34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 192100 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 6425 |
| 3 | 20231103 | 192000 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 4 | 20231103 | 191900 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 5 | 20231103 | 191800 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 6 | 20231103 | 191700 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 7 | 20231103 | 191600 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 8 | 20231103 | 191500 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 9 | 20231103 | 191400 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 10 | 20231103 | 191300 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 11 | 20231103 | 191200 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 12 | 20231103 | 191100 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 13 | 20231103 | 191000 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 14 | 20231103 | 190900 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 15 | 20231103 | 190800 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 16 | 20231103 | 190700 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 17 | 20231103 | 190600 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 18 | 20231103 | 190500 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 19 | 20231103 | 190400 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 20 | 20231103 | 190300 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 21 | 20231103 | 190200 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 22 | 20231103 | 190100 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 23 | 20231103 | 190000 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 24 | 20231103 | 185900 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 25 | 20231103 | 185800 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 26 | 20231103 | 185700 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 27 | 20231103 | 185600 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 28 | 20231103 | 185500 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 29 | 20231103 | 185400 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 30 | 20231103 | 185300 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 31 | 20231103 | 185200 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 32 | 20231103 | 185100 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 6425 |
| 33 | 20231103 | 185000 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 34 | 20231103 | 184900 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 35 | 20231103 | 184800 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 36 | 20231103 | 184700 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 37 | 20231103 | 184600 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 38 | 20231103 | 184500 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 39 | 20231103 | 184400 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 40 | 20231103 | 184300 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 41 | 20231103 | 184200 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 42 | 20231103 | 184100 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 43 | 20231103 | 184000 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 44 | 20231103 | 183900 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 45 | 20231103 | 183800 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 46 | 20231103 | 183700 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 47 | 20231103 | 183600 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 48 | 20231103 | 183500 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 49 | 20231103 | 183400 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 50 | 20231103 | 183300 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 51 | 20231103 | 183200 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 52 | 20231103 | 183100 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 53 | 20231103 | 183000 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 54 | 20231103 | 182900 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 55 | 20231103 | 182800 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 56 | 20231103 | 182700 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 57 | 20231103 | 182600 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 58 | 20231103 | 182500 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 59 | 20231103 | 182400 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 60 | 20231103 | 182300 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 61 | 20231103 | 182200 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 62 | 20231103 | 182100 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 6425 |
| 63 | 20231103 | 182000 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 64 | 20231103 | 181900 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 65 | 20231103 | 181800 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 66 | 20231103 | 181700 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 67 | 20231103 | 181600 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 68 | 20231103 | 181500 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 69 | 20231103 | 181400 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 70 | 20231103 | 181300 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 71 | 20231103 | 181200 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 72 | 20231103 | 181100 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 73 | 20231103 | 181000 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 74 | 20231103 | 180900 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 75 | 20231103 | 180800 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 76 | 20231103 | 180700 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 77 | 20231103 | 180600 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 78 | 20231103 | 180500 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 79 | 20231103 | 180400 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 80 | 20231103 | 180300 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 81 | 20231103 | 180200 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 82 | 20231103 | 180100 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 83 | 20231103 | 180000 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 84 | 20231103 | 175900 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 85 | 20231103 | 175800 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 86 | 20231103 | 175700 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 87 | 20231103 | 175600 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 88 | 20231103 | 175500 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 89 | 20231103 | 175400 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 90 | 20231103 | 175300 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 91 | 20231103 | 175200 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 92 | 20231103 | 175100 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 6425 |
