | 160600 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 188 | 20231103 | 160500 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 189 | 20231103 | 160400 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 190 | 20231103 | 160300 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 191 | 20231103 | 160200 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 192 | 20231103 | 160100 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 193 | 20231103 | 160000 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 194 | 20231103 | 155900 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 195 | 20231103 | 155800 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 196 | 20231103 | 155700 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 197 | 20231103 | 155600 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 198 | 20231103 | 155500 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 199 | 20231103 | 155400 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 200 | 20231103 | 155300 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 201 | 20231103 | 155200 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 202 | 20231103 | 155100 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 203 | 20231103 | 155000 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 204 | 20231103 | 154900 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 205 | 20231103 | 154800 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 206 | 20231103 | 154700 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 207 | 20231103 | 154600 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 208 | 20231103 | 154500 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 209 | 20231103 | 154400 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 210 | 20231103 | 154300 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 211 | 20231103 | 154200 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 212 | 20231103 | 154100 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 5707 |
| 213 | 20231103 | 154000 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 214 | 20231103 | 153900 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 215 | 20231103 | 153800 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 216 | 20231103 | 153700 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 217 | 20231103 | 153600 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 218 | 20231103 | 153500 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 219 | 20231103 | 153400 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 220 | 20231103 | 153300 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 221 | 20231103 | 153200 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 222 | 20231103 | 153100 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 223 | 20231103 | 153000 | 9514631150 | 30850 | 30850 | 30850 | 30850 | 5707 |
| 224 | 20231103 | 152900 | 9338570200 | 30750 | 30750 | 30750 | 30750 | 0 |
| 225 | 20231103 | 152800 | 9338570200 | 30750 | 30750 | 30750 | 30750 | 0 |
| 226 | 20231103 | 152700 | 9338570200 | 30750 | 30750 | 30750 | 30750 | 0 |
| 227 | 20231103 | 152600 | 9338570200 | 30750 | 30750 | 30750 | 30750 | 0 |
| 228 | 20231103 | 152500 | 9338570200 | 30750 | 30750 | 30750 | 30750 | 0 |
| 229 | 20231103 | 152400 | 9338570200 | 30750 | 30750 | 30750 | 30750 | 0 |
| 230 | 20231103 | 152300 | 9338570200 | 30750 | 30750 | 30750 | 30750 | 0 |
| 231 | 20231103 | 152200 | 9338570200 | 30750 | 30750 | 30750 | 30750 | 0 |
| 232 | 20231103 | 152100 | 9338570200 | 30750 | 30750 | 30750 | 30750 | 0 |
| 233 | 20231103 | 152000 | 9338570200 | 30750 | 30750 | 30750 | 30750 | 0 |
| 234 | 20231103 | 151900 | 9338570200 | 30750 | 30750 | 30750 | 30700 | 123 |
| 235 | 20231103 | 151800 | 9334789050 | 30750 | 30650 | 30800 | 30650 | 418 |
| 236 | 20231103 | 151700 | 9321937000 | 30650 | 30650 | 30800 | 30650 | 185 |
| 237 | 20231103 | 151600 | 9316260700 | 30650 | 30750 | 30800 | 30650 | 831 |
| 238 | 20231103 | 151500 | 9290697750 | 30800 | 30750 | 30800 | 30750 | 2019 |
| 239 | 20231103 | 151400 | 9228529950 | 30700 | 30750 | 30800 | 30650 | 1230 |
| 240 | 20231103 | 151300 | 9190714450 | 30750 | 30600 | 30750 | 30600 | 1405 |
