32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 190400 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 3283 |
| 3 | 20231103 | 190300 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 4 | 20231103 | 190200 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 5 | 20231103 | 190100 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 6 | 20231103 | 190000 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 7 | 20231103 | 185900 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 8 | 20231103 | 185800 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 9 | 20231103 | 185700 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 10 | 20231103 | 185600 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 11 | 20231103 | 185500 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 12 | 20231103 | 185400 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 13 | 20231103 | 185300 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 14 | 20231103 | 185200 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 15 | 20231103 | 185100 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 16 | 20231103 | 185000 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 17 | 20231103 | 184900 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 18 | 20231103 | 184800 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 19 | 20231103 | 184700 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 20 | 20231103 | 184600 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 21 | 20231103 | 184500 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 22 | 20231103 | 184400 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 23 | 20231103 | 184300 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 24 | 20231103 | 184200 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 25 | 20231103 | 184100 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 26 | 20231103 | 184000 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 27 | 20231103 | 183900 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 28 | 20231103 | 183800 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 29 | 20231103 | 183700 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 30 | 20231103 | 183600 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 31 | 20231103 | 183500 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 32 | 20231103 | 183400 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 3283 |
| 33 | 20231103 | 183300 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 34 | 20231103 | 183200 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 35 | 20231103 | 183100 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 36 | 20231103 | 183000 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 37 | 20231103 | 182900 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 38 | 20231103 | 182800 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 39 | 20231103 | 182700 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 40 | 20231103 | 182600 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 41 | 20231103 | 182500 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 42 | 20231103 | 182400 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 43 | 20231103 | 182300 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 44 | 20231103 | 182200 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 45 | 20231103 | 182100 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 46 | 20231103 | 182000 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 47 | 20231103 | 181900 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 48 | 20231103 | 181800 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 49 | 20231103 | 181700 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 50 | 20231103 | 181600 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 51 | 20231103 | 181500 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 52 | 20231103 | 181400 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 53 | 20231103 | 181300 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 54 | 20231103 | 181200 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 55 | 20231103 | 181100 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 56 | 20231103 | 181000 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 57 | 20231103 | 180900 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 58 | 20231103 | 180800 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 59 | 20231103 | 180700 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 60 | 20231103 | 180600 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 61 | 20231103 | 180500 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 62 | 20231103 | 180400 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 3283 |