| 93 | 20231103 | 175000 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 94 | 20231103 | 174900 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 95 | 20231103 | 174800 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 96 | 20231103 | 174700 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 97 | 20231103 | 174600 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 98 | 20231103 | 174500 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 99 | 20231103 | 174400 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 100 | 20231103 | 174300 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 101 | 20231103 | 174200 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 102 | 20231103 | 174100 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 103 | 20231103 | 174000 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 104 | 20231103 | 173900 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 105 | 20231103 | 173800 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 106 | 20231103 | 173700 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 107 | 20231103 | 173600 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 108 | 20231103 | 173500 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 109 | 20231103 | 173400 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 110 | 20231103 | 173300 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 111 | 20231103 | 173200 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 112 | 20231103 | 173100 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 113 | 20231103 | 173000 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 114 | 20231103 | 172900 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 115 | 20231103 | 172800 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 116 | 20231103 | 172700 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 117 | 20231103 | 172600 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 118 | 20231103 | 172500 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 119 | 20231103 | 172400 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 120 | 20231103 | 172300 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 121 | 20231103 | 172200 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 122 | 20231103 | 172100 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 6425 |
| 123 | 20231103 | 172000 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 124 | 20231103 | 171900 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 125 | 20231103 | 171800 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 126 | 20231103 | 171700 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 127 | 20231103 | 171600 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 128 | 20231103 | 171500 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 129 | 20231103 | 171400 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 130 | 20231103 | 171300 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 131 | 20231103 | 171200 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 132 | 20231103 | 171100 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 133 | 20231103 | 171000 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 134 | 20231103 | 170900 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 135 | 20231103 | 170800 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 136 | 20231103 | 170700 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 137 | 20231103 | 170600 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 138 | 20231103 | 170500 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 139 | 20231103 | 170400 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 140 | 20231103 | 170300 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 141 | 20231103 | 170200 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 142 | 20231103 | 170100 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 143 | 20231103 | 170000 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 144 | 20231103 | 165900 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 145 | 20231103 | 165800 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 146 | 20231103 | 165700 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 147 | 20231103 | 165600 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 148 | 20231103 | 165500 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 149 | 20231103 | 165400 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 150 | 20231103 | 165300 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 151 | 20231103 | 165200 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 152 | 20231103 | 165100 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 6425 |
