33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 191200 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 5711 |
| 3 | 20231106 | 191100 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 4 | 20231106 | 191000 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 5 | 20231106 | 190900 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 6 | 20231106 | 190800 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 7 | 20231106 | 190700 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 8 | 20231106 | 190600 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 9 | 20231106 | 190500 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 10 | 20231106 | 190400 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 11 | 20231106 | 190300 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 12 | 20231106 | 190200 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 13 | 20231106 | 190100 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 14 | 20231106 | 190000 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 15 | 20231106 | 185900 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 16 | 20231106 | 185800 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 17 | 20231106 | 185700 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 18 | 20231106 | 185600 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 19 | 20231106 | 185500 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 20 | 20231106 | 185400 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 21 | 20231106 | 185300 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 22 | 20231106 | 185200 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 23 | 20231106 | 185100 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 24 | 20231106 | 185000 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 25 | 20231106 | 184900 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 26 | 20231106 | 184800 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 27 | 20231106 | 184700 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 28 | 20231106 | 184600 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 29 | 20231106 | 184500 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 30 | 20231106 | 184400 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 31 | 20231106 | 184300 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 32 | 20231106 | 184200 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 5711 |
| 33 | 20231106 | 184100 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 34 | 20231106 | 184000 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 35 | 20231106 | 183900 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 36 | 20231106 | 183800 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 37 | 20231106 | 183700 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 38 | 20231106 | 183600 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 39 | 20231106 | 183500 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 40 | 20231106 | 183400 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 41 | 20231106 | 183300 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 42 | 20231106 | 183200 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 43 | 20231106 | 183100 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 44 | 20231106 | 183000 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 45 | 20231106 | 182900 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 46 | 20231106 | 182800 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 47 | 20231106 | 182700 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 48 | 20231106 | 182600 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 49 | 20231106 | 182500 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 50 | 20231106 | 182400 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 51 | 20231106 | 182300 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 52 | 20231106 | 182200 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 53 | 20231106 | 182100 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 54 | 20231106 | 182000 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 55 | 20231106 | 181900 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 56 | 20231106 | 181800 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 57 | 20231106 | 181700 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 58 | 20231106 | 181600 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 59 | 20231106 | 181500 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 60 | 20231106 | 181400 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 61 | 20231106 | 181300 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 62 | 20231106 | 181200 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 5711 |
| 63 | 20231106 | 181100 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 64 | 20231106 | 181000 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 65 | 20231106 | 180900 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 66 | 20231106 | 180800 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 67 | 20231106 | 180700 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 68 | 20231106 | 180600 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 69 | 20231106 | 180500 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 70 | 20231106 | 180400 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 71 | 20231106 | 180300 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 72 | 20231106 | 180200 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 73 | 20231106 | 180100 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 74 | 20231106 | 180000 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 75 | 20231106 | 175900 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 76 | 20231106 | 175800 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 77 | 20231106 | 175700 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 78 | 20231106 | 175600 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 79 | 20231106 | 175500 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 