| 63 | 20231103 | 180300 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 64 | 20231103 | 180200 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 65 | 20231103 | 180100 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 66 | 20231103 | 180000 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 67 | 20231103 | 175900 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 68 | 20231103 | 175800 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 69 | 20231103 | 175700 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 70 | 20231103 | 175600 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 71 | 20231103 | 175500 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 72 | 20231103 | 175400 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 73 | 20231103 | 175300 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 74 | 20231103 | 175200 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 75 | 20231103 | 175100 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 76 | 20231103 | 175000 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 77 | 20231103 | 174900 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 78 | 20231103 | 174800 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 79 | 20231103 | 174700 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 80 | 20231103 | 174600 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 81 | 20231103 | 174500 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 82 | 20231103 | 174400 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 83 | 20231103 | 174300 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 84 | 20231103 | 174200 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 85 | 20231103 | 174100 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 86 | 20231103 | 174000 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 87 | 20231103 | 173900 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 88 | 20231103 | 173800 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 89 | 20231103 | 173700 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 90 | 20231103 | 173600 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 91 | 20231103 | 173500 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 92 | 20231103 | 173400 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 3283 |
| 93 | 20231103 | 173300 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 94 | 20231103 | 173200 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 95 | 20231103 | 173100 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 96 | 20231103 | 173000 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 97 | 20231103 | 172900 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 98 | 20231103 | 172800 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 99 | 20231103 | 172700 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 100 | 20231103 | 172600 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 101 | 20231103 | 172500 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 102 | 20231103 | 172400 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 103 | 20231103 | 172300 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 104 | 20231103 | 172200 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 105 | 20231103 | 172100 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 106 | 20231103 | 172000 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 107 | 20231103 | 171900 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 108 | 20231103 | 171800 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 109 | 20231103 | 171700 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 110 | 20231103 | 171600 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 111 | 20231103 | 171500 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 112 | 20231103 | 171400 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 113 | 20231103 | 171300 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 114 | 20231103 | 171200 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 115 | 20231103 | 171100 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 116 | 20231103 | 171000 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 117 | 20231103 | 170900 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 118 | 20231103 | 170800 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 119 | 20231103 | 170700 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 120 | 20231103 | 170600 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 121 | 20231103 | 170500 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 122 | 20231103 | 170400 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 3283 |