| 153 | 20231103 | 165000 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 154 | 20231103 | 164900 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 155 | 20231103 | 164800 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 156 | 20231103 | 164700 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 157 | 20231103 | 164600 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 158 | 20231103 | 164500 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 159 | 20231103 | 164400 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 160 | 20231103 | 164300 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 161 | 20231103 | 164200 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 162 | 20231103 | 164100 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 163 | 20231103 | 164000 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 164 | 20231103 | 163900 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 165 | 20231103 | 163800 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 166 | 20231103 | 163700 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 167 | 20231103 | 163600 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 168 | 20231103 | 163500 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 169 | 20231103 | 163400 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 170 | 20231103 | 163300 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 171 | 20231103 | 163200 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 172 | 20231103 | 163100 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 173 | 20231103 | 163000 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 174 | 20231103 | 162900 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 175 | 20231103 | 162800 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 176 | 20231103 | 162700 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 177 | 20231103 | 162600 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 178 | 20231103 | 162500 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 179 | 20231103 | 162400 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 180 | 20231103 | 162300 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 181 | 20231103 | 162200 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 182 | 20231103 | 162100 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 6425 |
| 183 | 20231103 | 162000 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 184 | 20231103 | 161900 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 185 | 20231103 | 161800 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 186 | 20231103 | 161700 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 187 | 20231103 | 161600 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 188 | 20231103 | 161500 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 189 | 20231103 | 161400 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 190 | 20231103 | 161300 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 191 | 20231103 | 161200 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 192 | 20231103 | 161100 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 193 | 20231103 | 161000 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 194 | 20231103 | 160900 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 195 | 20231103 | 160800 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 196 | 20231103 | 160700 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 197 | 20231103 | 160600 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 198 | 20231103 | 160500 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 199 | 20231103 | 160400 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 200 | 20231103 | 160300 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 201 | 20231103 | 160200 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 202 | 20231103 | 160100 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 203 | 20231103 | 160000 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 204 | 20231103 | 155900 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 205 | 20231103 | 155800 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 206 | 20231103 | 155700 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 207 | 20231103 | 155600 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 208 | 20231103 | 155500 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 209 | 20231103 | 155400 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 210 | 20231103 | 155300 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 211 | 20231103 | 155200 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 212 | 20231103 | 155100 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 6425 |
| 213 | 20231103 | 155000 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 214 | 20231103 | 154900 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 215 | 20231103 | 154800 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 216 | 20231103 | 154700 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 217 | 20231103 | 154600 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 218 | 20231103 | 154500 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 219 | 20231103 | 154400 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 220 | 20231103 | 154300 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 221 | 20231103 | 154200 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 222 | 20231103 | 154100 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 223 | 20231103 | 154000 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 224 | 20231103 | 153900 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 225 | 20231103 | 153800 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 226 | 20231103 | 153700 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 227 | 20231103 | 153600 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 228 | 20231103 | 153500 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 229 | 20231103 | 153400 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 230 | 20231103 | 153300 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 231 | 20231103 | 153200 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 232 | 20231103 | 153100 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 233 | 20231103 | 153000 | 24714648650 | 30800 | 30800 | 30800 | 30800 | 6425 |