| 241 | 20231103 | 151200 | 9147575550 | 30600 | 30600 | 30700 | 30600 | 371 |
| 242 | 20231103 | 151100 | 9136205950 | 30650 | 30600 | 30650 | 30600 | 345 |
| 243 | 20231103 | 151000 | 9125641150 | 30600 | 30750 | 30850 | 30600 | 1424 |
| 244 | 20231103 | 150900 | 9081861400 | 30750 | 30750 | 30800 | 30700 | 1651 |
| 245 | 20231103 | 150800 | 9031032500 | 30750 | 30650 | 30800 | 30650 | 809 |
| 246 | 20231103 | 150700 | 9006167150 | 30650 | 30700 | 30750 | 30650 | 721 |
| 247 | 20231103 | 150600 | 8984031550 | 30750 | 30700 | 30800 | 30600 | 578 |
| 248 | 20231103 | 150500 | 8966264850 | 30700 | 30600 | 30750 | 30600 | 491 |
| 249 | 20231103 | 150400 | 8951193350 | 30650 | 30700 | 30750 | 30600 | 373 |
| 250 | 20231103 | 150300 | 8939753950 | 30650 | 30700 | 30700 | 30600 | 720 |
| 251 | 20231103 | 150200 | 8917677800 | 30600 | 30600 | 30800 | 30600 | 293 |
| 252 | 20231103 | 150100 | 8908689850 | 30600 | 30650 | 30800 | 30600 | 301 |
| 253 | 20231103 | 150000 | 8899457000 | 30700 | 30700 | 30800 | 30550 | 467 |
| 254 | 20231103 | 145900 | 8885108350 | 30600 | 30650 | 30700 | 30550 | 405 |
| 255 | 20231103 | 145800 | 8872702550 | 30650 | 30700 | 30850 | 30650 | 1805 |
| 256 | 20231103 | 145700 | 8817118000 | 30700 | 30650 | 30800 | 30650 | 321 |
| 257 | 20231103 | 145600 | 8807265450 | 30700 | 30600 | 30750 | 30600 | 1334 |
| 258 | 20231103 | 145500 | 8766308000 | 30700 | 30750 | 30750 | 30600 | 320 |
| 259 | 20231103 | 145400 | 8756480600 | 30800 | 30600 | 30800 | 30600 | 1169 |
| 260 | 20231103 | 145300 | 8720537150 | 30650 | 30550 | 30750 | 30500 | 472 |
| 261 | 20231103 | 145200 | 8706059850 | 30600 | 30550 | 30650 | 30450 | 890 |
| 262 | 20231103 | 145100 | 8678826550 | 30500 | 30550 | 30650 | 30450 | 662 |
| 263 | 20231103 | 145000 | 8658600750 | 30500 | 30500 | 30550 | 30500 | 518 |
| 264 | 20231103 | 144900 | 8642786250 | 30500 | 30450 | 30650 | 30450 | 323 |
| 265 | 20231103 | 144800 | 8632925800 | 30500 | 30500 | 30500 | 30450 | 1134 |
| 266 | 20231103 | 144700 | 8598347500 | 30450 | 30500 | 30500 | 30450 | 1852 |
| 267 | 20231103 | 144600 | 8541881400 | 30400 | 30450 | 30500 | 30400 | 521 |
| 268 | 20231103 | 144500 | 8526019400 | 30450 | 30450 | 30500 | 30450 | 406 |
| 269 | 20231103 | 144400 | 8513646700 | 30450 | 30400 | 30500 | 30400 | 523 |
| 270 | 20231103 | 144300 | 8497733800 | 30400 | 30450 | 30500 | 30400 | 356 |
| 271 | 20231103 | 144200 | 8486895050 | 30400 | 30350 | 30500 | 30350 | 588 |
| 272 | 20231103 | 144100 | 8468994650 | 30350 | 30350 | 30450 | 30350 | 305 |
| 273 | 20231103 | 144000 | 8459733350 | 30350 | 30350 | 30400 | 30350 | 722 |
| 274 | 20231103 | 143900 | 8437817550 | 30350 | 30300 | 30500 | 30300 | 907 |
| 275 | 20231103 | 143800 | 8410285900 | 30300 | 30400 | 30450 | 30300 | 854 |
| 276 | 20231103 | 143700 | 8384355750 | 30400 | 30400 | 30400 | 30400 | 443 |
| 277 | 20231103 | 143600 | 8370888550 | 30400 | 30450 | 30450 | 30400 | 415 |
| 278 | 20231103 | 143500 | 8358256050 | 30450 | 30450 | 30450 | 30400 | 229 |
| 279 | 20231103 | 143400 | 8351286300 | 30400 | 30500 | 30500 | 30400 | 685 |
| 280 | 20231103 | 143300 | 8330412850 | 30500 | 30550 | 30600 | 30500 | 552 |
| 281 | 20231103 | 143200 | 8313563250 | 30600 | 30600 | 30650 | 30500 | 1813 |
| 282 | 20231103 | 143100 | 8258119450 | 30600 | 30750 | 30750 | 30600 | 598 |
| 283 | 20231103 | 143000 | 8239783150 | 30800 | 30650 | 30800 | 30650 | 120 |
| 284 | 20231103 | 142900 | 8236089600 | 30650 | 30700 | 30750 | 30650 | 1627 |
| 285 | 20231103 | 142800 | 8186139600 | 30700 | 30700 | 30750 | 30700 | 325 |
| 286 | 20231103 | 142700 | 8176157850 | 30750 | 30750 | 30800 | 30750 | 718 |
| 287 | 20231103 | 142600 | 8154069000 | 30750 | 30700 | 30750 | 30700 | 64 |
| 288 | 20231103 | 142500 | 8152101100 | 30750 | 30750 | 30800 | 30750 | 303 |
| 289 | 20231103 | 142400 | 8142773000 | 30750 | 30800 | 30800 | 30750 | 396 |
| 290 | 20231103 | 142300 | 8130589100 | 30750 | 30750 | 30750 | 30700 | 72 |
| 291 | 20231103 | 142200 | 8128375500 | 30750 | 30750 | 30750 | 30750 | 383 |
| 292 | 20231103 | 142100 | 8116598250 | 30750 | 30750 | 30800 | 30750 | 393 |
| 293 | 20231103 | 142000 | 8104506750 | 30750 | 30800 | 30800 | 30750 | 135 |