| 123 | 20231103 | 170300 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 124 | 20231103 | 170200 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 125 | 20231103 | 170100 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 126 | 20231103 | 170000 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 127 | 20231103 | 165900 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 128 | 20231103 | 165800 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 129 | 20231103 | 165700 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 130 | 20231103 | 165600 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 131 | 20231103 | 165500 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 132 | 20231103 | 165400 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 133 | 20231103 | 165300 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 134 | 20231103 | 165200 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 135 | 20231103 | 165100 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 136 | 20231103 | 165000 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 137 | 20231103 | 164900 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 138 | 20231103 | 164800 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 139 | 20231103 | 164700 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 140 | 20231103 | 164600 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 141 | 20231103 | 164500 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 142 | 20231103 | 164400 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 143 | 20231103 | 164300 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 144 | 20231103 | 164200 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 145 | 20231103 | 164100 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 146 | 20231103 | 164000 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 147 | 20231103 | 163900 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 148 | 20231103 | 163800 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 149 | 20231103 | 163700 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 150 | 20231103 | 163600 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 151 | 20231103 | 163500 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 152 | 20231103 | 163400 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 3283 |
| 153 | 20231103 | 163300 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 154 | 20231103 | 163200 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 155 | 20231103 | 163100 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 156 | 20231103 | 163000 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 157 | 20231103 | 162900 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 158 | 20231103 | 162800 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 159 | 20231103 | 162700 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 160 | 20231103 | 162600 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 161 | 20231103 | 162500 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 162 | 20231103 | 162400 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 163 | 20231103 | 162300 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 164 | 20231103 | 162200 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 165 | 20231103 | 162100 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 166 | 20231103 | 162000 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 167 | 20231103 | 161900 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 168 | 20231103 | 161800 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 169 | 20231103 | 161700 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 170 | 20231103 | 161600 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 171 | 20231103 | 161500 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 172 | 20231103 | 161400 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 173 | 20231103 | 161300 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 174 | 20231103 | 161200 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 175 | 20231103 | 161100 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 176 | 20231103 | 161000 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 177 | 20231103 | 160900 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 178 | 20231103 | 160800 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 179 | 20231103 | 160700 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 180 | 20231103 | 160600 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 181 | 20231103 | 160500 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 182 | 20231103 | 160400 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 3283 |
| 183 | 20231103 | 160300 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 184 | 20231103 | 160200 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 185 | 20231103 | 160100 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 186 | 20231103 | 160000 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 187 | 20231103 | 155900 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 188 | 20231103 | 155800 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 189 | 20231103 | 155700 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 190 | 20231103 | 155600 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 191 | 20231103 | 155500 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 192 | 20231103 | 155400 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 193 | 20231103 | 155300 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 194 | 20231103 | 155200 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 195 | 20231103 | 155100 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 196 | 20231103 | 155000 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 197 | 20231103 | 