| 234 | 20231103 | 152900 | 24516758650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 235 | 20231103 | 152800 | 24516758650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 236 | 20231103 | 152700 | 24516758650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 237 | 20231103 | 152600 | 24516758650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 238 | 20231103 | 152500 | 24516758650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 239 | 20231103 | 152400 | 24516758650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 240 | 20231103 | 152300 | 24516758650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 241 | 20231103 | 152200 | 24516758650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 242 | 20231103 | 152100 | 24516758650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 243 | 20231103 | 152000 | 24516758650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 244 | 20231103 | 151900 | 24516758650 | 30800 | 30800 | 30850 | 30800 | 1243 |
| 245 | 20231103 | 151800 | 24478452500 | 30800 | 30850 | 30850 | 30750 | 523 |
| 246 | 20231103 | 151700 | 24462338400 | 30850 | 30800 | 30850 | 30750 | 1431 |
| 247 | 20231103 | 151600 | 24418270400 | 30800 | 30750 | 30800 | 30700 | 793 |
| 248 | 20231103 | 151500 | 24393887700 | 30750 | 30600 | 30750 | 30600 | 1235 |
| 249 | 20231103 | 151400 | 24356018050 | 30700 | 30750 | 30750 | 30550 | 5162 |
| 250 | 20231103 | 151300 | 24197996200 | 30650 | 30700 | 30750 | 30650 | 3566 |
| 251 | 20231103 | 151200 | 24088622300 | 30750 | 30750 | 30750 | 30700 | 859 |
| 252 | 20231103 | 151100 | 24062210400 | 30750 | 30700 | 30850 | 30700 | 454 |
| 253 | 20231103 | 151000 | 24048245450 | 30750 | 30700 | 30850 | 30700 | 1336 |
| 254 | 20231103 | 150900 | 24007118950 | 30750 | 30750 | 30800 | 30700 | 1115 |
| 255 | 20231103 | 150800 | 23972830050 | 30750 | 30800 | 30850 | 30750 | 389 |
| 256 | 20231103 | 150700 | 23960856300 | 30750 | 30700 | 30900 | 30700 | 798 |
| 257 | 20231103 | 150600 | 23936330200 | 30700 | 30800 | 30950 | 30700 | 2932 |
| 258 | 20231103 | 150500 | 23846147400 | 30750 | 30800 | 30900 | 30750 | 1941 |
| 259 | 20231103 | 150400 | 23786355350 | 30850 | 30800 | 30850 | 30800 | 948 |
| 260 | 20231103 | 150300 | 23757132700 | 30800 | 30900 | 30950 | 30800 | 1067 |
| 261 | 20231103 | 150200 | 23724198400 | 30850 | 30950 | 30950 | 30850 | 170 |
| 262 | 20231103 | 150100 | 23718939400 | 30950 | 30950 | 30950 | 30900 | 499 |
| 263 | 20231103 | 150000 | 23703506450 | 30900 | 30850 | 30950 | 30850 | 660 |
| 264 | 20231103 | 145900 | 23683110700 | 30850 | 30850 | 30900 | 30800 | 926 |
| 265 | 20231103 | 145800 | 23654519700 | 30850 | 30850 | 30900 | 30850 | 499 |
| 266 | 20231103 | 145700 | 23639121850 | 30850 | 30850 | 30900 | 30800 | 434 |
| 267 | 20231103 | 145600 | 23625737600 | 30800 | 30850 | 30850 | 30800 | 364 |
| 268 | 20231103 | 145500 | 23614519350 | 30850 | 30850 | 30850 | 30750 | 842 |
| 269 | 20231103 | 145400 | 23588589300 | 30850 | 30800 | 30900 | 30750 | 620 |
| 270 | 20231103 | 145300 | 23569471100 | 30800 | 30900 | 30900 | 30800 | 472 |
| 271 | 20231103 | 145200 | 23554907600 | 30900 | 30900 | 30900 | 30850 | 513 |
| 272 | 20231103 | 145100 | 23539070700 | 30900 | 30900 | 30950 | 30850 | 1642 |
| 273 | 20231103 | 145000 | 23488329300 | 30900 | 30900 | 30900 | 30800 | 440 |
| 274 | 20231103 | 144900 | 23474748400 | 30900 | 30800 | 30900 | 30750 | 713 |
| 275 | 20231103 | 144800 | 23452766600 | 30800 | 30800 | 30850 | 30750 | 426 |
| 276 | 20231103 | 144700 | 23439642300 | 30800 | 30750 | 30850 | 30750 | 632 |
| 277 | 20231103 | 144600 | 23420184700 | 30750 | 30800 | 30850 | 30700 | 992 |
| 278 | 20231103 | 144500 | 23389659200 | 30800 | 30750 | 30800 | 30750 | 809 |
| 279 | 20231103 | 144400 | 23364767600 | 30750 | 30800 | 30800 | 30750 | 1016 |
| 280 | 20231103 | 144300 | 23333515550 | 30800 | 30800 | 30850 | 30750 | 1295 |
| 281 | 20231103 | 144200 | 23293643600 | 30750 | 30750 | 30800 | 30700 | 790 |
| 282 | 20231103 | 144100 | 23269357950 | 30750 | 30700 | 30800 | 30650 | 1143 |
| 283 | 20231103 | 144000 | 23234241100 | 30700 | 30700 | 30700 | 30600 | 1059 |
| 284 | 20231103 | 143900 | 23201769550 | 30700 | 30600 | 30700 | 30600 | 2854 |
| 285 | 20231103 | 143800 | 23114385900 | 30500 | 30550 | 30700 | 30500 | 2341 |
| 286 | 20231103 | 143700 | 23042755100 | 30600 | 30550 | 30700 | 30500 | 3461 |
| 287 | 20231103 | 143600 | 22936945850 | 30650 | 30600 | 30750 | 30500 | 2775 |
| 288 | 20231103 | 143500 | 22852151200 | 30600 | 30600 | 30750 | 30550 | 4863 |
| 289 | 20231103 | 143400 | 22703394700 | 30650 | 30800 | 30800 | 30650 | 3823 |
| 290 | 20231103 | 143300 | 22586025850 | 30800 | 30900 | 30900 | 30800 | 602 |
| 291 | 20231103 | 143200 | 22567461450 | 30900 | 30850 | 30900 | 30800 | 845 |
| 292 | 20231103 | 143100 | 22541380050 | 30850 | 30850 | 30900 | 30800 | 523 |
| 293 | 20231103 | 143000 | 22525255600 | 30800 | 30750 | 30900 | 30700 | 1002 |
| 294 | 20231103 | 142900 | 22494415000 | 30750 | 30750 | 30850 | 30700 | 1804 |
| 295 | 20231103 | 142800 | 22438902550 | 30700 | 30750 | 30800 | 30700 | 1125 |
| 296 | 20231103 | 142700 | 22404300500 | 30700 | 30800 | 30800 | 30650 | 7950 |
| 297 | 20231103 | 142600 | 22160177500 | 30750 | 30800 | 30800 | 30750 | 1294 |
| 298 | 20231103 | 142500 | 22120381600 | 30800 | 30750 | 30800 | 30700 | 1225 |
| 299 | 20231103 | 142400 | 22082691500 | 30700 | 31000 | 31000 | 30700 | 15901 |
| 300 | 20231103 | 142300 | 21593328100 | 30950 | 31000 | 31050 | 30950 | 1580 |
| 301 | 20231103 | 142200 | 21544350300 | 31000 | 31050 | 31100 | 31000 | 1179 |
| 302 | 20231103 | 142100 | 21507782200 | 31100 | 31100 | 31100 | 31000 | 2201 |
| 303 | 20231103 | 142000 | 21439428650 | 31050 | 31100 | 31150 | 31050 | 1843 |
| 304 | 20231103 | 141900 | 21382124650 | 31050 | 31100 | 31100 | 31050 | 965 |
| 305 | 20231103 | 141800 | 21352143200 | 31100 | 31100 | 31150 | 31050 | 1285 |
| 306 | 20231103 | 141700 | 21312198850 | 31150 | 31150 | 31150 | 31100 | 1113 |
| 307 | 20231103 | 141600 | 21277570550 | 31150 | 31200 | 31200 | 31100 | 1266 |
| 308 | 20231103 | 141500 | 21238142200 | 31150 | 31200 | 31200 | 31150 | 406 |
| 309 | 20231103 | 141400 | 21225488150 | 31150 | 31200 | 31200 | 31150 | 929 |
| 310 | 20231103 | 141300 | 21196539250 | 31200 | 31200 | 31200 | 31150 | 780 |
| 311 | 20231103 | 141200 | 21172225050 | 31200 | 31200 | 31200 | 31150 | 552 |
| 312 | 20231103 | 141100 | 21155008800 | 31150 | 31150 | 31200 | 31150 | 1064 |
| 313 | 20231103 | 141000 | 21121859700 | 31150 | 31200 | 31200 | 31100 | 847 |
| 314 | 20231103 | 140900 | 21095481750 | 31200 | 31250 | 31250 | 31150 | 664 |
| 315 | 20231103 | 140800 | 21074780800 | 31250 | 31300 | 31300 | 31250 | 510 |