80 | 20231106 | 175400 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 81 | 20231106 | 175300 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 82 | 20231106 | 175200 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 83 | 20231106 | 175100 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 84 | 20231106 | 175000 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 85 | 20231106 | 174900 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 86 | 20231106 | 174800 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 87 | 20231106 | 174700 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 88 | 20231106 | 174600 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 89 | 20231106 | 174500 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 90 | 20231106 | 174400 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 91 | 20231106 | 174300 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 92 | 20231106 | 174200 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 5711 |
| 93 | 20231106 | 174100 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 94 | 20231106 | 174000 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 95 | 20231106 | 173900 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 96 | 20231106 | 173800 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 97 | 20231106 | 173700 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 98 | 20231106 | 173600 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 99 | 20231106 | 173500 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 100 | 20231106 | 173400 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 101 | 20231106 | 173300 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 102 | 20231106 | 173200 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 103 | 20231106 | 173100 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 104 | 20231106 | 173000 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 105 | 20231106 | 172900 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 106 | 20231106 | 172800 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 107 | 20231106 | 172700 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 108 | 20231106 | 172600 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 109 | 20231106 | 172500 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 110 | 20231106 | 172400 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 111 | 20231106 | 172300 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 112 | 20231106 | 172200 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 113 | 20231106 | 172100 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 114 | 20231106 | 172000 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 115 | 20231106 | 171900 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 116 | 20231106 | 171800 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 117 | 20231106 | 171700 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 118 | 20231106 | 171600 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 119 | 20231106 | 171500 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 120 | 20231106 | 171400 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 121 | 20231106 | 171300 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 122 | 20231106 | 171200 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 5711 |
| 123 | 20231106 | 171100 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 124 | 20231106 | 171000 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 125 | 20231106 | 170900 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 126 | 20231106 | 170800 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 127 | 20231106 | 170700 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 128 | 20231106 | 170600 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 129 | 20231106 | 170500 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 130 | 20231106 | 170400 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 131 | 20231106 | 170300 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 132 | 20231106 | 170200 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 133 | 20231106 | 170100 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 134 | 20231106 | 170000 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 135 | 20231106 | 165900 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 136 | 20231106 | 165800 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 137 | 20231106 | 165700 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 138 | 20231106 | 165600 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 139 | 20231106 | 165500 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 140 | 20231106 | 165400 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 141 | 20231106 | 165300 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 142 | 20231106 | 165200 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 143 | 20231106 | 165100 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 144 | 20231106 | 165000 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 145 | 20231106 | 164900 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 146 | 20231106 | 164800 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 147 | 20231106 | 164700 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 148 | 20231106 | 164600 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 149 | 20231106 | 164500 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 150 | 20231106 | 164400 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 151 | 20231106 | 164300 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 152 | 20231106 | 164200 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 5711 |