154900 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 198 | 20231103 | 154800 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 199 | 20231103 | 154700 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 200 | 20231103 | 154600 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 201 | 20231103 | 154500 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 202 | 20231103 | 154400 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 203 | 20231103 | 154300 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 204 | 20231103 | 154200 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 205 | 20231103 | 154100 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 206 | 20231103 | 154000 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 207 | 20231103 | 153900 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 208 | 20231103 | 153800 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 209 | 20231103 | 153700 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 210 | 20231103 | 153600 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 211 | 20231103 | 153500 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 212 | 20231103 | 153400 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 3283 |
| 213 | 20231103 | 153300 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 214 | 20231103 | 153200 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 215 | 20231103 | 153100 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 216 | 20231103 | 153000 | 7584825000 | 40500 | 40500 | 40500 | 40500 | 3283 |
| 217 | 20231103 | 152900 | 7451863500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 218 | 20231103 | 152800 | 7451863500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 219 | 20231103 | 152700 | 7451863500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 220 | 20231103 | 152600 | 7451863500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 221 | 20231103 | 152500 | 7451863500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 222 | 20231103 | 152400 | 7451863500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 223 | 20231103 | 152300 | 7451863500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 224 | 20231103 | 152200 | 7451863500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 225 | 20231103 | 152100 | 7451863500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 226 | 20231103 | 152000 | 7451863500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 227 | 20231103 | 151900 | 7451863500 | 40500 | 40450 | 40500 | 40450 | 1222 |
| 228 | 20231103 | 151800 | 7402406950 | 40450 | 40500 | 40500 | 40450 | 102 |
| 229 | 20231103 | 151700 | 7398278950 | 40500 | 40450 | 40500 | 40450 | 125 |
| 230 | 20231103 | 151600 | 7393217650 | 40500 | 40450 | 40500 | 40450 | 257 |
| 231 | 20231103 | 151500 | 7382815450 | 40500 | 40450 | 40500 | 40450 | 159 |
| 232 | 20231103 | 151400 | 7376376950 | 40500 | 40450 | 40500 | 40450 | 150 |
| 233 | 20231103 | 151300 | 7370303150 | 40500 | 40500 | 40500 | 40450 | 258 |
| 234 | 20231103 | 151200 | 7359855000 | 40500 | 40500 | 40500 | 40450 | 132 |
| 235 | 20231103 | 151100 | 7354509550 | 40500 | 40500 | 40500 | 40450 | 147 |
| 236 | 20231103 | 151000 | 7348556200 | 40500 | 40500 | 40500 | 40450 | 125 |
| 237 | 20231103 | 150900 | 7343493950 | 40450 | 40450 | 40450 | 40450 | 222 |
| 238 | 20231103 | 150800 | 7334514050 | 40450 | 40450 | 40450 | 40450 | 10 |
| 239 | 20231103 | 150700 | 7334109550 | 40450 | 40450 | 40500 | 40450 | 187 |
| 240 | 20231103 | 150600 | 7326545300 | 40450 | 40500 | 40500 | 40450 | 97 |
| 241 | 20231103 | 150500 | 7322620500 | 40450 | 40450 | 40500 | 40450 | 597 |
| 242 | 20231103 | 150400 | 7298447300 | 40450 | 40450 | 40500 | 40450 | 380 |
| 243 | 20231103 | 150300 | 7283075350 | 40450 | 40450 | 40500 | 40450 | 167 |
| 244 | 20231103 | 150200 | 7276320050 | 40450 | 40450 | 40500 | 40450 | 99 |
| 245 | 20231103 | 150100 | 7272315000 | 40450 | 40450 | 40500 | 40450 | 131 |
| 246 | 20231103 | 150000 | 7267015100 | 40450 | 40450 | 40500 | 40400 | 1600 |
| 247 | 20231103 | 145900 | 7202296550 | 40400 | 40400 | 40450 | 40400 | 206 |
| 248 | 20231103 | 145800 | 7193969150 | 40400 | 40400 | 40400 | 40400 | 270 |
| 249 | 20231103 | 145700 | 7183061150 | 40400 | 40400 | 40450 | 40400 | 277 |
| 250 | 20231103 | 145600 | 7171869100 | 40400 | 40400 | 40450 | 40350 | 777 |
| 251 | 20231103 | 145500 | 7140481500 | 40350 | 40350 | 40350 | 40350 | 27 |
| 252 | 20231103 | 145400 | 7139392050 | 40350 | 40450 | 40450 | 40350 | 98 |
| 253 | 20231103 | 145300 | 7135437250 | 40400 | 40350 | 40450 | 40350 | 873 |
| 254 | 20231103 | 145200 | 7100170700 | 40350 | 40350 | 40400 | 40300 | 1625 |
| 255 | 20231103 | 145100 | 7034606350 | 40350 | 40350 | 40400 | 40350 | 155 |
| 256 | 20231103 | 145000 | 7028351250 | 40400 | 40400 | 40450 | 40400 | 329 |
| 257 | 20231103 | 144900 | 7015059600 | 40400 | 40400 | 40400 | 40400 | 101 |
| 258 | 20231103 | 144800 | 7010979200 | 40400 | 40400 | 40400 | 40400 | 207 |
| 259 | 20231103 | 144700 | 7002616400 | 40400 | 40400 | 40400 | 40400 | 93 |