| 294 | 20231103 | 141900 | 8100352000 | 30800 | 30750 | 30800 | 30700 | 363 |
| 295 | 20231103 | 141800 | 8089191750 | 30700 | 30750 | 30800 | 30700 | 211 |
| 296 | 20231103 | 141700 | 8082698750 | 30750 | 30700 | 30750 | 30700 | 415 |
| 297 | 20231103 | 141600 | 8069956000 | 30750 | 30750 | 30750 | 30700 | 163 |
| 298 | 20231103 | 141500 | 8064947500 | 30750 | 30750 | 30750 | 30700 | 257 |
| 299 | 20231103 | 141400 | 8057048050 | 30700 | 30700 | 30750 | 30700 | 147 |
| 300 | 20231103 | 141300 | 8052533550 | 30750 | 30800 | 30800 | 30700 | 1094 |
| 301 | 20231103 | 141200 | 8018899450 | 30850 | 30750 | 30900 | 30750 | 490 |
| 302 | 20231103 | 141100 | 8003775600 | 30800 | 30850 | 30850 | 30800 | 108 |
| 303 | 20231103 | 141000 | 8000446600 | 30800 | 30800 | 30850 | 30800 | 187 |
| 304 | 20231103 | 140900 | 7994686950 | 30750 | 30800 | 30800 | 30750 | 451 |
| 305 | 20231103 | 140800 | 7980808700 | 30800 | 30750 | 30800 | 30750 | 81 |
| 306 | 20231103 | 140700 | 7978316750 | 30750 | 30750 | 30800 | 30750 | 66 |
| 307 | 20231103 | 140600 | 7976285050 | 30750 | 30750 | 30850 | 30750 | 314 |
| 308 | 20231103 | 140500 | 7966606600 | 30800 | 30800 | 30800 | 30750 | 310 |
| 309 | 20231103 | 140400 | 7957071100 | 30750 | 30750 | 30800 | 30750 | 92 |
| 310 | 20231103 | 140300 | 7954240500 | 30800 | 30800 | 30850 | 30750 | 148 |
| 311 | 20231103 | 140200 | 7949680100 | 30750 | 30800 | 30800 | 30750 | 185 |
| 312 | 20231103 | 140100 | 7943982300 | 30850 | 30800 | 30850 | 30800 | 326 |
| 313 | 20231103 | 140000 | 7933941100 | 30800 | 30800 | 30800 | 30750 | 282 |
| 314 | 20231103 | 135900 | 7925258500 | 30750 | 30800 | 30850 | 30750 | 142 |
| 315 | 20231103 | 135800 | 7920884150 | 30750 | 30800 | 30800 | 30750 | 219 |
| 316 | 20231103 | 135700 | 7914139600 | 30800 | 30800 | 30850 | 30800 | 334 |
| 317 | 20231103 | 135600 | 7903847750 | 30750 | 30800 | 30850 | 30750 | 580 |
| 318 | 20231103 | 135500 | 7885975150 | 30800 | 30750 | 30800 | 30750 | 398 |
| 319 | 20231103 | 135400 | 7873728600 | 30750 | 30800 | 30800 | 30750 | 612 |
| 320 | 20231103 | 135300 | 7854882650 | 30800 | 30750 | 30800 | 30750 | 276 |
| 321 | 20231103 | 135200 | 7846386150 | 30750 | 30650 | 30800 | 30650 | 84 |
| 322 | 20231103 | 135100 | 7843802900 | 30650 | 30700 | 30750 | 30650 | 283 |
| 323 | 20231103 | 135000 | 7835105750 | 30650 | 30700 | 30700 | 30500 | 399 |
| 324 | 20231103 | 134900 | 7822881650 | 30500 | 30700 | 30700 | 30500 | 334 |
| 325 | 20231103 | 134800 | 7812657200 | 30650 | 30600 | 30700 | 30550 | 232 |
| 326 | 20231103 | 134700 | 7805547800 | 30600 | 30650 | 30650 | 30600 | 234 |
| 327 | 20231103 | 134600 | 7798378750 | 30650 | 30700 | 30750 | 30600 | 274 |
| 328 | 20231103 | 134500 | 7789968550 | 30750 | 30650 | 30800 | 30650 | 359 |
| 329 | 20231103 | 134400 | 7778926150 | 30650 | 30700 | 30700 | 30600 | 185 |
| 330 | 20231103 | 134300 | 7773252000 | 30650 | 30650 | 30700 | 30650 | 152 |
| 331 | 20231103 | 134200 | 7768590100 | 30650 | 30700 | 30750 | 30650 | 340 |
| 332 | 20231103 | 134100 | 7758147250 | 30650 | 30600 | 30700 | 30600 | 641 |
| 333 | 20231103 | 134000 | 7738478650 | 30600 | 30450 | 30650 | 30450 | 580 |
| 334 | 20231103 | 133900 | 7720753750 | 30400 | 30450 | 30500 | 30400 | 319 |
| 335 | 20231103 | 133800 | 7711041950 | 30500 | 30400 | 30500 | 30400 | 89 |
| 336 | 20231103 | 133700 | 7708330650 | 30450 | 30500 | 30500 | 30450 | 147 |
| 337 | 20231103 | 133600 | 7703848400 | 30450 | 30400 | 30500 | 30400 | 265 |
| 338 | 20231103 | 133500 | 7695778400 | 30400 | 30450 | 30450 | 30400 | 111 |
| 339 | 20231103 | 133400 | 7692401450 | 30400 | 30500 | 30500 | 30400 | 92 |
| 340 | 20231103 | 133300 | 7689599950 | 30500 | 30450 | 30500 | 30400 | 184 |
| 341 | 20231103 | 133200 | 7683993900 | 30400 | 30450 | 30450 | 30400 | 103 |
| 342 | 20231103 | 133100 | 7680860850 | 30450 | 30500 | 30500 | 30400 | 242 |
| 343 | 20231103 | 133000 | 7673494650 | 30450 | 30250 | 30500 | 30250 | 5114 |
| 344 | 20231103 | 132900 | 7518504400 | 30250 | 30250 | 30250 | 30250 | 97 |
| 345 | 20231103 | 132800 | 7515570150 | 30250 | 30300 | 30300 | 30250 | 165 |
| 346 | 20231103 | 132700 | 7510575100 | 30250 | 30300 | 30300 | 30150 | 1072 |
| 347 | 20231103 | 132600 | 7478178200 | 30200 | 30300 | 30300 | 30200 | 355 |