| 316 | 20231103 | 140700 | 21058839950 | 31300 | 31350 | 31350 | 31300 | 1174 |
| 317 | 20231103 | 140600 | 21022064000 | 31350 | 31300 | 31350 | 31250 | 1080 |
| 318 | 20231103 | 140500 | 20988256850 | 31300 | 31150 | 31300 | 31150 | 2590 |
| 319 | 20231103 | 140400 | 20907262850 | 31200 | 31100 | 31200 | 31050 | 1381 |
| 320 | 20231103 | 140300 | 20864307650 | 31150 | 31150 | 31250 | 31150 | 789 |
| 321 | 20231103 | 140200 | 20839707650 | 31250 | 31150 | 31250 | 31150 | 561 |
| 322 | 20231103 | 140100 | 20822221650 | 31200 | 31200 | 31250 | 31150 | 689 |
| 323 | 20231103 | 140000 | 20800722700 | 31250 | 31250 | 31250 | 31200 | 442 |
| 324 | 20231103 | 135900 | 20786918250 | 31200 | 31250 | 31250 | 31200 | 481 |
| 325 | 20231103 | 135800 | 20771899800 | 31250 | 31250 | 31300 | 31200 | 689 |
| 326 | 20231103 | 135700 | 20750376950 | 31250 | 31250 | 31300 | 31200 | 471 |
| 327 | 20231103 | 135600 | 20735652550 | 31300 | 31250 | 31300 | 31250 | 152 |
| 328 | 20231103 | 135500 | 20730900850 | 31250 | 31250 | 31250 | 31200 | 280 |
| 329 | 20231103 | 135400 | 20722158550 | 31250 | 31300 | 31300 | 31250 | 584 |
| 330 | 20231103 | 135300 | 20703904500 | 31300 | 31300 | 31300 | 31250 | 353 |
| 331 | 20231103 | 135200 | 20692863050 | 31300 | 31250 | 31300 | 31150 | 301 |
| 332 | 20231103 | 135100 | 20683470450 | 31250 | 31200 | 31300 | 31150 | 268 |
| 333 | 20231103 | 135000 | 20675100000 | 31200 | 31250 | 31250 | 31200 | 424 |
| 334 | 20231103 | 134900 | 20661856650 | 31300 | 31250 | 31300 | 31100 | 624 |
| 335 | 20231103 | 134800 | 20642390500 | 31300 | 31250 | 31300 | 31100 | 1178 |
| 336 | 20231103 | 134700 | 20605709250 | 31150 | 31150 | 31250 | 31150 | 369 |
| 337 | 20231103 | 134600 | 20594201000 | 31150 | 31200 | 31250 | 31150 | 338 |
| 338 | 20231103 | 134500 | 20583664100 | 31200 | 31200 | 31250 | 31150 | 502 |
| 339 | 20231103 | 134400 | 20567994900 | 31200 | 31200 | 31250 | 31150 | 381 |
| 340 | 20231103 | 134300 | 20556113600 | 31150 | 31200 | 31250 | 31150 | 517 |
| 341 | 20231103 | 134200 | 20539983600 | 31250 | 31250 | 31300 | 31200 | 638 |
| 342 | 20231103 | 134100 | 20520048450 | 31300 | 31250 | 31300 | 31250 | 348 |
| 343 | 20231103 | 134000 | 20509164650 | 31300 | 31250 | 31300 | 31250 | 1068 |
| 344 | 20231103 | 133900 | 20475775800 | 31250 | 31350 | 31350 | 31200 | 1167 |
| 345 | 20231103 | 133800 | 20439352400 | 31200 | 31300 | 31350 | 31200 | 788 |
| 346 | 20231103 | 133700 | 20414723800 | 31300 | 31350 | 31350 | 31250 | 473 |
| 347 | 20231103 | 133600 | 20399919750 | 31400 | 31350 | 31400 | 31350 | 128 |
| 348 | 20231103 | 133500 | 20395902900 | 31300 | 31350 | 31350 | 31300 | 462 |
| 349 | 20231103 | 133400 | 20381431700 | 31300 | 31300 | 31400 | 31300 | 303 |
| 350 | 20231103 | 133300 | 20371939200 | 31350 | 31400 | 31400 | 31350 | 275 |
| 351 | 20231103 | 133200 | 20363309500 | 31300 | 31400 | 31400 | 31300 | 529 |
| 352 | 20231103 | 133100 | 20346733200 | 31400 | 31400 | 31400 | 31350 | 327 |
| 353 | 20231103 | 133000 | 20336476700 | 31350 | 31400 | 31400 | 31350 | 424 |
| 354 | 20231103 | 132900 | 20323171200 | 31350 | 31300 | 31400 | 31300 | 853 |
| 355 | 20231103 | 132800 | 20296435400 | 31350 | 31350 | 31400 | 31350 | 784 |
| 356 | 20231103 | 132700 | 20271849400 | 31300 | 31300 | 31350 | 31200 | 817 |
| 357 | 20231103 | 132600 | 20246264700 | 31300 | 31250 | 31300 | 31150 | 1265 |
| 358 | 20231103 | 132500 | 20206767800 | 31250 | 31300 | 31300 | 31200 | 546 |
| 359 | 20231103 | 132400 | 20189707750 | 31300 | 31250 | 31300 | 31200 | 168 |
| 360 | 20231103 | 132300 | 20184455750 | 31200 | 31250 | 31300 | 31200 | 786 |
| 361 | 20231103 | 132200 | 20159869100 | 31300 | 31050 | 31300 | 31050 | 713 |
| 362 | 20231103 | 132100 | 20137656000 | 31100 | 31100 | 31150 | 31000 | 782 |
| 363 | 20231103 | 132000 | 20113354050 | 31100 | 31050 | 31150 | 31050 | 2691 |
| 364 | 20231103 | 131900 | 20029766250 | 31050 | 31150 | 31150 | 31050 | 474 |
| 365 | 20231103 | 131800 | 20015020000 | 31150 | 31200 | 31200 | 31100 | 415 |
| 366 | 20231103 | 131700 | 20002091650 | 31200 | 31050 | 31200 | 31050 | 952 |
| 367 | 20231103 | 131600 | 19972473500 | 31050 | 31050 | 31100 | 31050 | 918 |
| 368 | 20231103 | 131500 | 19943938750 | 31050 | 31150 | 31200 | 31050 | 731 |
| 369 | 20231103 | 131400 | 19921201450 | 31200 | 31150 | 31200 | 31100 | 210 |
| 370 | 20231103 | 131300 | 19914661500 | 31150 | 31150 | 31200 | 31150 | 370 |
| 371 | 20231103 | 131200 | 19903127000 | 31150 | 31150 | 31200 | 31150 | 198 |
| 372 | 20231103 | 131100 | 19896957850 | 31150 | 31100 | 31200 | 31100 | 673 |
| 373 | 20231103 | 131000 | 19875998100 | 31150 | 31100 | 31150 | 31100 | 638 |
| 374 | 20231103 | 130900 | 19856152500 | 31100 | 31200 | 31250 | 31100 | 414 |
| 375 | 20231103 | 130800 | 19843244050 | 31200 | 31050 | 31350 | 31050 | 808 |
| 376 | 20231103 | 130700 | 19817952150 | 31100 | 31050 | 31100 | 30900 | 6637 |
| 377 | 20231103 | 130600 | 19612207250 | 31050 | 31150 | 31300 | 31050 | 9442 |
| 378 | 20231103 | 130500 | 19318411200 | 31150 | 31250 | 31300 | 31150 | 5823 |
| 379 | 20231103 | 130400 | 19136655150 | 31250 | 31300 | 31350 | 31250 | 1104 |
| 380 | 20231103 | 130300 | 19102100400 | 31300 | 31400 | 31400 | 31300 | 1257 |
| 381 | 20231103 | 130200 | 19062688550 | 31400 | 31400 | 31400 | 31350 | 1792 |
| 382 | 20231103 | 130100 | 19006461750 | 31400 | 31400 | 31450 | 31350 | 676 |
| 383 | 20231103 | 130000 | 18985237250 | 31450 | 31450 | 31450 | 31350 | 909 |
| 384 | 20231103 | 125900 | 18956677600 | 31450 | 31400 | 31500 | 31400 | 189 |
| 385 | 20231103 | 125800 | 18950734150 | 31400 | 31400 | 31500 | 31400 | 506 |
| 386 | 20231103 | 125700 | 18934825000 | 31400 | 31450 | 31500 | 31400 | 300 |
| 387 | 20231103 | 125600 | 18925398500 | 31400 | 31450 | 31550 | 31400 | 1103 |
| 388 | 20231103 | 125500 | 18890707100 | 31500 | 31600 | 31600 | 31450 | 413 |
| 389 | 20231103 | 125400 | 18877700700 | 31600 | 31550 | 31600 | 31500 | 159 |
| 390 | 20231103 | 125300 | 18872681950 | 31550 | 31600 | 31650 | 31450 | 3707 |
| 391 | 20231103 | 125200 | 18755807600 | 31600 | 31550 | 31600 | 31500 | 230 |
| 392 | 20231103 | 125100 | 18748554600 | 31500 | 31550 | 31600 | 31500 | 1095 |