| 153 | 20231106 | 164100 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 154 | 20231106 | 164000 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 155 | 20231106 | 163900 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 156 | 20231106 | 163800 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 157 | 20231106 | 163700 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 158 | 20231106 | 163600 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 159 | 20231106 | 163500 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 160 | 20231106 | 163400 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 161 | 20231106 | 163300 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 162 | 20231106 | 163200 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 163 | 20231106 | 163100 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 164 | 20231106 | 163000 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 165 | 20231106 | 162900 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 166 | 20231106 | 162800 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 167 | 20231106 | 162700 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 168 | 20231106 | 162600 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 169 | 20231106 | 162500 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 170 | 20231106 | 162400 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 171 | 20231106 | 162300 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 172 | 20231106 | 162200 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 173 | 20231106 | 162100 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 174 | 20231106 | 162000 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 175 | 20231106 | 161900 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 176 | 20231106 | 161800 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 177 | 20231106 | 161700 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 178 | 20231106 | 161600 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 179 | 20231106 | 161500 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 180 | 20231106 | 161400 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 181 | 20231106 | 161300 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 182 | 20231106 | 161200 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 5711 |
| 183 | 20231106 | 161100 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 184 | 20231106 | 161000 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 185 | 20231106 | 160900 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 186 | 20231106 | 160800 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 187 | 20231106 | 160700 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 188 | 20231106 | 160600 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 189 | 20231106 | 160500 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 190 | 20231106 | 160400 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 191 | 20231106 | 160300 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 192 | 20231106 | 160200 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 193 | 20231106 | 160100 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 194 | 20231106 | 160000 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 195 | 20231106 | 155900 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 196 | 20231106 | 155800 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 197 | 20231106 | 155700 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 198 | 20231106 | 155600 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 199 | 20231106 | 155500 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 200 | 20231106 | 155400 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 201 | 20231106 | 155300 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 202 | 20231106 | 155200 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 203 | 20231106 | 155100 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 204 | 20231106 | 155000 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 205 | 20231106 | 154900 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 206 | 20231106 | 154800 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 207 | 20231106 | 154700 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 208 | 20231106 | 154600 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 209 | 20231106 | 154500 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 210 | 20231106 | 154400 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 211 | 20231106 | 154300 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 212 | 20231106 | 154200 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 5711 |
| 213 | 20231106 | 154100 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 214 | 20231106 | 154000 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 215 | 20231106 | 153900 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 216 | 20231106 | 153800 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 217 | 20231106 | 153700 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 218 | 20231106 | 153600 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 219 | 20231106 | 153500 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 220 | 20231106 | 153400 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 221 | 20231106 | 153300 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 222 | 20231106 | 153200 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 223 | 20231106 | 153100 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 224 | 20231106 | 153000 | 12172151950 | 32500 | 32500 | 32500 | 32500 | 5711 |
| 225 | 20231106 | 152900 | 11986544450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 226 | 20231106 | 152800 | 11986544450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 227 | 20231106 | 152700 | 11986544450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 228 | 20231106 | 152600 | 11986544450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 229 | 20231106 | 152500 | 11986544450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 230 | 20231106 | 152400 | 11986544450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 231 | 20231106 | 152300 | 11986544450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 232 | 20231106 | 152200 | 11986544450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 233 | 20231106 | 152100 | 11986544450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 234 | 20231106 | 152000 | 11986544450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 235 | 20231106 | 151900 | 11986544450 | 32500 | 32450 | 32500 | 32450 | 1893 |