| 348 | 20231103 | 132500 | 7467439300 | 30250 | 30200 | 30250 | 30200 | 568 |
| 349 | 20231103 | 132400 | 7450266500 | 30200 | 30200 | 30250 | 30150 | 386 |
| 350 | 20231103 | 132300 | 7438604350 | 30100 | 30200 | 30200 | 30100 | 4657 |
| 351 | 20231103 | 132200 | 7298163650 | 30200 | 30250 | 30250 | 30200 | 189 |
| 352 | 20231103 | 132100 | 7292450450 | 30200 | 30200 | 30250 | 30200 | 530 |
| 353 | 20231103 | 132000 | 7276437250 | 30200 | 30200 | 30250 | 30200 | 866 |
| 354 | 20231103 | 131900 | 7250282150 | 30200 | 30200 | 30250 | 30200 | 472 |
| 355 | 20231103 | 131800 | 7236027150 | 30200 | 30200 | 30250 | 30200 | 224 |
| 356 | 20231103 | 131700 | 7229255450 | 30200 | 30250 | 30250 | 30200 | 128 |
| 357 | 20231103 | 131600 | 7225387000 | 30250 | 30200 | 30250 | 30200 | 315 |
| 358 | 20231103 | 131500 | 7215872950 | 30200 | 30200 | 30250 | 30200 | 317 |
| 359 | 20231103 | 131400 | 7206292300 | 30200 | 30200 | 30250 | 30200 | 368 |
| 360 | 20231103 | 131300 | 7195178600 | 30250 | 30200 | 30250 | 30200 | 81 |
| 361 | 20231103 | 131200 | 7192729450 | 30200 | 30200 | 30250 | 30200 | 356 |
| 362 | 20231103 | 131100 | 7181972750 | 30250 | 30250 | 30250 | 30200 | 280 |
| 363 | 20231103 | 131000 | 7173514000 | 30200 | 30250 | 30250 | 30200 | 200 |
| 364 | 20231103 | 130900 | 7167471900 | 30200 | 30250 | 30300 | 30200 | 817 |
| 365 | 20231103 | 130800 | 7142767350 | 30250 | 30250 | 30300 | 30250 | 264 |
| 366 | 20231103 | 130700 | 7134777650 | 30250 | 30250 | 30250 | 30250 | 73 |
| 367 | 20231103 | 130600 | 7132569400 | 30250 | 30250 | 30250 | 30200 | 234 |
| 368 | 20231103 | 130500 | 7125494000 | 30200 | 30300 | 30300 | 30200 | 1115 |
| 369 | 20231103 | 130400 | 7091764100 | 30250 | 30250 | 30250 | 30250 | 555 |
| 370 | 20231103 | 130300 | 7074975350 | 30250 | 30250 | 30300 | 30250 | 236 |
| 371 | 20231103 | 130200 | 7067829150 | 30250 | 30250 | 30300 | 30250 | 541 |
| 372 | 20231103 | 130100 | 7051463250 | 30250 | 30250 | 30300 | 30250 | 186 |
| 373 | 20231103 | 130000 | 7045836650 | 30250 | 30400 | 30450 | 30250 | 2633 |
| 374 | 20231103 | 125900 | 6966019350 | 30450 | 30400 | 30450 | 30400 | 139 |
| 375 | 20231103 | 125800 | 6961787500 | 30400 | 30400 | 30450 | 30350 | 185 |
| 376 | 20231103 | 125700 | 6956162750 | 30350 | 30350 | 30450 | 30350 | 359 |
| 377 | 20231103 | 125600 | 6945256950 | 30400 | 30350 | 30400 | 30350 | 202 |
| 378 | 20231103 | 125500 | 6939119650 | 30400 | 30350 | 30400 | 30350 | 186 |
| 379 | 20231103 | 125400 | 6933473400 | 30400 | 30400 | 30400 | 30350 | 1513 |
| 380 | 20231103 | 125300 | 6887528800 | 30400 | 30350 | 30400 | 30350 | 377 |
| 381 | 20231103 | 125200 | 6876077550 | 30400 | 30400 | 30400 | 30350 | 134 |
| 382 | 20231103 | 125100 | 6872007150 | 30350 | 30400 | 30400 | 30350 | 266 |
| 383 | 20231103 | 125000 | 6863924600 | 30400 | 30400 | 30400 | 30350 | 225 |
| 384 | 20231103 | 124900 | 6857089500 | 30400 | 30450 | 30450 | 30350 | 299 |
| 385 | 20231103 | 124800 | 6848010350 | 30400 | 30350 | 30400 | 30350 | 258 |
| 386 | 20231103 | 124700 | 6840167300 | 30400 | 30400 | 30450 | 30350 | 982 |
| 387 | 20231103 | 124600 | 6810315050 | 30450 | 30400 | 30450 | 30400 | 220 |
| 388 | 20231103 | 124500 | 6803621900 | 30400 | 30450 | 30450 | 30400 | 568 |
| 389 | 20231103 | 124400 | 6786339900 | 30450 | 30400 | 30450 | 30400 | 96 |
| 390 | 20231103 | 124300 | 6783417550 | 30450 | 30400 | 30450 | 30400 | 216 |
| 391 | 20231103 | 124200 | 6776845100 | 30400 | 30400 | 30450 | 30400 | 254 |
| 392 | 20231103 | 124100 | 6769115900 | 30450 | 30450 | 30450 | 30400 | 416 |
| 393 | 20231103 | 124000 | 6756464300 | 30400 | 30400 | 30500 | 30400 | 223 |
| 394 | 20231103 | 123900 | 6749673800 | 30450 | 30350 | 30450 | 30300 | 1091 |
| 395 | 20231103 | 123800 | 6716462050 | 30350 | 30350 | 30400 | 30350 | 187 |
| 396 | 20231103 | 123700 | 6710782100 | 30350 | 30400 | 30400 | 30350 | 247 |
| 397 | 20231103 | 123600 | 6703285450 | 30400 | 30400 | 30400 | 30350 | 358 |
| 398 | 20231103 | 123500 | 6692405600 | 30450 | 30400 | 30450 | 30350 | 189 |
| 399 | 20231103 | 123400 | 6686660400 | 30350 | 30350 | 30400 | 30350 | 310 |
| 400 | 20231103 | 123300 | 6677248700 | 30400 | 30300 | 30400 | 30300 | 4426 |