| 393 | 20231103 | 125000 | 18714039100 | 31600 | 31550 | 31600 | 31500 | 303 |
| 394 | 20231103 | 124900 | 18704482250 | 31550 | 31600 | 31650 | 31550 | 434 |
| 395 | 20231103 | 124800 | 18690778300 | 31600 | 31550 | 31650 | 31500 | 243 |
| 396 | 20231103 | 124700 | 18683099450 | 31600 | 31500 | 31600 | 31500 | 92 |
| 397 | 20231103 | 124600 | 18680195950 | 31550 | 31650 | 31650 | 31550 | 64 |
| 398 | 20231103 | 124500 | 18678171700 | 31650 | 31600 | 31700 | 31550 | 124 |
| 399 | 20231103 | 124400 | 18674248200 | 31550 | 31500 | 31550 | 31500 | 179 |
| 400 | 20231103 | 124300 | 18668600800 | 31500 | 31600 | 31700 | 31500 | 132 |
| 401 | 20231103 | 124200 | 18664434700 | 31650 | 31550 | 31650 | 31500 | 731 |
| 402 | 20231103 | 124100 | 18641381500 | 31550 | 31600 | 31600 | 31550 | 220 |
| 403 | 20231103 | 124000 | 18634436450 | 31600 | 31700 | 31700 | 31600 | 65 |
| 404 | 20231103 | 123900 | 18632381250 | 31700 | 31650 | 31750 | 31600 | 312 |
| 405 | 20231103 | 123800 | 18622495200 | 31650 | 31700 | 31750 | 31650 | 1736 |
| 406 | 20231103 | 123700 | 18567537550 | 31650 | 31750 | 31800 | 31650 | 1089 |
| 407 | 20231103 | 123600 | 18533006200 | 31700 | 31750 | 31800 | 31700 | 887 |
| 408 | 20231103 | 123500 | 18504846500 | 31750 | 31550 | 31750 | 31500 | 691 |
| 409 | 20231103 | 123400 | 18482983350 | 31600 | 31550 | 31650 | 31500 | 1119 |
| 410 | 20231103 | 123300 | 18447595650 | 31450 | 31600 | 31600 | 31450 | 711 |
| 411 | 20231103 | 123200 | 18425192400 | 31600 | 31600 | 31600 | 31500 | 676 |
| 412 | 20231103 | 123100 | 18403858300 | 31550 | 31650 | 31650 | 31550 | 140 |
| 413 | 20231103 | 123000 | 18399434350 | 31650 | 31600 | 31650 | 31500 | 853 |
| 414 | 20231103 | 122900 | 18372488450 | 31600 | 31550 | 31650 | 31500 | 254 |
| 415 | 20231103 | 122800 | 18364467800 | 31550 | 31600 | 31600 | 31550 | 202 |
| 416 | 20231103 | 122700 | 18358089600 | 31600 | 31450 | 31650 | 31450 | 375 |
| 417 | 20231103 | 122600 | 18346249500 | 31500 | 31550 | 31550 | 31500 | 222 |
| 418 | 20231103 | 122500 | 18339253850 | 31550 | 31500 | 31550 | 31450 | 465 |
| 419 | 20231103 | 122400 | 18324593550 | 31550 | 31500 | 31550 | 31500 | 224 |
| 420 | 20231103 | 122300 | 18317533250 | 31450 | 31500 | 31500 | 31450 | 221 |
| 421 | 20231103 | 122200 | 18310573000 | 31550 | 31550 | 31550 | 31500 | 437 |
| 422 | 20231103 | 122100 | 18296796550 | 31550 | 31500 | 31600 | 31500 | 309 |
| 423 | 20231103 | 122000 | 18287039250 | 31550 | 31500 | 31600 | 31500 | 217 |
| 424 | 20231103 | 121900 | 18280194700 | 31500 | 31500 | 31550 | 31500 | 303 |
| 425 | 20231103 | 121800 | 18270649250 | 31550 | 31600 | 31650 | 31550 | 241 |
| 426 | 20231103 | 121700 | 18263033700 | 31600 | 31450 | 31600 | 31450 | 100 |
| 427 | 20231103 | 121600 | 18259881750 | 31500 | 31600 | 31600 | 31500 | 58 |
| 428 | 20231103 | 121500 | 18258054250 | 31500 | 31500 | 31500 | 31450 | 2443 |
| 429 | 20231103 | 121400 | 18181109350 | 31500 | 31600 | 31650 | 31500 | 357 |
| 430 | 20231103 | 121300 | 18169847250 | 31550 | 31600 | 31600 | 31550 | 187 |
| 431 | 20231103 | 121200 | 18163940750 | 31550 | 31650 | 31650 | 31550 | 152 |
| 432 | 20231103 | 121100 | 18159135100 | 31650 | 31600 | 31650 | 31550 | 201 |
| 433 | 20231103 | 121000 | 18152786250 | 31600 | 31550 | 31600 | 31550 | 639 |
| 434 | 20231103 | 120900 | 18132621150 | 31600 | 31600 | 31600 | 31550 | 147 |
| 435 | 20231103 | 120800 | 18127978750 | 31600 | 31550 | 31600 | 31550 | 195 |
| 436 | 20231103 | 120700 | 18121819400 | 31600 | 31550 | 31600 | 31550 | 202 |
| 437 | 20231103 | 120600 | 18115443250 | 31550 | 31600 | 31600 | 31550 | 286 |
| 438 | 20231103 | 120500 | 18106410100 | 31600 | 31550 | 31600 | 31500 | 671 |
| 439 | 20231103 | 120400 | 18085256050 | 31550 | 31600 | 31600 | 31550 | 124 |
| 440 | 20231103 | 120300 | 18081343250 | 31600 | 31550 | 31600 | 31550 | 476 |
| 441 | 20231103 | 120200 | 18066313450 | 31600 | 31600 | 31600 | 31550 | 95 |
| 442 | 20231103 | 120100 | 18063313850 | 31600 | 31650 | 31650 | 31550 | 254 |
| 443 | 20231103 | 120000 | 18055282400 | 31650 | 31600 | 31650 | 31600 | 923 |
| 444 | 20231103 | 115900 | 18026081050 | 31550 | 31650 | 31650 | 31550 | 448 |
| 445 | 20231103 | 115800 | 18011922450 | 31650 | 31700 | 31700 | 31600 | 286 |
| 446 | 20231103 | 115700 | 18002866200 | 31650 | 31700 | 31700 | 31600 | 121 |
| 447 | 20231103 | 115600 | 17999032200 | 31700 | 31600 | 31700 | 31600 | 283 |
| 448 | 20231103 | 115500 | 17990067050 | 31600 | 31650 | 31700 | 31600 | 254 |
| 449 | 20231103 | 115400 | 17982027200 | 31700 | 31650 | 31700 | 31600 | 1312 |
| 450 | 20231103 | 115300 | 17940452450 | 31600 | 31650 | 31650 | 31600 | 213 |
| 451 | 20231103 | 115200 | 17933719450 | 31650 | 31650 | 31700 | 31600 | 360 |
| 452 | 20231103 | 115100 | 17922326450 | 31650 | 31650 | 31700 | 31650 | 298 |
| 453 | 20231103 | 115000 | 17912883200 | 31650 | 31700 | 31700 | 31650 | 173 |
| 454 | 20231103 | 114900 | 17907405350 | 31700 | 31600 | 31700 | 31600 | 265 |
| 455 | 20231103 | 114800 | 17899013150 | 31600 | 31700 | 31700 | 31600 | 1033 |
| 456 | 20231103 | 114700 | 17866360500 | 31650 | 31700 | 31700 | 31600 | 176 |
| 457 | 20231103 | 114600 | 17860788550 | 31700 | 31650 | 31700 | 31650 | 442 |
| 458 | 20231103 | 114500 | 17846790150 | 31600 | 31650 | 31650 | 31600 | 354 |
| 459 | 20231103 | 114400 | 17835590550 | 31650 | 31650 | 31650 | 31600 | 358 |
| 460 | 20231103 | 114300 | 17824265750 | 31650 | 31600 | 31650 | 31600 | 268 |
| 461 | 20231103 | 114200 | 17815791700 | 31600 | 31550 | 31650 | 31500 | 640 |
| 462 | 20231103 | 114100 | 17795588150 | 31500 | 31600 | 31600 | 31500 | 286 |
| 463 | 20231103 | 114000 | 17786560550 | 31550 | 31650 | 31650 | 31550 | 258 |
| 464 | 20231103 | 113900 | 17778408800 | 31650 | 31650 | 31650 | 31500 | 1756 |
| 465 | 20231103 | 113800 | 17723014000 | 31650 | 31650 | 31650 | 31550 | 1536 |
| 466 | 20231103 | 113700 | 17674482400 | 31650 | 31650 | 31700 | 31650 | 275 |
| 467 | 20231103 | 113600 | 17665772600 | 31650 | 31650 | 31650 | 31600 | 345 |
| 468 | 20231103 | 113500 | 17654855900 | 31650 | 31700 | 31750 | 31600 | 663 |
| 469 | 20231103 | 113400 | 17633882100 | 31700 | 31600 | 31750 | 31600 | 188 |