| 236 | 20231106 | 151800 | 11925060000 | 32450 | 32350 | 32450 | 32300 | 2788 |
| 237 | 20231106 | 151700 | 11834838850 | 32350 | 32400 | 32400 | 32350 | 1315 |
| 238 | 20231106 | 151600 | 11792274250 | 32350 | 32450 | 32450 | 32350 | 1051 |
| 239 | 20231106 | 151500 | 11758199050 | 32450 | 32450 | 32500 | 32450 | 326 |
| 240 | 20231106 | 151400 | 11747606400 | 32450 | 32450 | 32500 | 32400 | 1015 |
| 241 | 20231106 | 151300 | 11714652400 | 32500 | 32500 | 32500 | 32450 | 563 |
| 242 | 20231106 | 151200 | 11696359900 | 32500 | 32400 | 32500 | 32400 | 791 |
| 243 | 20231106 | 151100 | 11670677750 | 32400 | 32300 | 32450 | 32300 | 2965 |
| 244 | 20231106 | 151000 | 11574635700 | 32300 | 32400 | 32400 | 32300 | 1026 |
| 245 | 20231106 | 150900 | 11541414550 | 32400 | 32350 | 32400 | 32350 | 624 |
| 246 | 20231106 | 150800 | 11521207550 | 32400 | 32450 | 32450 | 32400 | 1759 |
| 247 | 20231106 | 150700 | 11464187600 | 32400 | 32450 | 32500 | 32400 | 1053 |
| 248 | 20231106 | 150600 | 11429997500 | 32500 | 32450 | 32500 | 32450 | 1033 |
| 249 | 20231106 | 150500 | 11396435050 | 32500 | 32500 | 32500 | 32450 | 1138 |
| 250 | 20231106 | 150400 | 11359466300 | 32500 | 32450 | 32500 | 32450 | 890 |
| 251 | 20231106 | 150300 | 11330550150 | 32500 | 32400 | 32500 | 32400 | 735 |
| 252 | 20231106 | 150200 | 11306704900 | 32450 | 32500 | 32500 | 32450 | 905 |
| 253 | 20231106 | 150100 | 11277308250 | 32450 | 32450 | 32500 | 32450 | 850 |
| 254 | 20231106 | 150000 | 11249706300 | 32450 | 32400 | 32450 | 32400 | 673 |
| 255 | 20231106 | 145900 | 11227872000 | 32450 | 32450 | 32450 | 32350 | 981 |
| 256 | 20231106 | 145800 | 11196058500 | 32450 | 32450 | 32450 | 32400 | 690 |
| 257 | 20231106 | 145700 | 11173678350 | 32450 | 32450 | 32500 | 32350 | 781 |
| 258 | 20231106 | 145600 | 11148326150 | 32450 | 32450 | 32500 | 32400 | 930 |
| 259 | 20231106 | 145500 | 11118162200 | 32450 | 32450 | 32500 | 32400 | 1752 |
| 260 | 20231106 | 145400 | 11061315050 | 32400 | 32450 | 32450 | 32400 | 837 |
| 261 | 20231106 | 145300 | 11034158000 | 32450 | 32350 | 32450 | 32350 | 1188 |
| 262 | 20231106 | 145200 | 10995649500 | 32350 | 32550 | 32550 | 32350 | 2763 |
| 263 | 20231106 | 145100 | 10906009300 | 32550 | 32550 | 32550 | 32500 | 726 |
| 264 | 20231106 | 145000 | 10882380750 | 32500 | 32600 | 32600 | 32500 | 921 |
| 265 | 20231106 | 144900 | 10852385050 | 32550 | 32600 | 32600 | 32550 | 689 |
| 266 | 20231106 | 144800 | 10829932700 | 32600 | 32550 | 32600 | 32450 | 1059 |
| 267 | 20231106 | 144700 | 10795467400 | 32550 | 32550 | 32600 | 32450 | 807 |
| 268 | 20231106 | 144600 | 10769220300 | 32500 | 32550 | 32600 | 32500 | 622 |
| 269 | 20231106 | 144500 | 10748966650 | 32600 | 32600 | 32650 | 32550 | 893 |
| 270 | 20231106 | 144400 | 10719853150 | 32550 | 32550 | 32600 | 32500 | 710 |
| 271 | 20231106 | 144300 | 10696747600 | 32550 | 32550 | 32600 | 32450 | 751 |
| 272 | 20231106 | 144200 | 10672306500 | 32600 | 32600 | 32600 | 32450 | 503 |
| 273 | 20231106 | 144100 | 10655928900 | 32550 | 32600 | 32600 | 32450 | 1035 |
| 274 | 20231106 | 144000 | 10622254700 | 32600 | 32650 | 32650 | 32550 | 573 |
| 275 | 20231106 | 143900 | 10603577050 | 32700 | 32600 | 32700 | 32550 | 628 |
| 276 | 20231106 | 143800 | 10583086950 | 32650 | 32650 | 32650 | 32550 | 370 |
| 277 | 20231106 | 143700 | 10571017300 | 32600 | 32750 | 32750 | 32600 | 1045 |
| 278 | 20231106 | 143600 | 10536934300 | 32600 | 32800 | 32800 | 32550 | 1350 |
| 279 | 20231106 | 143500 | 10492865400 | 32800 | 32800 | 32800 | 32700 | 890 |
| 280 | 20231106 | 143400 | 10463704950 | 32800 | 32800 | 32850 | 32750 | 1546 |
| 281 | 20231106 | 143300 | 10412998200 | 32800 | 32800 | 32800 | 32750 | 901 |
| 282 | 20231106 | 143200 | 10383447650 | 32800 | 32700 | 32800 | 32650 | 1774 |
| 283 | 20231106 | 143100 | 10325429800 | 32650 | 32650 | 32700 | 32600 | 1355 |
| 284 | 20231106 | 143000 | 10281158800 | 32650 | 32600 | 32650 | 32550 | 777 |
| 285 | 20231106 | 142900 | 10255797450 | 32600 | 32600 | 32600 | 32500 | 700 |
| 286 | 20231106 | 142800 | 10232994750 | 32600 | 32600 | 32650 | 32600 | 910 |
| 287 | 20231106 | 142700 | 10203308650 | 32650 | 32650 | 32650 | 32550 | 2558 |
| 288 | 20231106 | 142600 | 10119909800 | 32650 | 32750 | 32750 | 32600 | 1797 |
| 289 | 20231106 | 142500 | 10061183300 | 32750 | 32850 | 32850 | 32750 | 1336 |
| 290 | 20231106 | 142400 | 10017333600 | 32800 | 32850 | 32900 | 32800 | 2287 |
| 291 | 20231106 | 142300 | 9942214800 | 32800 | 32850 | 32900 | 32800 | 1071 |
| 292 | 20231106 | 142200 | 9907022200 | 32850 | 32750 | 32850 | 32700 | 5049 |
| 293 | 20231106 | 142100 | 9741365650 | 32700 | 32650 | 32700 | 32600 | 2279 |
| 294 | 20231106 | 142000 | 9666894600 | 32650 | 32600 | 32650 | 32550 | 1442 |
| 295 | 20231106 | 141900 | 9619857950 | 32600 | 32550 | 32600 | 32500 | 1244 |
| 296 | 20231106 | 141800 | 9579320100 | 32500 | 32500 | 32600 | 32450 | 1037 |
| 297 | 20231106 | 141700 | 9545604650 | 32500 | 32500 | 32550 | 32400 | 1235 |
| 298 | 20231106 | 141600 | 9505453750 | 32500 | 32350 | 32500 | 32300 | 8013 |
| 299 | 20231106 | 141500 | 9245462050 | 32350 | 32300 | 32350 | 32250 | 500 |
| 300 | 20231106 | 141400 | 9229302050 | 32300 | 32200 | 32350 | 32150 | 3871 |
| 301 | 20231106 | 141300 | 9104384900 | 32200 | 32150 | 32250 | 32100 | 415 |
| 302 | 20231106 | 141200 | 9091032550 | 32100 | 32200 | 32200 | 32100 | 289 |
| 303 | 20231106 | 141100 | 9081745750 | 32200 | 32150 | 32200 | 32100 | 572 |
| 304 | 20231106 | 141000 | 9063355950 | 32150 | 32050 | 32150 | 32050 | 436 |
| 305 | 20231106 | 140900 | 9049362200 | 32050 | 32100 | 32100 | 32050 | 582 |
| 306 | 20231106 | 140800 | 9030686600 | 32100 | 32100 | 32100 | 32050 | 411 |
| 307 | 20231106 | 140700 | 9017510950 | 32100 | 32100 | 32100 | 32100 | 82 |
| 308 | 20231106 | 140600 | 9014878750 | 32150 | 32200 | 32200 | 32100 | 448 |