| 401 | 20231103 | 123200 | 6542938700 | 30300 | 30350 | 30350 | 30300 | 191 |
| 402 | 20231103 | 123100 | 6537147750 | 30300 | 30300 | 30350 | 30250 | 229 |
| 403 | 20231103 | 123000 | 6530214450 | 30250 | 30300 | 30350 | 30250 | 791 |
| 404 | 20231103 | 122900 | 6506260800 | 30300 | 30350 | 30350 | 30300 | 182 |
| 405 | 20231103 | 122800 | 6500743250 | 30300 | 30300 | 30350 | 30300 | 233 |
| 406 | 20231103 | 122700 | 6493675450 | 30300 | 30300 | 30350 | 30300 | 583 |
| 407 | 20231103 | 122600 | 6475990250 | 30350 | 30350 | 30350 | 30250 | 553 |
| 408 | 20231103 | 122500 | 6459228700 | 30350 | 30300 | 30350 | 30300 | 471 |
| 409 | 20231103 | 122400 | 6444953050 | 30300 | 30350 | 30350 | 30300 | 192 |
| 410 | 20231103 | 122300 | 6439126350 | 30350 | 30350 | 30350 | 30300 | 254 |
| 411 | 20231103 | 122200 | 6431423450 | 30300 | 30300 | 30350 | 30300 | 654 |
| 412 | 20231103 | 122100 | 6411605800 | 30300 | 30300 | 30350 | 30300 | 604 |
| 413 | 20231103 | 122000 | 6393292450 | 30350 | 30350 | 30350 | 30300 | 254 |
| 414 | 20231103 | 121900 | 6385587400 | 30300 | 30300 | 30350 | 30300 | 849 |
| 415 | 20231103 | 121800 | 6359861750 | 30300 | 30350 | 30350 | 30300 | 615 |
| 416 | 20231103 | 121700 | 6341215350 | 30300 | 30350 | 30350 | 30300 | 187 |
| 417 | 20231103 | 121600 | 6335546400 | 30350 | 30300 | 30350 | 30300 | 487 |
| 418 | 20231103 | 121500 | 6320784400 | 30300 | 30400 | 30400 | 30300 | 653 |
| 419 | 20231103 | 121400 | 6300957100 | 30350 | 30400 | 30400 | 30350 | 442 |
| 420 | 20231103 | 121300 | 6287540100 | 30350 | 30350 | 30400 | 30350 | 335 |
| 421 | 20231103 | 121200 | 6277366500 | 30350 | 30400 | 30450 | 30350 | 207 |
| 422 | 20231103 | 121100 | 6271071000 | 30400 | 30450 | 30450 | 30350 | 1515 |
| 423 | 20231103 | 121000 | 6225018900 | 30400 | 30450 | 30450 | 30400 | 1542 |
| 424 | 20231103 | 120900 | 6178077500 | 30450 | 30500 | 30500 | 30450 | 304 |
| 425 | 20231103 | 120800 | 6168813800 | 30500 | 30500 | 30500 | 30450 | 259 |
| 426 | 20231103 | 120700 | 6160918050 | 30500 | 30500 | 30500 | 30450 | 330 |
| 427 | 20231103 | 120600 | 6150865350 | 30450 | 30500 | 30500 | 30450 | 258 |
| 428 | 20231103 | 120500 | 6143000950 | 30450 | 30550 | 30550 | 30450 | 204 |
| 429 | 20231103 | 120400 | 6136775850 | 30500 | 30500 | 30550 | 30500 | 1024 |
| 430 | 20231103 | 120300 | 6105543200 | 30500 | 30550 | 30550 | 30500 | 580 |
| 431 | 20231103 | 120200 | 6087843800 | 30500 | 30550 | 30550 | 30500 | 3326 |
| 432 | 20231103 | 120100 | 5986312700 | 30550 | 30550 | 30550 | 30550 | 80 |
| 433 | 20231103 | 120000 | 5983868700 | 30600 | 30600 | 30600 | 30550 | 247 |
| 434 | 20231103 | 115900 | 5976312300 | 30600 | 30550 | 30600 | 30550 | 816 |
| 435 | 20231103 | 115800 | 5951379600 | 30600 | 30650 | 30650 | 30550 | 459 |
| 436 | 20231103 | 115700 | 5937334800 | 30600 | 30600 | 30650 | 30600 | 464 |
| 437 | 20231103 | 115600 | 5923126100 | 30600 | 30600 | 30600 | 30550 | 662 |
| 438 | 20231103 | 115500 | 5902871900 | 30550 | 30550 | 30600 | 30550 | 336 |
| 439 | 20231103 | 115400 | 5892603450 | 30550 | 30550 | 30600 | 30550 | 246 |
| 440 | 20231103 | 115300 | 5885080750 | 30600 | 30600 | 30600 | 30550 | 245 |
| 441 | 20231103 | 115200 | 5877587550 | 30600 | 30600 | 30600 | 30550 | 259 |
| 442 | 20231103 | 115100 | 5869670400 | 30600 | 30600 | 30650 | 30600 | 234 |
| 443 | 20231103 | 115000 | 5862502700 | 30600 | 30600 | 30650 | 30550 | 220 |
| 444 | 20231103 | 114900 | 5855768950 | 30650 | 30650 | 30650 | 30600 | 135 |
| 445 | 20231103 | 114800 | 5851634200 | 30600 | 30600 | 30650 | 30600 | 319 |
| 446 | 20231103 | 114700 | 5841863100 | 30600 | 30700 | 30700 | 30600 | 260 |
| 447 | 20231103 | 114600 | 5833892650 | 30650 | 30650 | 30700 | 30650 | 187 |
| 448 | 20231103 | 114500 | 5828158850 | 30650 | 30600 | 30650 | 30600 | 152 |
| 449 | 20231103 | 114400 | 5823500250 | 30600 | 30700 | 30700 | 30600 | 209 |
| 450 | 20231103 | 114300 | 5817096250 | 30700 | 30650 | 30700 | 30600 | 398 |
| 451 | 20231103 | 114200 | 5804896700 | 30650 | 30600 | 30700 | 30600 | 269 |
| 452 | 20231103 | 114100 | 5796654700 | 30600 | 30600 | 30650 | 30600 | 191 |
| 453 | 20231103 | 114000 | 5790804250 | 30550 | 30550 | 30600 | 30550 | 714 |