| 470 | 20231103 | 113300 | 17627922700 | 31700 | 31650 | 31700 | 31600 | 501 |
| 471 | 20231103 | 113200 | 17612052450 | 31650 | 31750 | 31750 | 31650 | 448 |
| 472 | 20231103 | 113100 | 17597860100 | 31700 | 31700 | 31750 | 31700 | 160 |
| 473 | 20231103 | 113000 | 17592785600 | 31750 | 31700 | 31750 | 31650 | 317 |
| 474 | 20231103 | 112900 | 17582743550 | 31700 | 31650 | 31700 | 31650 | 392 |
| 475 | 20231103 | 112800 | 17570331200 | 31650 | 31700 | 31700 | 31650 | 168 |
| 476 | 20231103 | 112700 | 17565009700 | 31650 | 31700 | 31700 | 31650 | 469 |
| 477 | 20231103 | 112600 | 17550157750 | 31750 | 31750 | 31800 | 31650 | 642 |
| 478 | 20231103 | 112500 | 17529768400 | 31750 | 31800 | 31800 | 31650 | 766 |
| 479 | 20231103 | 112400 | 17505448000 | 31800 | 31750 | 31800 | 31750 | 137 |
| 480 | 20231103 | 112300 | 17501097150 | 31700 | 31700 | 31750 | 31700 | 100 |
| 481 | 20231103 | 112200 | 17497926300 | 31750 | 31700 | 31750 | 31650 | 716 |
| 482 | 20231103 | 112100 | 17475247000 | 31750 | 31800 | 31800 | 31650 | 1250 |
| 483 | 20231103 | 112000 | 17435601500 | 31750 | 31750 | 31800 | 31700 | 414 |
| 484 | 20231103 | 111900 | 17422456650 | 31750 | 31700 | 31750 | 31700 | 521 |
| 485 | 20231103 | 111800 | 17405938050 | 31700 | 31800 | 31800 | 31700 | 271 |
| 486 | 20231103 | 111700 | 17397324600 | 31800 | 31750 | 31800 | 31750 | 538 |
| 487 | 20231103 | 111600 | 17380232150 | 31800 | 31800 | 31800 | 31750 | 231 |
| 488 | 20231103 | 111500 | 17372896950 | 31850 | 31750 | 31850 | 31750 | 354 |
| 489 | 20231103 | 111400 | 17361640950 | 31750 | 31850 | 31850 | 31750 | 824 |
| 490 | 20231103 | 111300 | 17335465450 | 31850 | 31800 | 31850 | 31750 | 450 |
| 491 | 20231103 | 111200 | 17321154000 | 31800 | 31850 | 31850 | 31800 | 147 |
| 492 | 20231103 | 111100 | 17316476000 | 31800 | 31950 | 31950 | 31800 | 1245 |
| 493 | 20231103 | 111000 | 17276828500 | 31950 | 31850 | 31950 | 31850 | 601 |
| 494 | 20231103 | 110900 | 17257656050 | 31900 | 31900 | 31950 | 31900 | 466 |
| 495 | 20231103 | 110800 | 17242788800 | 31950 | 31850 | 31950 | 31850 | 552 |
| 496 | 20231103 | 110700 | 17225189200 | 31900 | 31900 | 31900 | 31850 | 163 |
| 497 | 20231103 | 110600 | 17219992400 | 31850 | 31950 | 31950 | 31800 | 1018 |
| 498 | 20231103 | 110500 | 17187563900 | 31900 | 31850 | 31950 | 31850 | 196 |
| 499 | 20231103 | 110400 | 17181312900 | 31900 | 31950 | 31950 | 31850 | 288 |
| 500 | 20231103 | 110300 | 17172124800 | 31950 | 31900 | 32000 | 31750 | 2275 |
| 501 | 20231103 | 110200 | 17099552950 | 31850 | 31950 | 32000 | 31850 | 961 |
| 502 | 20231103 | 110100 | 17068881050 | 32000 | 32050 | 32050 | 31950 | 2504 |
| 503 | 20231103 | 110000 | 16988749300 | 32050 | 32100 | 32150 | 32000 | 1730 |
| 504 | 20231103 | 105900 | 16933224600 | 32150 | 32150 | 32150 | 32050 | 1504 |
| 505 | 20231103 | 105800 | 16884922550 | 32150 | 32100 | 32150 | 32050 | 994 |
| 506 | 20231103 | 105700 | 16852991450 | 32100 | 32100 | 32150 | 32050 | 2357 |
| 507 | 20231103 | 105600 | 16777291200 | 32050 | 32100 | 32100 | 32050 | 1095 |
| 508 | 20231103 | 105500 | 16742164850 | 32050 | 32100 | 32100 | 32050 | 2030 |
| 509 | 20231103 | 105400 | 16677009450 | 32050 | 32050 | 32100 | 32050 | 2972 |
| 510 | 20231103 | 105300 | 16581715250 | 32050 | 32050 | 32050 | 32000 | 1003 |
| 511 | 20231103 | 105200 | 16549570650 | 32050 | 31900 | 32050 | 31900 | 5903 |
| 512 | 20231103 | 105100 | 16360690550 | 31900 | 31900 | 31950 | 31900 | 3459 |
| 513 | 20231103 | 105000 | 16250237100 | 31900 | 31800 | 31950 | 31700 | 1697 |
| 514 | 20231103 | 104900 | 16196195400 | 31750 | 31800 | 31800 | 31750 | 709 |
| 515 | 20231103 | 104800 | 16173655900 | 31800 | 31750 | 31800 | 31700 | 377 |
| 516 | 20231103 | 104700 | 16161689500 | 31750 | 31750 | 31750 | 31700 | 160 |
| 517 | 20231103 | 104600 | 16156609550 | 31750 | 31700 | 31800 | 31650 | 297 |
| 518 | 20231103 | 104500 | 16147191050 | 31750 | 31800 | 31800 | 31650 | 563 |
| 519 | 20231103 | 104400 | 16129329650 | 31750 | 31800 | 31800 | 31750 | 285 |
| 520 | 20231103 | 104300 | 16120275200 | 31800 | 31800 | 31800 | 31700 | 326 |
| 521 | 20231103 | 104200 | 16109926250 | 31800 | 31750 | 31800 | 31700 | 288 |
| 522 | 20231103 | 104100 | 16100774300 | 31750 | 31800 | 31800 | 31700 | 346 |
| 523 | 20231103 | 104000 | 16089790000 | 31800 | 31800 | 31800 | 31700 | 637 |
| 524 | 20231103 | 103900 | 16069546000 | 31750 | 31800 | 31850 | 31750 | 540 |
| 525 | 20231103 | 103800 | 16052383350 | 31750 | 31900 | 31900 | 31750 | 3138 |
| 526 | 20231103 | 103700 | 15952467500 | 31900 | 31800 | 31950 | 31800 | 4838 |
| 527 | 20231103 | 103600 | 15798069700 | 31750 | 31800 | 31800 | 31750 | 1433 |
| 528 | 20231103 | 103500 | 15752503450 | 31800 | 31600 | 31800 | 31600 | 1732 |
| 529 | 20231103 | 103400 | 15697541650 | 31600 | 31550 | 31650 | 31500 | 2006 |
| 530 | 20231103 | 103300 | 15634169350 | 31550 | 31500 | 31550 | 31450 | 847 |
| 531 | 20231103 | 103200 | 15607485100 | 31500 | 31400 | 31500 | 31400 | 583 |
| 532 | 20231103 | 103100 | 15589162850 | 31400 | 31600 | 31600 | 31400 | 2671 |
| 533 | 20231103 | 103000 | 15505103150 | 31600 | 31550 | 31650 | 31550 | 170 |
| 534 | 20231103 | 102900 | 15499735250 | 31550 | 31600 | 31600 | 31500 | 133 |
| 535 | 20231103 | 102800 | 15495533550 | 31600 | 31550 | 31650 | 31500 | 1135 |
| 536 | 20231103 | 102700 | 15459682900 | 31500 | 31600 | 31650 | 31500 | 456 |
| 537 | 20231103 | 102600 | 15445301000 | 31550 | 31600 | 31600 | 31450 | 298 |
| 538 | 20231103 | 102500 | 15435896500 | 31550 | 31600 | 31600 | 31500 | 2607 |
| 539 | 20231103 | 102400 | 15353579550 | 31600 | 31550 | 31650 | 31500 | 1429 |
| 540 | 20231103 | 102300 | 15308461900 | 31550 | 31500 | 31600 | 31450 | 378 |
| 541 | 20231103 | 102200 | 15296547000 | 31500 | 31550 | 31600 | 31450 | 962 |
| 542 | 20231103 | 102100 | 15266236700 | 31550 | 31600 | 31600 | 31500 | 1899 |
| 543 | 20231103 | 102000 | 15206368350 | 31550 | 31550 | 31600 | 31550 | 1010 |
| 544 | 20231103 | 101900 | 15174497750 | 31550 | 31450 | 31600 | 31450 | 2216 |
| 545 | 20231103 | 101800 | 15104582900 | 31450 | 31550 | 31550 | 31450 | 473 |
| 546 | 20231103 | 101700 | 15089685700 | 31550 | 31450 | 31550 | 31450 | 387 |