| 309 | 20231106 | 140500 | 9000478700 | 32200 | 32200 | 32250 | 32150 | 697 |
| 310 | 20231106 | 140400 | 8978038250 | 32200 | 32250 | 32250 | 32200 | 654 |
| 311 | 20231106 | 140300 | 8956963350 | 32250 | 32300 | 32300 | 32250 | 2429 |
| 312 | 20231106 | 140200 | 8878597850 | 32300 | 32300 | 32300 | 32250 | 493 |
| 313 | 20231106 | 140100 | 8862674200 | 32300 | 32300 | 32300 | 32250 | 943 |
| 314 | 20231106 | 140000 | 8832215800 | 32300 | 32300 | 32300 | 32150 | 1178 |
| 315 | 20231106 | 135900 | 8794227800 | 32300 | 32250 | 32300 | 32200 | 1814 |
| 316 | 20231106 | 135800 | 8735731300 | 32250 | 32200 | 32250 | 32150 | 2000 |
| 317 | 20231106 | 135700 | 8671306150 | 32150 | 32100 | 32200 | 32050 | 2284 |
| 318 | 20231106 | 135600 | 8597897100 | 32100 | 32050 | 32150 | 32050 | 1150 |
| 319 | 20231106 | 135500 | 8560985450 | 32100 | 32000 | 32100 | 31950 | 1724 |
| 320 | 20231106 | 135400 | 8505785200 | 32000 | 31950 | 32000 | 31900 | 360 |
| 321 | 20231106 | 135300 | 8494281950 | 31950 | 31950 | 32000 | 31900 | 186 |
| 322 | 20231106 | 135200 | 8488345650 | 32000 | 31900 | 32000 | 31900 | 457 |
| 323 | 20231106 | 135100 | 8473754650 | 31900 | 32000 | 32000 | 31900 | 773 |
| 324 | 20231106 | 135000 | 8449073550 | 32000 | 32000 | 32050 | 31950 | 483 |
| 325 | 20231106 | 134900 | 8433619250 | 32000 | 32050 | 32050 | 32000 | 286 |
| 326 | 20231106 | 134800 | 8424457450 | 32050 | 32050 | 32050 | 32000 | 334 |
| 327 | 20231106 | 134700 | 8413764400 | 32050 | 32050 | 32050 | 32000 | 272 |
| 328 | 20231106 | 134600 | 8405057450 | 32050 | 32050 | 32050 | 32000 | 137 |
| 329 | 20231106 | 134500 | 8400672450 | 32050 | 32100 | 32100 | 32000 | 590 |
| 330 | 20231106 | 134400 | 8381774850 | 32050 | 32100 | 32100 | 31950 | 652 |
| 331 | 20231106 | 134300 | 8360884450 | 32100 | 32150 | 32200 | 31950 | 2706 |
| 332 | 20231106 | 134200 | 8274033000 | 32150 | 32050 | 32150 | 32050 | 2064 |
| 333 | 20231106 | 134100 | 8207772950 | 32050 | 31850 | 32050 | 31800 | 12964 |
| 334 | 20231106 | 134000 | 7793775450 | 31850 | 31700 | 31850 | 31700 | 5689 |
| 335 | 20231106 | 133900 | 7612978800 | 31700 | 31750 | 31750 | 31650 | 1356 |
| 336 | 20231106 | 133800 | 7569951100 | 31750 | 31550 | 31750 | 31550 | 3069 |
| 337 | 20231106 | 133700 | 7472861850 | 31550 | 31550 | 31550 | 31550 | 550 |
| 338 | 20231106 | 133600 | 7455509350 | 31550 | 31500 | 31550 | 31450 | 527 |
| 339 | 20231106 | 133500 | 7438909100 | 31500 | 31450 | 31500 | 31450 | 197 |
| 340 | 20231106 | 133400 | 7432711400 | 31450 | 31500 | 31500 | 31450 | 258 |
| 341 | 20231106 | 133300 | 7424590800 | 31450 | 31500 | 31500 | 31450 | 302 |
| 342 | 20231106 | 133200 | 7415089000 | 31450 | 31500 | 31500 | 31450 | 271 |
| 343 | 20231106 | 133100 | 7406558100 | 31500 | 31500 | 31500 | 31500 | 107 |
| 344 | 20231106 | 133000 | 7403187600 | 31450 | 31450 | 31500 | 31450 | 65 |
| 345 | 20231106 | 132900 | 7401143150 | 31500 | 31450 | 31500 | 31450 | 56 |
| 346 | 20231106 | 132800 | 7399379200 | 31450 | 31400 | 31500 | 31400 | 1169 |
| 347 | 20231106 | 132700 | 7362653050 | 31550 | 31600 | 31600 | 31400 | 1772 |
| 348 | 20231106 | 132600 | 7306923500 | 31550 | 31550 | 31550 | 31500 | 1718 |
| 349 | 20231106 | 132500 | 7252776900 | 31500 | 31550 | 31550 | 31500 | 107 |
| 350 | 20231106 | 132400 | 7249403900 | 31500 | 31550 | 31550 | 31500 | 139 |
| 351 | 20231106 | 132300 | 7245019850 | 31550 | 31550 | 31550 | 31500 | 256 |
| 352 | 20231106 | 132200 | 7236948350 | 31550 | 31550 | 31550 | 31500 | 330 |
| 353 | 20231106 | 132100 | 7226551700 | 31550 | 31450 | 31550 | 31450 | 959 |
| 354 | 20231106 | 132000 | 7196345950 | 31500 | 31450 | 31500 | 31450 | 1233 |
| 355 | 20231106 | 131900 | 7157557700 | 31450 | 31400 | 31450 | 31400 | 411 |
| 356 | 20231106 | 131800 | 7144634500 | 31450 | 31450 | 31450 | 31400 | 121 |
| 357 | 20231106 | 131700 | 7140830450 | 31400 | 31400 | 31400 | 31400 | 298 |
| 358 | 20231106 | 131600 | 7131473250 | 31400 | 31400 | 31400 | 31400 | 140 |
| 359 | 20231106 | 131500 | 7127077250 | 31400 | 31400 | 31400 | 31350 | 484 |
| 360 | 20231106 | 131400 | 7111879800 | 31400 | 31350 | 31400 | 31350 | 417 |
| 361 | 20231106 | 131300 | 7098786400 | 31350 | 31400 | 31400 | 31350 | 110 |
| 362 | 20231106 | 131200 | 7095336700 | 31350 | 31350 | 31350 | 31300 | 211 |
| 363 | 20231106 | 131100 | 7088722750 | 31350 | 31350 | 31400 | 31350 | 703 |
| 364 | 20231106 | 131000 | 7066683600 | 31300 | 31300 | 31300 | 31300 | 756 |
| 365 | 20231106 | 130900 | 7043020800 | 31300 | 31250 | 31300 | 31250 | 76 |
| 366 | 20231106 | 130800 | 7040644600 | 31300 | 31300 | 31300 | 31300 | 114 |
| 367 | 20231106 | 130700 | 7037076400 | 31250 | 31300 | 31300 | 31250 | 160 |
| 368 | 20231106 | 130600 | 7032076150 | 31300 | 31300 | 31300 | 31250 | 150 |
| 369 | 20231106 | 130500 | 7027386600 | 31300 | 31300 | 31300 | 31250 | 366 |
| 370 | 20231106 | 130400 | 7015940050 | 31300 | 31300 | 31300 | 31300 | 27 |
| 371 | 20231106 | 130300 | 7015094950 | 31300 | 31350 | 31350 | 31300 | 459 |
| 372 | 20231106 | 130200 | 7000723150 | 31350 | 31400 | 31400 | 31300 | 1142 |
| 373 | 20231106 | 130100 | 6964922800 | 31400 | 31400 | 31400 | 31400 | 321 |
| 374 | 20231106 | 130000 | 6954843400 | 31400 | 31350 | 31400 | 31350 | 260 |
| 375 | 20231106 | 125900 | 6946686250 | 31350 | 31300 | 31350 | 31250 | 1185 |
| 376 | 20231106 | 125800 | 6909553900 | 31300 | 31300 | 31300 | 31300 | 86 |
| 377 | 20231106 | 125700 | 6906862100 | 31300 | 31300 | 31350 | 31300 | 131 |
| 378 | 20231106 | 125600 | 6902761750 | 31300 | 31300 | 31350 | 31300 | 256 |
| 379 | 20231106 | 125500 | 6894736600 | 31300 | 31300 | 31350 | 31300 | 246 |
| 380 | 20231106 | 125400 | 6887029000 | 31300 | 31150 | 31300 | 31150 | 790 |
| 381 | 20231106 | 125300 | 6862353700 | 31200 | 31200 | 31200 | 31200 | 29 |
| 382 | 20231106 | 125200 | 6861448900 | 31200 | 31200 | 31250 | 31150 | 288 |
| 383 | 20231106 | 125100 | 6852463250 | 31150 | 31050 | 31150 | 31050 | 1155 |
| 384 | 20231106 | 125000 | 6816495150 | 31100 | 31050 | 31100 | 31050 | 122 |