| 454 | 20231103 | 113900 | 5768974950 | 30550 | 30600 | 30650 | 30550 | 237 |
| 455 | 20231103 | 113800 | 5761720950 | 30650 | 30700 | 30700 | 30550 | 771 |
| 456 | 20231103 | 113700 | 5738116550 | 30650 | 30650 | 30700 | 30650 | 148 |
| 457 | 20231103 | 113600 | 5733576250 | 30650 | 30700 | 30750 | 30600 | 699 |
| 458 | 20231103 | 113500 | 5712163150 | 30650 | 30700 | 30700 | 30650 | 161 |
| 459 | 20231103 | 113400 | 5707220950 | 30650 | 30700 | 30700 | 30600 | 272 |
| 460 | 20231103 | 113300 | 5698879700 | 30700 | 30600 | 30700 | 30600 | 1014 |
| 461 | 20231103 | 113200 | 5667831850 | 30650 | 30700 | 30700 | 30650 | 866 |
| 462 | 20231103 | 113100 | 5641283050 | 30650 | 30700 | 30700 | 30650 | 86 |
| 463 | 20231103 | 113000 | 5638646400 | 30650 | 30650 | 30700 | 30650 | 176 |
| 464 | 20231103 | 112900 | 5633247900 | 30650 | 30700 | 30750 | 30650 | 284 |
| 465 | 20231103 | 112800 | 5624532400 | 30650 | 30700 | 30750 | 30650 | 281 |
| 466 | 20231103 | 112700 | 5615905050 | 30700 | 30700 | 30750 | 30700 | 177 |
| 467 | 20231103 | 112600 | 5610467600 | 30700 | 30800 | 30800 | 30700 | 305 |
| 468 | 20231103 | 112500 | 5601087100 | 30750 | 30700 | 30800 | 30700 | 476 |
| 469 | 20231103 | 112400 | 5586456950 | 30700 | 30800 | 30800 | 30700 | 424 |
| 470 | 20231103 | 112300 | 5573426650 | 30750 | 30800 | 30800 | 30700 | 134 |
| 471 | 20231103 | 112200 | 5569304950 | 30750 | 30750 | 30800 | 30700 | 129 |
| 472 | 20231103 | 112100 | 5565338500 | 30750 | 30800 | 30800 | 30700 | 287 |
| 473 | 20231103 | 112000 | 5556514000 | 30800 | 30750 | 30800 | 30750 | 727 |
| 474 | 20231103 | 111900 | 5534155200 | 30800 | 30800 | 30800 | 30750 | 465 |
| 475 | 20231103 | 111800 | 5519836600 | 30750 | 30800 | 30800 | 30750 | 187 |
| 476 | 20231103 | 111700 | 5514085350 | 30750 | 30750 | 30800 | 30750 | 419 |
| 477 | 20231103 | 111600 | 5501194000 | 30800 | 30750 | 30800 | 30750 | 24 |
| 478 | 20231103 | 111500 | 5500455050 | 30800 | 30650 | 30800 | 30650 | 217 |
| 479 | 20231103 | 111400 | 5493787500 | 30650 | 30750 | 30750 | 30650 | 1333 |
| 480 | 20231103 | 111300 | 5452849800 | 30750 | 30700 | 30750 | 30650 | 958 |
| 481 | 20231103 | 111200 | 5423436800 | 30650 | 30750 | 30800 | 30650 | 999 |
| 482 | 20231103 | 111100 | 5392754450 | 30750 | 30800 | 30800 | 30750 | 93 |
| 483 | 20231103 | 111000 | 5389891500 | 30750 | 30800 | 30800 | 30750 | 931 |
| 484 | 20231103 | 110900 | 5361221050 | 30800 | 30800 | 30850 | 30800 | 343 |
| 485 | 20231103 | 110800 | 5350653300 | 30800 | 30850 | 30850 | 30800 | 174 |
| 486 | 20231103 | 110700 | 5345290550 | 30800 | 30850 | 30850 | 30750 | 165 |
| 487 | 20231103 | 110600 | 5340203700 | 30900 | 30950 | 30950 | 30850 | 101 |
| 488 | 20231103 | 110500 | 5337081950 | 30900 | 30750 | 30900 | 30700 | 1446 |
| 489 | 20231103 | 110400 | 5292601000 | 30700 | 30750 | 30800 | 30700 | 596 |
| 490 | 20231103 | 110300 | 5274270600 | 30750 | 30850 | 30850 | 30750 | 358 |
| 491 | 20231103 | 110200 | 5263236850 | 30850 | 30900 | 30900 | 30850 | 587 |
| 492 | 20231103 | 110100 | 5245110000 | 30850 | 30850 | 30950 | 30850 | 669 |
| 493 | 20231103 | 110000 | 5224421900 | 30850 | 30700 | 30850 | 30700 | 571 |
| 494 | 20231103 | 105900 | 5206846650 | 30700 | 30700 | 30750 | 30650 | 643 |
| 495 | 20231103 | 105800 | 5187105850 | 30700 | 30700 | 30750 | 30700 | 445 |
| 496 | 20231103 | 105700 | 5173443900 | 30750 | 30600 | 30750 | 30600 | 229 |
| 497 | 20231103 | 105600 | 5166423800 | 30600 | 30550 | 30600 | 30500 | 743 |
| 498 | 20231103 | 105500 | 5143705500 | 30550 | 30550 | 30600 | 30500 | 451 |
| 499 | 20231103 | 105400 | 5129930250 | 30500 | 30550 | 30600 | 30500 | 283 |
| 500 | 20231103 | 105300 | 5121284500 | 30600 | 30650 | 30650 | 30550 | 129 |
| 501 | 20231103 | 105200 | 5117338850 | 30650 | 30500 | 30650 | 30500 | 552 |
| 502 | 20231103 | 105100 | 5100462550 | 30500 | 30500 | 30550 | 30500 | 90 |
| 503 | 20231103 | 105000 | 5097716650 | 30500 | 30500 | 30550 | 30500 | 934 |
| 504 | 20231103 | 104900 | 5069225000 | 30500 | 30550 | 30600 | 30500 | 678 |
| 505 | 20231103 | 104800 | 5048514750 | 30600 | 30550 | 30600 | 30550 | 1066 |
| 506 | 20231103 | 104700 | 5015946800 | 30550 | 30600 | 30650 | 30550 | 687 |
| 507 | 20231103 | 104600 | 4994924850 | 30600 | 30600 | 30600 | 30600 | 247 |