| 547 | 20231103 | 101600 | 15077500100 | 31500 | 31550 | 31550 | 31400 | 2172 |
| 548 | 20231103 | 101500 | 15009189300 | 31550 | 31600 | 31650 | 31550 | 689 |
| 549 | 20231103 | 101400 | 14987435450 | 31600 | 31650 | 31650 | 31550 | 664 |
| 550 | 20231103 | 101300 | 14966447550 | 31600 | 31550 | 31600 | 31550 | 584 |
| 551 | 20231103 | 101200 | 14948004100 | 31600 | 31650 | 31750 | 31600 | 751 |
| 552 | 20231103 | 101100 | 14924217900 | 31650 | 31700 | 31750 | 31400 | 1028 |
| 553 | 20231103 | 101000 | 14891749750 | 31700 | 31750 | 31750 | 31600 | 4657 |
| 554 | 20231103 | 100900 | 14744174700 | 31750 | 31600 | 31750 | 31600 | 1382 |
| 555 | 20231103 | 100800 | 14700383850 | 31600 | 31550 | 31650 | 31500 | 888 |
| 556 | 20231103 | 100700 | 14672345350 | 31550 | 31550 | 31700 | 31500 | 1039 |
| 557 | 20231103 | 100600 | 14639512500 | 31550 | 31750 | 31750 | 31550 | 4543 |
| 558 | 20231103 | 100500 | 14495737150 | 31750 | 31600 | 31750 | 31550 | 2368 |
| 559 | 20231103 | 100400 | 14420766950 | 31650 | 31350 | 31650 | 31350 | 2862 |
| 560 | 20231103 | 100300 | 14330485200 | 31400 | 31300 | 31400 | 31250 | 932 |
| 561 | 20231103 | 100200 | 14301302150 | 31300 | 31350 | 31350 | 31200 | 1236 |
| 562 | 20231103 | 100100 | 14262695350 | 31250 | 31250 | 31300 | 31200 | 1099 |
| 563 | 20231103 | 100000 | 14228351250 | 31250 | 31350 | 31450 | 31250 | 3029 |
| 564 | 20231103 | 095900 | 14133362200 | 31350 | 31400 | 31500 | 31350 | 1366 |
| 565 | 20231103 | 095800 | 14090448450 | 31500 | 31450 | 31500 | 31350 | 1297 |
| 566 | 20231103 | 095700 | 14049681100 | 31450 | 31400 | 31600 | 31400 | 2255 |
| 567 | 20231103 | 095600 | 13978719350 | 31500 | 31450 | 31550 | 31350 | 4302 |
| 568 | 20231103 | 095500 | 13843295150 | 31350 | 31300 | 31400 | 31300 | 1794 |
| 569 | 20231103 | 095400 | 13787053250 | 31250 | 31250 | 31300 | 31200 | 2215 |
| 570 | 20231103 | 095300 | 13717838650 | 31250 | 31150 | 31300 | 31100 | 2107 |
| 571 | 20231103 | 095200 | 13652153000 | 31150 | 31200 | 31300 | 31150 | 1063 |
| 572 | 20231103 | 095100 | 13619004950 | 31150 | 31150 | 31350 | 31050 | 2928 |
| 573 | 20231103 | 095000 | 13527751050 | 31150 | 31300 | 31300 | 31100 | 6745 |
| 574 | 20231103 | 094900 | 13317528300 | 31350 | 31450 | 31450 | 31250 | 5927 |
| 575 | 20231103 | 094800 | 13131883050 | 31400 | 31450 | 31500 | 31400 | 721 |
| 576 | 20231103 | 094700 | 13109201250 | 31400 | 31450 | 31500 | 31400 | 442 |
| 577 | 20231103 | 094600 | 13095297800 | 31500 | 31500 | 31600 | 31400 | 5013 |
| 578 | 20231103 | 094500 | 12937684650 | 31500 | 31450 | 31600 | 31450 | 910 |
| 579 | 20231103 | 094400 | 12909000350 | 31450 | 31600 | 31600 | 31400 | 4148 |
| 580 | 20231103 | 094300 | 12778318250 | 31600 | 31700 | 31750 | 31550 | 1974 |
| 581 | 20231103 | 094200 | 12715872350 | 31750 | 31800 | 31850 | 31700 | 4086 |
| 582 | 20231103 | 094100 | 12586011450 | 31800 | 31700 | 31850 | 31700 | 2221 |
| 583 | 20231103 | 094000 | 12515438800 | 31650 | 31550 | 31700 | 31500 | 2233 |
| 584 | 20231103 | 093900 | 12444869300 | 31600 | 31650 | 31700 | 31600 | 2309 |
| 585 | 20231103 | 093800 | 12371806200 | 31650 | 31800 | 31850 | 31650 | 2160 |
| 586 | 20231103 | 093700 | 12303286000 | 31850 | 31700 | 31850 | 31700 | 725 |
| 587 | 20231103 | 093600 | 12280254550 | 31650 | 31800 | 31850 | 31650 | 3041 |
| 588 | 20231103 | 093500 | 12183667900 | 31700 | 31700 | 31900 | 31650 | 4859 |
| 589 | 20231103 | 093400 | 12029260650 | 31700 | 31550 | 31700 | 31500 | 1632 |
| 590 | 20231103 | 093300 | 11977729150 | 31550 | 31550 | 31550 | 31450 | 3292 |
| 591 | 20231103 | 093200 | 11874034250 | 31550 | 31600 | 31600 | 31500 | 2119 |
| 592 | 20231103 | 093100 | 11807176150 | 31600 | 31500 | 31650 | 31500 | 2278 |
| 593 | 20231103 | 093000 | 11735301100 | 31650 | 31550 | 31650 | 31450 | 8160 |
| 594 | 20231103 | 092900 | 11478012800 | 31600 | 31800 | 31850 | 31550 | 5277 |
| 595 | 20231103 | 092800 | 11310826750 | 31800 | 31800 | 32000 | 31800 | 6468 |
| 596 | 20231103 | 092700 | 11104601850 | 31850 | 31800 | 31900 | 31750 | 7953 |
| 597 | 20231103 | 092600 | 10851584600 | 31800 | 32050 | 32100 | 31800 | 5399 |
| 598 | 20231103 | 092500 | 10679156900 | 32050 | 32250 | 32300 | 31900 | 8318 |
| 599 | 20231103 | 092400 | 10412759250 | 32250 | 32450 | 32550 | 32250 | 5505 |
| 600 | 20231103 | 092300 | 10234401950 | 32500 | 32450 | 32600 | 32450 | 14424 |
| 601 | 20231103 | 092200 | 9765203050 | 32450 | 32350 | 32500 | 32250 | 7668 |
| 602 | 20231103 | 092100 | 9516637200 | 32350 | 32200 | 32400 | 32200 | 8695 |
| 603 | 20231103 | 092000 | 9235691800 | 32200 | 31900 | 32250 | 31900 | 10653 |
| 604 | 20231103 | 091900 | 8894293800 | 31900 | 31950 | 32000 | 31850 | 4964 |
| 605 | 20231103 | 091800 | 8735840650 | 31950 | 32100 | 32200 | 31950 | 10289 |
| 606 | 20231103 | 091700 | 8405871200 | 32100 | 32150 | 32250 | 32050 | 4911 |
| 607 | 20231103 | 091600 | 8248118000 | 32100 | 32500 | 32500 | 32100 | 8357 |
| 608 | 20231103 | 091500 | 7977837800 | 32450 | 32350 | 32500 | 32300 | 8754 |
| 609 | 20231103 | 091400 | 7694249250 | 32400 | 32350 | 32650 | 32300 | 25145 |
| 610 | 20231103 | 091300 | 6876834650 | 32300 | 32400 | 32450 | 32250 | 20791 |
| 611 | 20231103 | 091200 | 6203973550 | 32400 | 31900 | 32450 | 31900 | 33095 |
| 612 | 20231103 | 091100 | 5137344050 | 31900 | 31800 | 32000 | 31750 | 16885 |
| 613 | 20231103 | 091000 | 4598630700 | 31850 | 32150 | 32200 | 31800 | 18856 |
| 614 | 20231103 | 090900 | 3994650450 | 32150 | 31500 | 32400 | 31450 | 48046 |
| 615 | 20231103 | 090800 | 2456305300 | 31450 | 31050 | 31500 | 31000 | 21874 |
| 616 | 20231103 | 090700 | 1772058800 | 31050 | 30750 | 31100 | 30700 | 5460 |
| 617 | 20231103 | 090600 | 1602919500 | 30750 | 30600 | 30850 | 30600 | 1912 |
| 618 | 20231103 | 090500 | 1544125550 | 30600 | 30750 | 30750 | 30600 | 6207 |
| 619 | 20231103 | 090400 | 1353567750 | 30750 | 30850 | 30900 | 30750 | 2637 |
| 620 | 20231103 | 090300 | 1272297100 | 30900 | 30800 | 30950 | 30800 | 1989 |
| 621 | 20231103 | 090200 | 1210846900 | 30800 | 31000 | 31000 | 30750 | 4102 |
| 622 | 20231103 | 090100 | 1084277800 | 30950 | 30950 | 31050 | 30850 | 5458 |
| 623 | 20231103 | 090000 | 915227550 | 31050 | 31100 | 31150 | 30750 | 29466 |