| 385 | 20231106 | 124900 | 6812705650 | 31100 | 31150 | 31150 | 31050 | 413 |
| 386 | 20231106 | 124800 | 6799876500 | 31150 | 31100 | 31150 | 31050 | 426 |
| 387 | 20231106 | 124700 | 6786634700 | 31100 | 31150 | 31150 | 31100 | 193 |
| 388 | 20231106 | 124600 | 6780631900 | 31100 | 31150 | 31150 | 31100 | 261 |
| 389 | 20231106 | 124500 | 6772511900 | 31150 | 31150 | 31150 | 31100 | 399 |
| 390 | 20231106 | 124400 | 6760089350 | 31150 | 31100 | 31150 | 31100 | 313 |
| 391 | 20231106 | 124300 | 6750354400 | 31150 | 31150 | 31150 | 31100 | 14 |
| 392 | 20231106 | 124200 | 6749918350 | 31200 | 31100 | 31200 | 31100 | 1457 |
| 393 | 20231106 | 124100 | 6704545700 | 31100 | 31150 | 31150 | 31100 | 454 |
| 394 | 20231106 | 124000 | 6690424600 | 31150 | 31150 | 31150 | 31100 | 57 |
| 395 | 20231106 | 123900 | 6688649250 | 31150 | 31050 | 31150 | 31000 | 1480 |
| 396 | 20231106 | 123800 | 6642693600 | 31000 | 31050 | 31050 | 31000 | 73 |
| 397 | 20231106 | 123700 | 6640427250 | 31050 | 31050 | 31050 | 31000 | 557 |
| 398 | 20231106 | 123600 | 6623158700 | 31050 | 31050 | 31050 | 31000 | 43 |
| 399 | 20231106 | 123500 | 6621825350 | 31050 | 31050 | 31050 | 31050 | 108 |
| 400 | 20231106 | 123400 | 6618471950 | 31000 | 31050 | 31050 | 31000 | 130 |
| 401 | 20231106 | 123300 | 6614441650 | 31050 | 31050 | 31050 | 31000 | 123 |
| 402 | 20231106 | 123200 | 6610622700 | 31050 | 31000 | 31050 | 31000 | 2113 |
| 403 | 20231106 | 123100 | 6545115150 | 31050 | 31050 | 31050 | 31050 | 151 |
| 404 | 20231106 | 123000 | 6540426600 | 31050 | 31000 | 31050 | 31000 | 22 |
| 405 | 20231106 | 122900 | 6539744000 | 31000 | 31050 | 31050 | 31000 | 826 |
| 406 | 20231106 | 122800 | 6514135200 | 31050 | 31050 | 31050 | 31050 | 9 |
| 407 | 20231106 | 122700 | 6513855750 | 31050 | 31050 | 31100 | 31000 | 396 |
| 408 | 20231106 | 122600 | 6501561600 | 31050 | 31000 | 31150 | 31000 | 1789 |
| 409 | 20231106 | 122500 | 6445957400 | 31050 | 31050 | 31050 | 31000 | 866 |
| 410 | 20231106 | 122400 | 6419100700 | 31050 | 31050 | 31100 | 31050 | 196 |
| 411 | 20231106 | 122300 | 6413014650 | 31100 | 31100 | 31100 | 31050 | 48 |
| 412 | 20231106 | 122200 | 6411522000 | 31100 | 31100 | 31100 | 31050 | 384 |
| 413 | 20231106 | 122100 | 6399596550 | 31100 | 31100 | 31100 | 31050 | 107 |
| 414 | 20231106 | 122000 | 6396272750 | 31100 | 31050 | 31150 | 31050 | 303 |
| 415 | 20231106 | 121900 | 6386841250 | 31100 | 31100 | 31150 | 31050 | 864 |
| 416 | 20231106 | 121800 | 6359997600 | 31100 | 31150 | 31150 | 31100 | 116 |
| 417 | 20231106 | 121700 | 6356389350 | 31150 | 31100 | 31150 | 31100 | 21 |
| 418 | 20231106 | 121600 | 6355735700 | 31100 | 31100 | 31100 | 31050 | 516 |
| 419 | 20231106 | 121500 | 6339689000 | 31100 | 31050 | 31100 | 31050 | 15 |
| 420 | 20231106 | 121400 | 6339222850 | 31100 | 31150 | 31150 | 31050 | 208 |
| 421 | 20231106 | 121300 | 6332756200 | 31150 | 31150 | 31150 | 31150 | 57 |
| 422 | 20231106 | 121200 | 6330980650 | 31150 | 31100 | 31150 | 31050 | 491 |
| 423 | 20231106 | 121100 | 6315712850 | 31100 | 31100 | 31100 | 31100 | 73 |
| 424 | 20231106 | 121000 | 6313442550 | 31050 | 31100 | 31100 | 31050 | 221 |
| 425 | 20231106 | 120900 | 6306579050 | 31050 | 31100 | 31100 | 31050 | 218 |
| 426 | 20231106 | 120800 | 6299801200 | 31100 | 31050 | 31100 | 31050 | 40 |
| 427 | 20231106 | 120700 | 6298557250 | 31100 | 31100 | 31150 | 31050 | 491 |
| 428 | 20231106 | 120600 | 6283301550 | 31150 | 31100 | 31200 | 31100 | 285 |
| 429 | 20231106 | 120500 | 6274426850 | 31050 | 31150 | 31150 | 31050 | 729 |
| 430 | 20231106 | 120400 | 6251765400 | 31100 | 31050 | 31150 | 31050 | 416 |
| 431 | 20231106 | 120300 | 6238838800 | 31100 | 31200 | 31200 | 31100 | 1243 |
| 432 | 20231106 | 120200 | 6200152900 | 31200 | 31150 | 31200 | 31150 | 456 |
| 433 | 20231106 | 120100 | 6185946550 | 31150 | 31150 | 31150 | 31100 | 121 |
| 434 | 20231106 | 120000 | 6182179900 | 31150 | 31150 | 31200 | 31100 | 123 |
| 435 | 20231106 | 115900 | 6178346550 | 31150 | 31150 | 31200 | 31150 | 53 |
| 436 | 20231106 | 115800 | 6176694200 | 31200 | 31150 | 31200 | 31150 | 297 |
| 437 | 20231106 | 115700 | 6167440750 | 31200 | 31200 | 31200 | 31150 | 297 |
| 438 | 20231106 | 115600 | 6158183050 | 31200 | 31200 | 31250 | 31200 | 1118 |
| 439 | 20231106 | 115500 | 6123299600 | 31200 | 31250 | 31250 | 31200 | 361 |
| 440 | 20231106 | 115400 | 6112019800 | 31250 | 31250 | 31250 | 31200 | 145 |
| 441 | 20231106 | 115300 | 6107492600 | 31250 | 31250 | 31250 | 31200 | 98 |
| 442 | 20231106 | 115200 | 6104430150 | 31250 | 31250 | 31250 | 31250 | 53 |
| 443 | 20231106 | 115100 | 6102773900 | 31250 | 31250 | 31250 | 31200 | 169 |
| 444 | 20231106 | 115000 | 6097500350 | 31250 | 31250 | 31250 | 31200 | 297 |
| 445 | 20231106 | 114900 | 6088226800 | 31250 | 31200 | 31250 | 31200 | 115 |
| 446 | 20231106 | 114800 | 6084634950 | 31250 | 31250 | 31300 | 31250 | 98 |
| 447 | 20231106 | 114700 | 6081570800 | 31300 | 31300 | 31300 | 31300 | 57 |
| 448 | 20231106 | 114600 | 6079786700 | 31300 | 31250 | 31350 | 31250 | 321 |
| 449 | 20231106 | 114500 | 6069742300 | 31300 | 31300 | 31350 | 31200 | 260 |
| 450 | 20231106 | 114400 | 6061604550 | 31250 | 31300 | 31300 | 31250 | 220 |
| 451 | 20231106 | 114300 | 6054725100 | 31350 | 31400 | 31400 | 31300 | 293 |
| 452 | 20231106 | 114200 | 6045545000 | 31350 | 31350 | 31400 | 31350 | 152 |
| 453 | 20231106 | 114100 | 6040779300 | 31400 | 31400 | 31400 | 31300 | 201 |
| 454 | 20231106 | 114000 | 6034476850 | 31350 | 31400 | 31400 | 31350 | 421 |
| 455 | 20231106 | 113900 | 6021275600 | 31350 | 31400 | 31400 | 31350 | 408 |
| 456 | 20231106 | 113800 | 6008475900 | 31400 | 31400 | 31400 | 31400 | 26 |
| 457 | 20231106 | 113700 | 6007659500 | 31400 | 31350 | 31400 | 31350 | 749 |
| 458 | 20231106 | 113600 | 5984173750 | 31350 | 31250 | 31350 | 31200 | 2011 |
| 459 | 20231106 | 113500 | 5921265800 | 31250 | 31250 | 31250 | 31200 | 176 |
| 460 | 20231106 | 113400 | 5915770800 | 31200 | 31200 | 31250 | 31200 | 125 |
| 461 | 20231106 | 113300 | 5911867500 | 31250 | 31250 | 31250 | 31200 | 93 |