| 508 | 20231103 | 104500 | 4987366650 | 30600 | 30600 | 30650 | 30600 | 621 |
| 509 | 20231103 | 104400 | 4968336250 | 30600 | 30600 | 30650 | 30600 | 255 |
| 510 | 20231103 | 104300 | 4960530700 | 30650 | 30600 | 30650 | 30600 | 631 |
| 511 | 20231103 | 104200 | 4941217900 | 30600 | 30600 | 30650 | 30600 | 57 |
| 512 | 20231103 | 104100 | 4939472800 | 30600 | 30650 | 30650 | 30600 | 213 |
| 513 | 20231103 | 104000 | 4932951200 | 30600 | 30650 | 30650 | 30600 | 340 |
| 514 | 20231103 | 103900 | 4922546400 | 30600 | 30600 | 30650 | 30600 | 442 |
| 515 | 20231103 | 103800 | 4909016850 | 30600 | 30600 | 30650 | 30600 | 226 |
| 516 | 20231103 | 103700 | 4902097800 | 30600 | 30650 | 30650 | 30600 | 258 |
| 517 | 20231103 | 103600 | 4894202950 | 30650 | 30600 | 30700 | 30600 | 179 |
| 518 | 20231103 | 103500 | 4888718650 | 30600 | 30750 | 30850 | 30600 | 2150 |
| 519 | 20231103 | 103400 | 4822771600 | 30700 | 30700 | 30800 | 30700 | 350 |
| 520 | 20231103 | 103300 | 4812019450 | 30700 | 30700 | 30850 | 30700 | 738 |
| 521 | 20231103 | 103200 | 4789333200 | 30750 | 30700 | 30750 | 30700 | 77 |
| 522 | 20231103 | 103100 | 4786965900 | 30750 | 30750 | 30800 | 30700 | 418 |
| 523 | 20231103 | 103000 | 4774109000 | 30750 | 30750 | 30750 | 30700 | 1231 |
| 524 | 20231103 | 102900 | 4736257550 | 30750 | 30800 | 30850 | 30750 | 208 |
| 525 | 20231103 | 102800 | 4729849950 | 30800 | 30850 | 30850 | 30800 | 655 |
| 526 | 20231103 | 102700 | 4709674300 | 30800 | 30850 | 30900 | 30800 | 316 |
| 527 | 20231103 | 102600 | 4699934650 | 30800 | 30800 | 30800 | 30750 | 876 |
| 528 | 20231103 | 102500 | 4672957200 | 30800 | 30800 | 30900 | 30800 | 952 |
| 529 | 20231103 | 102400 | 4643600850 | 30800 | 30850 | 30850 | 30800 | 323 |
| 530 | 20231103 | 102300 | 4633636750 | 30850 | 30900 | 30900 | 30850 | 368 |
| 531 | 20231103 | 102200 | 4622272250 | 30900 | 30850 | 30900 | 30800 | 1371 |
| 532 | 20231103 | 102100 | 4580017850 | 30800 | 30850 | 30850 | 30800 | 820 |
| 533 | 20231103 | 102000 | 4554727900 | 30850 | 30950 | 30950 | 30850 | 583 |
| 534 | 20231103 | 101900 | 4536724450 | 30950 | 30850 | 30950 | 30850 | 425 |
| 535 | 20231103 | 101800 | 4523590950 | 30850 | 30850 | 30900 | 30800 | 315 |
| 536 | 20231103 | 101700 | 4513881050 | 30850 | 30900 | 30900 | 30800 | 306 |
| 537 | 20231103 | 101600 | 4504439500 | 30900 | 30850 | 30900 | 30850 | 370 |
| 538 | 20231103 | 101500 | 4493020550 | 30850 | 30850 | 30850 | 30800 | 431 |
| 539 | 20231103 | 101400 | 4479725000 | 30800 | 30900 | 30900 | 30750 | 657 |
| 540 | 20231103 | 101300 | 4459485450 | 30900 | 31050 | 31100 | 30800 | 1424 |
| 541 | 20231103 | 101200 | 4415385900 | 31100 | 31100 | 31150 | 31100 | 1194 |
| 542 | 20231103 | 101100 | 4378248350 | 31100 | 31100 | 31150 | 31050 | 3375 |
| 543 | 20231103 | 101000 | 4273381600 | 31050 | 30900 | 31050 | 30900 | 5338 |
| 544 | 20231103 | 100900 | 4107996450 | 30850 | 30750 | 30900 | 30700 | 1482 |
| 545 | 20231103 | 100800 | 4062315500 | 30750 | 30800 | 30850 | 30750 | 1840 |
| 546 | 20231103 | 100700 | 4005647850 | 30800 | 30700 | 30800 | 30650 | 2798 |
| 547 | 20231103 | 100600 | 3919594500 | 30700 | 30700 | 30800 | 30650 | 2320 |
| 548 | 20231103 | 100500 | 3848302300 | 30700 | 30450 | 30750 | 30450 | 1538 |
| 549 | 20231103 | 100400 | 3801197550 | 30500 | 30400 | 30500 | 30300 | 291 |
| 550 | 20231103 | 100300 | 3792343050 | 30400 | 30250 | 30400 | 30250 | 892 |
| 551 | 20231103 | 100200 | 3765297000 | 30250 | 30100 | 30250 | 30100 | 1042 |
| 552 | 20231103 | 100100 | 3733797300 | 30100 | 30250 | 30250 | 30100 | 5421 |
| 553 | 20231103 | 100000 | 3570510450 | 30250 | 30200 | 30250 | 30200 | 1308 |
| 554 | 20231103 | 095900 | 3531004750 | 30200 | 30250 | 30250 | 30200 | 205 |
| 555 | 20231103 | 095800 | 3524809750 | 30250 | 30250 | 30250 | 30200 | 204 |
| 556 | 20231103 | 095700 | 3518645100 | 30250 | 30250 | 30300 | 30200 | 482 |
| 557 | 20231103 | 095600 | 3504077300 | 30250 | 30250 | 30300 | 30200 | 987 |
| 558 | 20231103 | 095500 | 3474213500 | 30250 | 30100 | 30250 | 30100 | 902 |
| 559 | 20231103 | 095400 | 3446971900 | 30250 | 30100 | 30250 | 30050 | 2346 |
| 560 | 20231103 | 095300 | 3376302050 | 30100 | 30100 | 30150 | 30050 | 506 |