| 462 | 20231106 | 113200 | 5908961850 | 31250 | 31250 | 31250 | 31200 | 21 |
| 463 | 20231106 | 113100 | 5908305750 | 31250 | 31250 | 31250 | 31250 | 318 |
| 464 | 20231106 | 113000 | 5898368250 | 31250 | 31200 | 31250 | 31200 | 348 |
| 465 | 20231106 | 112900 | 5887506350 | 31200 | 31250 | 31250 | 31200 | 1166 |
| 466 | 20231106 | 112800 | 5851069350 | 31250 | 31200 | 31250 | 31200 | 166 |
| 467 | 20231106 | 112700 | 5845884950 | 31250 | 31200 | 31250 | 31200 | 255 |
| 468 | 20231106 | 112600 | 5837926950 | 31150 | 31150 | 31150 | 31150 | 337 |
| 469 | 20231106 | 112500 | 5827429400 | 31150 | 31200 | 31200 | 31100 | 276 |
| 470 | 20231106 | 112400 | 5818836550 | 31200 | 31200 | 31250 | 31200 | 550 |
| 471 | 20231106 | 112300 | 5801675700 | 31250 | 31300 | 31300 | 31250 | 248 |
| 472 | 20231106 | 112200 | 5793919200 | 31300 | 31250 | 31300 | 31250 | 702 |
| 473 | 20231106 | 112100 | 5771980900 | 31200 | 31250 | 31250 | 31200 | 98 |
| 474 | 20231106 | 112000 | 5768922950 | 31250 | 31150 | 31250 | 31150 | 144 |
| 475 | 20231106 | 111900 | 5764433400 | 31150 | 31200 | 31200 | 31100 | 578 |
| 476 | 20231106 | 111800 | 5746407450 | 31250 | 31250 | 31250 | 31200 | 196 |
| 477 | 20231106 | 111700 | 5740288700 | 31200 | 31200 | 31200 | 31150 | 549 |
| 478 | 20231106 | 111600 | 5723167600 | 31200 | 31150 | 31200 | 31050 | 495 |
| 479 | 20231106 | 111500 | 5707761150 | 31150 | 31100 | 31150 | 31050 | 786 |
| 480 | 20231106 | 111400 | 5683292250 | 31050 | 31000 | 31100 | 30900 | 371 |
| 481 | 20231106 | 111300 | 5671791350 | 31000 | 31050 | 31100 | 30850 | 6391 |
| 482 | 20231106 | 111200 | 5474144300 | 31100 | 31100 | 31150 | 31000 | 167 |
| 483 | 20231106 | 111100 | 5468951550 | 31100 | 31100 | 31100 | 31050 | 569 |
| 484 | 20231106 | 111000 | 5451272300 | 31100 | 31100 | 31100 | 31050 | 285 |
| 485 | 20231106 | 110900 | 5442418850 | 31000 | 31050 | 31100 | 31000 | 285 |
| 486 | 20231106 | 110800 | 5433576100 | 31100 | 31050 | 31100 | 31050 | 216 |
| 487 | 20231106 | 110700 | 5426867550 | 31050 | 31150 | 31150 | 31050 | 73 |
| 488 | 20231106 | 110600 | 5424596900 | 31000 | 31150 | 31150 | 31000 | 435 |
| 489 | 20231106 | 110500 | 5411096000 | 31050 | 31000 | 31150 | 31000 | 318 |
| 490 | 20231106 | 110400 | 5401215100 | 31000 | 31000 | 31000 | 30950 | 503 |
| 491 | 20231106 | 110300 | 5385627150 | 31000 | 31000 | 31000 | 30950 | 150 |
| 492 | 20231106 | 110200 | 5380980550 | 31000 | 31100 | 31100 | 30950 | 1004 |
| 493 | 20231106 | 110100 | 5349805100 | 31100 | 31200 | 31200 | 31100 | 844 |
| 494 | 20231106 | 110000 | 5323531300 | 31200 | 31250 | 31300 | 31150 | 1012 |
| 495 | 20231106 | 105900 | 5291942300 | 31200 | 31300 | 31350 | 31200 | 331 |
| 496 | 20231106 | 105800 | 5281591050 | 31250 | 31400 | 31400 | 31250 | 367 |
| 497 | 20231106 | 105700 | 5270082550 | 31400 | 31350 | 31400 | 31350 | 241 |
| 498 | 20231106 | 105600 | 5262516000 | 31350 | 31200 | 31350 | 31150 | 4954 |
| 499 | 20231106 | 105500 | 5107790850 | 31200 | 31200 | 31200 | 31150 | 59 |
| 500 | 20231106 | 105400 | 5105952100 | 31200 | 31150 | 31200 | 31100 | 319 |
| 501 | 20231106 | 105300 | 5096015800 | 31150 | 31150 | 31150 | 31100 | 249 |
| 502 | 20231106 | 105200 | 5088270100 | 31150 | 31150 | 31150 | 31100 | 313 |
| 503 | 20231106 | 105100 | 5078531000 | 31150 | 31100 | 31150 | 31050 | 275 |
| 504 | 20231106 | 105000 | 5069979000 | 31150 | 31150 | 31150 | 31100 | 323 |
| 505 | 20231106 | 104900 | 5059933100 | 31100 | 31050 | 31200 | 31050 | 649 |
| 506 | 20231106 | 104800 | 5039778450 | 31050 | 31200 | 31200 | 31050 | 669 |
| 507 | 20231106 | 104700 | 5018912750 | 31200 | 31150 | 31200 | 31100 | 342 |
| 508 | 20231106 | 104600 | 5008261050 | 31150 | 31150 | 31150 | 31100 | 162 |
| 509 | 20231106 | 104500 | 5003218150 | 31150 | 31150 | 31150 | 31100 | 131 |
| 510 | 20231106 | 104400 | 4999137700 | 31150 | 31100 | 31200 | 31050 | 1409 |
| 511 | 20231106 | 104300 | 4955330950 | 31100 | 31100 | 31100 | 31050 | 434 |
| 512 | 20231106 | 104200 | 4941844100 | 31100 | 31100 | 31100 | 31050 | 99 |
| 513 | 20231106 | 104100 | 4938765700 | 31100 | 31100 | 31100 | 31050 | 227 |
| 514 | 20231106 | 104000 | 4931707450 | 31000 | 31000 | 31100 | 31000 | 879 |
| 515 | 20231106 | 103900 | 4904448700 | 31000 | 30900 | 31050 | 30800 | 2613 |
| 516 | 20231106 | 103800 | 4823793500 | 30850 | 30850 | 30950 | 30850 | 1427 |
| 517 | 20231106 | 103700 | 4779748700 | 30900 | 30950 | 30950 | 30850 | 1232 |
| 518 | 20231106 | 103600 | 4741699200 | 30950 | 31000 | 31000 | 30900 | 388 |
| 519 | 20231106 | 103500 | 4729696900 | 31000 | 31100 | 31100 | 30950 | 1838 |
| 520 | 20231106 | 103400 | 4672695100 | 31100 | 30950 | 31100 | 30950 | 935 |
| 521 | 20231106 | 103300 | 4643675100 | 31000 | 31100 | 31100 | 30950 | 801 |
| 522 | 20231106 | 103200 | 4618832250 | 31100 | 31200 | 31200 | 31100 | 1013 |
| 523 | 20231106 | 103100 | 4587287900 | 31200 | 31250 | 31250 | 31150 | 475 |
| 524 | 20231106 | 103000 | 4572466700 | 31250 | 31200 | 31250 | 31200 | 201 |
| 525 | 20231106 | 102900 | 4566191650 | 31200 | 31150 | 31250 | 31150 | 477 |
| 526 | 20231106 | 102800 | 4551314950 | 31100 | 31300 | 31300 | 31050 | 1361 |
| 527 | 20231106 | 102700 | 4508912900 | 31300 | 31300 | 31300 | 31250 | 456 |
| 528 | 20231106 | 102600 | 4494652850 | 31250 | 31050 | 31250 | 31050 | 750 |
| 529 | 20231106 | 102500 | 4471299750 | 31050 | 31000 | 31050 | 30900 | 541 |
| 530 | 20231106 | 102400 | 4454525800 | 30900 | 30900 | 30950 | 30800 | 2289 |
| 531 | 20231106 | 102300 | 4383832750 | 30950 | 31100 | 31150 | 30900 | 3438 |
| 532 | 20231106 | 102200 | 4277350700 | 31150 | 31150 | 31200 | 31050 | 373 |
| 533 | 20231106 | 102100 | 4265742000 | 31150 | 31350 | 31350 | 31050 | 2942 |
| 534 | 20231106 | 102000 | 4173940900 | 31350 | 31350 | 31400 | 31300 | 523 |
| 535 | 20231106 | 101900 | 4157563200 | 31350 | 31400 | 31400 | 31350 | 812 |
| 536 | 20231106 | 101800 | 4132099600 | 31350 | 31450 | 31450 | 31350 | 710 |
| 537 | 20231106 | 101700 | 4109797450 | 31500 | 31500 | 31500 | 31450 | 875 |
| 538 | 20231106 | 101600 | 4082270750 | 31500 | 31450 | 31500 | 31450 | 338 |