| 561 | 20231103 | 095200 | 3361078100 | 30100 | 30100 | 30200 | 30100 | 1059 |
| 562 | 20231103 | 095100 | 3329177800 | 30150 | 30000 | 30150 | 30000 | 688 |
| 563 | 20231103 | 095000 | 3308489300 | 30000 | 30100 | 30150 | 30000 | 3723 |
| 564 | 20231103 | 094900 | 3196606150 | 30150 | 30250 | 30250 | 30100 | 3032 |
| 565 | 20231103 | 094800 | 3105074850 | 30250 | 30300 | 30300 | 30250 | 478 |
| 566 | 20231103 | 094700 | 3090614050 | 30300 | 30300 | 30350 | 30250 | 965 |
| 567 | 20231103 | 094600 | 3061376800 | 30300 | 30350 | 30350 | 30300 | 834 |
| 568 | 20231103 | 094500 | 3036106300 | 30350 | 30400 | 30400 | 30300 | 1788 |
| 569 | 20231103 | 094400 | 2981903600 | 30350 | 30350 | 30350 | 30300 | 2174 |
| 570 | 20231103 | 094300 | 2915930150 | 30350 | 30450 | 30450 | 30350 | 1428 |
| 571 | 20231103 | 094200 | 2872533200 | 30450 | 30550 | 30600 | 30450 | 4570 |
| 572 | 20231103 | 094100 | 2733142900 | 30550 | 30550 | 30600 | 30550 | 468 |
| 573 | 20231103 | 094000 | 2718833400 | 30550 | 30800 | 30850 | 30550 | 3057 |
| 574 | 20231103 | 093900 | 2624966700 | 30800 | 30850 | 30850 | 30800 | 755 |
| 575 | 20231103 | 093800 | 2601680550 | 30800 | 30700 | 30800 | 30700 | 1181 |
| 576 | 20231103 | 093700 | 2565348100 | 30700 | 30750 | 30750 | 30650 | 253 |
| 577 | 20231103 | 093600 | 2557584350 | 30600 | 30650 | 30700 | 30600 | 462 |
| 578 | 20231103 | 093500 | 2543424050 | 30650 | 30550 | 30700 | 30500 | 880 |
| 579 | 20231103 | 093400 | 2516466700 | 30500 | 30550 | 30750 | 30500 | 3322 |
| 580 | 20231103 | 093300 | 2414780850 | 30550 | 30600 | 30600 | 30450 | 1751 |
| 581 | 20231103 | 093200 | 2361374900 | 30600 | 30550 | 30600 | 30500 | 899 |
| 582 | 20231103 | 093100 | 2333917700 | 30550 | 30650 | 30650 | 30500 | 3817 |
| 583 | 20231103 | 093000 | 2217358950 | 30650 | 30700 | 30700 | 30600 | 3568 |
| 584 | 20231103 | 092900 | 2107980850 | 30700 | 30800 | 30850 | 30700 | 2234 |
| 585 | 20231103 | 092800 | 2039241100 | 30850 | 30700 | 30850 | 30700 | 1225 |
| 586 | 20231103 | 092700 | 2001549500 | 30700 | 30750 | 30800 | 30700 | 996 |
| 587 | 20231103 | 092600 | 1970963250 | 30750 | 30850 | 30900 | 30750 | 4572 |
| 588 | 20231103 | 092500 | 1830169500 | 30900 | 30900 | 30950 | 30900 | 1411 |
| 589 | 20231103 | 092400 | 1786566900 | 30950 | 30950 | 31000 | 30900 | 217 |
| 590 | 20231103 | 092300 | 1779853950 | 30950 | 31050 | 31050 | 30950 | 1071 |
| 591 | 20231103 | 092200 | 1746655800 | 31000 | 31000 | 31150 | 30950 | 2123 |
| 592 | 20231103 | 092100 | 1680772450 | 31000 | 31050 | 31100 | 31000 | 214 |
| 593 | 20231103 | 092000 | 1674132100 | 30950 | 31200 | 31300 | 30950 | 1334 |
| 594 | 20231103 | 091900 | 1632652900 | 31300 | 30900 | 31350 | 30900 | 2072 |
| 595 | 20231103 | 091800 | 1568424150 | 30950 | 30900 | 31000 | 30900 | 1121 |
| 596 | 20231103 | 091700 | 1533738200 | 30900 | 31000 | 31000 | 30900 | 1105 |
| 597 | 20231103 | 091600 | 1499522450 | 30950 | 31300 | 31300 | 30950 | 2800 |
| 598 | 20231103 | 091500 | 1412340000 | 31300 | 31500 | 31600 | 31300 | 1370 |
| 599 | 20231103 | 091400 | 1369293700 | 31500 | 31350 | 31500 | 31300 | 2677 |
| 600 | 20231103 | 091300 | 1285124750 | 31350 | 31000 | 31450 | 31000 | 2095 |
| 601 | 20231103 | 091200 | 1219814100 | 31000 | 31100 | 31100 | 31000 | 720 |
| 602 | 20231103 | 091100 | 1197454550 | 31100 | 31200 | 31250 | 31050 | 1289 |
| 603 | 20231103 | 091000 | 1157378150 | 31200 | 31200 | 31300 | 31200 | 1508 |
| 604 | 20231103 | 090900 | 1110304850 | 31150 | 31000 | 31200 | 31000 | 1346 |
| 605 | 20231103 | 090800 | 1068437950 | 31000 | 31200 | 31200 | 31000 | 406 |
| 606 | 20231103 | 090700 | 1055802450 | 31200 | 30850 | 31200 | 30850 | 2626 |
| 607 | 20231103 | 090600 | 974201650 | 30750 | 30650 | 30850 | 30650 | 1450 |
| 608 | 20231103 | 090500 | 929658450 | 30700 | 30700 | 30750 | 30650 | 817 |
| 609 | 20231103 | 090400 | 904584850 | 30650 | 31150 | 31150 | 30650 | 7741 |
| 610 | 20231103 | 090300 | 666300500 | 31150 | 31100 | 31250 | 31000 | 4235 |
| 611 | 20231103 | 090200 | 534736850 | 31100 | 31000 | 31100 | 30950 | 1770 |
| 612 | 20231103 | 090100 | 479816500 | 31000 | 31350 | 31350 | 31000 | 4074 |
| 613 | 20231103 | 090000 | 352660800 | 31350 | 31750 | 31850 | 31350 | 11129 |