| 539 | 20231106 | 101500 | 4071634600 | 31450 | 31500 | 31550 | 31450 | 965 |
| 540 | 20231106 | 101400 | 4041275050 | 31450 | 31550 | 31550 | 31450 | 513 |
| 541 | 20231106 | 101300 | 4025108100 | 31550 | 31500 | 31600 | 31500 | 610 |
| 542 | 20231106 | 101200 | 4005886650 | 31500 | 31500 | 31550 | 31450 | 1522 |
| 543 | 20231106 | 101100 | 3957919100 | 31450 | 31500 | 31500 | 31450 | 639 |
| 544 | 20231106 | 101000 | 3937811950 | 31500 | 31500 | 31500 | 31450 | 211 |
| 545 | 20231106 | 100900 | 3931170400 | 31500 | 31500 | 31550 | 31500 | 238 |
| 546 | 20231106 | 100800 | 3923672900 | 31550 | 31500 | 31550 | 31450 | 2437 |
| 547 | 20231106 | 100700 | 3846980550 | 31500 | 31500 | 31500 | 31450 | 591 |
| 548 | 20231106 | 100600 | 3828383600 | 31450 | 31600 | 31600 | 31450 | 434 |
| 549 | 20231106 | 100500 | 3814709350 | 31550 | 31600 | 31600 | 31500 | 2540 |
| 550 | 20231106 | 100400 | 3734578400 | 31550 | 31600 | 31600 | 31550 | 173 |
| 551 | 20231106 | 100300 | 3729115700 | 31600 | 31550 | 31600 | 31550 | 153 |
| 552 | 20231106 | 100200 | 3724281650 | 31550 | 31600 | 31650 | 31550 | 374 |
| 553 | 20231106 | 100100 | 3712464250 | 31650 | 31600 | 31650 | 31550 | 1038 |
| 554 | 20231106 | 100000 | 3679676900 | 31600 | 31600 | 31600 | 31550 | 130 |
| 555 | 20231106 | 095900 | 3675573400 | 31600 | 31600 | 31650 | 31550 | 316 |
| 556 | 20231106 | 095800 | 3665589800 | 31550 | 31700 | 31700 | 31550 | 572 |
| 557 | 20231106 | 095700 | 3647498250 | 31700 | 31650 | 31700 | 31600 | 768 |
| 558 | 20231106 | 095600 | 3623161900 | 31650 | 31650 | 31650 | 31550 | 316 |
| 559 | 20231106 | 095500 | 3613166350 | 31550 | 31600 | 31650 | 31550 | 428 |
| 560 | 20231106 | 095400 | 3599650000 | 31600 | 31600 | 31700 | 31550 | 206 |
| 561 | 20231106 | 095300 | 3593138800 | 31600 | 31550 | 31650 | 31550 | 938 |
| 562 | 20231106 | 095200 | 3563492700 | 31550 | 31650 | 31650 | 31550 | 1842 |
| 563 | 20231106 | 095100 | 3505294200 | 31650 | 31600 | 31650 | 31550 | 995 |
| 564 | 20231106 | 095000 | 3473855550 | 31650 | 31650 | 31700 | 31650 | 3472 |
| 565 | 20231106 | 094900 | 3363943850 | 31700 | 31700 | 31700 | 31650 | 935 |
| 566 | 20231106 | 094800 | 3334304400 | 31700 | 31650 | 31700 | 31600 | 508 |
| 567 | 20231106 | 094700 | 3318222500 | 31650 | 31550 | 31650 | 31500 | 1427 |
| 568 | 20231106 | 094600 | 3273161650 | 31500 | 31550 | 31550 | 31500 | 938 |
| 569 | 20231106 | 094500 | 3243603000 | 31550 | 31600 | 31600 | 31500 | 881 |
| 570 | 20231106 | 094400 | 3215807300 | 31550 | 31600 | 31650 | 31550 | 355 |
| 571 | 20231106 | 094300 | 3204599650 | 31600 | 31650 | 31650 | 31500 | 1402 |
| 572 | 20231106 | 094200 | 3160351250 | 31650 | 31650 | 31700 | 31650 | 213 |
| 573 | 20231106 | 094100 | 3153600800 | 31700 | 31700 | 31700 | 31650 | 658 |
| 574 | 20231106 | 094000 | 3132755150 | 31700 | 31700 | 31700 | 31650 | 692 |
| 575 | 20231106 | 093900 | 3110836650 | 31700 | 31400 | 31700 | 31400 | 2688 |
| 576 | 20231106 | 093800 | 3026017050 | 31400 | 31450 | 31450 | 31400 | 284 |
| 577 | 20231106 | 093700 | 3017098250 | 31450 | 31450 | 31500 | 31400 | 361 |
| 578 | 20231106 | 093600 | 3005745000 | 31500 | 31450 | 31500 | 31400 | 1289 |
| 579 | 20231106 | 093500 | 2965208900 | 31450 | 31400 | 31450 | 31350 | 707 |
| 580 | 20231106 | 093400 | 2942983700 | 31350 | 31350 | 31400 | 31350 | 635 |
| 581 | 20231106 | 093300 | 2923054750 | 31350 | 31450 | 31450 | 31300 | 1620 |
| 582 | 20231106 | 093200 | 2872312200 | 31300 | 31500 | 31600 | 31300 | 1612 |
| 583 | 20231106 | 093100 | 2821688350 | 31550 | 31700 | 31700 | 31550 | 1596 |
| 584 | 20231106 | 093000 | 2771243400 | 31700 | 31800 | 31800 | 31700 | 1228 |
| 585 | 20231106 | 092900 | 2732275450 | 31800 | 31900 | 31900 | 31800 | 2571 |
| 586 | 20231106 | 092800 | 2650356450 | 31900 | 31850 | 31950 | 31800 | 5202 |
| 587 | 20231106 | 092700 | 2484445050 | 31800 | 31800 | 31850 | 31700 | 2716 |
| 588 | 20231106 | 092600 | 2398117500 | 31750 | 31800 | 31800 | 31700 | 2926 |
| 589 | 20231106 | 092500 | 2305131400 | 31800 | 31650 | 31850 | 31650 | 4926 |
| 590 | 20231106 | 092400 | 2148606300 | 31700 | 31500 | 31700 | 31400 | 5924 |
| 591 | 20231106 | 092300 | 1961422550 | 31550 | 31350 | 31550 | 31300 | 5055 |
| 592 | 20231106 | 092200 | 1802435300 | 31300 | 31150 | 31350 | 31150 | 1243 |
| 593 | 20231106 | 092100 | 1763589350 | 31150 | 31100 | 31200 | 31100 | 3304 |
| 594 | 20231106 | 092000 | 1660679050 | 31100 | 30850 | 31200 | 30850 | 1799 |
| 595 | 20231106 | 091900 | 1604734300 | 30950 | 30950 | 31150 | 30750 | 3434 |
| 596 | 20231106 | 091800 | 1498618500 | 30950 | 30850 | 31000 | 30850 | 818 |
| 597 | 20231106 | 091700 | 1473321000 | 30850 | 30900 | 30950 | 30850 | 905 |
| 598 | 20231106 | 091600 | 1445376750 | 30850 | 30900 | 30900 | 30800 | 1015 |
| 599 | 20231106 | 091500 | 1414068200 | 30950 | 31000 | 31150 | 30850 | 3399 |
| 600 | 20231106 | 091400 | 1309028100 | 30950 | 30700 | 30950 | 30700 | 2399 |
| 601 | 20231106 | 091300 | 1235094900 | 30750 | 30700 | 30750 | 30450 | 1162 |
| 602 | 20231106 | 091200 | 1199519400 | 30700 | 30350 | 30700 | 30150 | 1811 |
| 603 | 20231106 | 091100 | 1144519850 | 30200 | 30350 | 30400 | 30050 | 4989 |
| 604 | 20231106 | 091000 | 993711450 | 30350 | 30450 | 30550 | 30350 | 952 |
| 605 | 20231106 | 090900 | 964782200 | 30400 | 30600 | 30700 | 30400 | 2160 |
| 606 | 20231106 | 090800 | 898776950 | 30600 | 30750 | 30800 | 30600 | 913 |
| 607 | 20231106 | 090700 | 870801650 | 30750 | 30800 | 30850 | 30650 | 2667 |
| 608 | 20231106 | 090600 | 788797500 | 30850 | 30850 | 30950 | 30800 | 3522 |
| 609 | 20231106 | 090500 | 680154450 | 30950 | 30850 | 31050 | 30850 | 2409 |
| 610 | 20231106 | 090400 | 605606500 | 30850 | 31100 | 31200 | 30850 | 1959 |
| 611 | 20231106 | 090300 | 544871800 | 31100 | 31100 | 31300 | 31050 | 2751 |
| 612 | 20231106 | 090200 | 459094950 | 31200 | 31200 | 31250 | 31000 | 1844 |
| 613 | 20231106 | 090100 | 401639850 | 31200 | 31500 | 31550 | 31200 | 3459 |
| 614 | 20231106 | 090000 | 293128200 | 31550 | 31500 | 31550 | 31350 | 9310 |