| 260 | 20231103 | 144600 | 6998859200 | 40400 | 40400 | 40500 | 40400 | 129 |
| 261 | 20231103 | 144500 | 6993646850 | 40500 | 40350 | 40500 | 40350 | 330 |
| 262 | 20231103 | 144400 | 6980310950 | 40350 | 40400 | 40450 | 40350 | 182 |
| 263 | 20231103 | 144300 | 6972959250 | 40450 | 40450 | 40450 | 40450 | 253 |
| 264 | 20231103 | 144200 | 6962725400 | 40450 | 40450 | 40500 | 40450 | 99 |
| 265 | 20231103 | 144100 | 6958720800 | 40450 | 40450 | 40500 | 40450 | 85 |
| 266 | 20231103 | 144000 | 6955281850 | 40450 | 40450 | 40450 | 40450 | 126 |
| 267 | 20231103 | 143900 | 6950185150 | 40450 | 40450 | 40450 | 40450 | 100 |
| 268 | 20231103 | 143800 | 6946140150 | 40450 | 40400 | 40500 | 40400 | 811 |
| 269 | 20231103 | 143700 | 6913333450 | 40400 | 40400 | 40450 | 40400 | 328 |
| 270 | 20231103 | 143600 | 6900082200 | 40450 | 40450 | 40450 | 40400 | 222 |
| 271 | 20231103 | 143500 | 6891113050 | 40450 | 40400 | 40450 | 40400 | 126 |
| 272 | 20231103 | 143400 | 6886022400 | 40400 | 40450 | 40450 | 40400 | 621 |
| 273 | 20231103 | 143300 | 6860903750 | 40450 | 40450 | 40500 | 40450 | 320 |
| 274 | 20231103 | 143200 | 6847958800 | 40450 | 40450 | 40500 | 40450 | 214 |
| 275 | 20231103 | 143100 | 6839302150 | 40450 | 40450 | 40500 | 40450 | 117 |
| 276 | 20231103 | 143000 | 6834568150 | 40500 | 40500 | 40500 | 40450 | 121 |
| 277 | 20231103 | 142900 | 6829672600 | 40450 | 40450 | 40450 | 40450 | 388 |
| 278 | 20231103 | 142800 | 6813978000 | 40450 | 40400 | 40450 | 40400 | 111 |
| 279 | 20231103 | 142700 | 6809493550 | 40400 | 40400 | 40400 | 40400 | 108 |
| 280 | 20231103 | 142600 | 6805130350 | 40400 | 40400 | 40500 | 40400 | 263 |
| 281 | 20231103 | 142500 | 6794503200 | 40450 | 40450 | 40500 | 40400 | 178 |
| 282 | 20231103 | 142400 | 6787306250 | 40450 | 40350 | 40550 | 40350 | 953 |
| 283 | 20231103 | 142300 | 6748766650 | 40350 | 40400 | 40400 | 40350 | 441 |
| 284 | 20231103 | 142200 | 6730957900 | 40400 | 40400 | 40400 | 40400 | 29 |
| 285 | 20231103 | 142100 | 6729786300 | 40400 | 40400 | 40450 | 40400 | 132 |
| 286 | 20231103 | 142000 | 6724453300 | 40400 | 40450 | 40450 | 40400 | 111 |
| 287 | 20231103 | 141900 | 6719968150 | 40400 | 40450 | 40450 | 40400 | 131 |
| 288 | 20231103 | 141800 | 6714670050 | 40450 | 40450 | 40450 | 40450 | 97 |
| 289 | 20231103 | 141700 | 6710746400 | 40450 | 40500 | 40500 | 40450 | 150 |
| 290 | 20231103 | 141600 | 6704672000 | 40500 | 40500 | 40550 | 40500 | 103 |
| 291 | 20231103 | 141500 | 6700500450 | 40500 | 40550 | 40550 | 40500 | 175 |
| 292 | 20231103 | 141400 | 6693405450 | 40550 | 40550 | 40550 | 40550 | 113 |
| 293 | 20231103 | 141300 | 6688823300 | 40550 | 40550 | 40600 | 40550 | 143 |
| 294 | 20231103 | 141200 | 6683022650 | 40550 | 40600 | 40600 | 40550 | 47 |
| 295 | 20231103 | 141100 | 6681116550 | 40550 | 40550 | 40550 | 40550 | 94 |
| 296 | 20231103 | 141000 | 6677304850 | 40550 | 40500 | 40600 | 40500 | 643 |
| 297 | 20231103 | 140900 | 6651227000 | 40500 | 40550 | 40550 | 40500 | 145 |
| 298 | 20231103 | 140800 | 6645354250 | 40500 | 40500 | 40550 | 40500 | 158 |
| 299 | 20231103 | 140700 | 6638953100 | 40500 | 40500 | 40500 | 40500 | 34 |
| 300 | 20231103 | 140600 | 6637576100 | 40500 | 40500 | 40550 | 40450 | 1122 |
| 301 | 20231103 | 140500 | 6592143400 | 40450 | 40450 | 40500 | 40450 | 333 |
| 302 | 20231103 | 140400 | 6578673350 | 40450 | 40450 | 40500 | 40450 | 100 |
| 303 | 20231103 | 140300 | 6574628250 | 40450 | 40450 | 40450 | 40450 | 48 |
| 304 | 20231103 | 140200 | 6572686650 | 40450 | 40450 | 40500 | 40450 | 130 |
| 305 | 20231103 | 140100 | 6567428000 | 40450 | 40450 | 40500 | 40450 | 140 |
| 306 | 20231103 | 140000 | 6561763450 | 40450 | 40450 | 40450 | 40450 | 75 |
| 307 | 20231103 | 135900 | 6558729700 | 40450 | 40450 | 40450 | 40450 | 125 |
| 308 | 20231103 | 135800 | 6553673450 | 40450 | 40350 | 40500 | 40350 | 1036 |
| 309 | 20231103 | 135700 | 6511774100 | 40350 | 40350 | 40350 | 40350 | 103 |
| 310 | 20231103 | 135600 | 6507618050 | 40350 | 40350 | 40400 | 40350 | 57 |
| 311 | 20231103 | 135500 | 6505317800 | 40350 | 40500 | 40500 | 40300 | 602 |
| 312 | 20231103 | 135400 | 6480997850 | 40450 | 40450 | 40450 | 40400 | 137 |
| 313 | 20231103 | 135300 | 6475460600 | 40450 | 40350 | 40450 | 40350 | 596 |
| 314 | 20231103 | 135200 | 6451381500 | 40350 | 40350 | 40350 | 40350 | 298 |
| 315 | 20231103 | 135100 | 6439357200 | 40350 | 40350 | 40400 | 40350 | 101 |
| 316 | 20231103 | 135000 | 6435279300 | 40350 | 40350 | 40400 | 40350 | 91 |
| 317 | 20231103 | 134900 | 6431607400 | 40350 | 40300 | 40400 | 40300 | 1144 |
| 318 | 20231103 | 134800 | 6385446350 | 40300 | 40350 | 40350 | 40300 | 102 |
| 319 | 20231103 | 134700 | 6381335550 | 40350 | 40400 | 40400 | 40300 | 476 |
| 320 | 20231103 | 134600 | 6362129400 | 40350 | 40350 | 40350 | 40300 | 2187 |
| 321 | 20231103 | 134500 | 6273963050 | 40300 | 40400 | 40400 | 40050 | 2375 |
| 322 | 20231103 | 134400 | 6178418950 | 40400 | 40450 | 40450 | 40400 | 40 |
| 323 | 20231103 | 134300 | 6176802850 | 40400 | 40400 | 40400 | 40350 | 891 |
| 324 | 20231103 | 134200 | 6140827050 | 40400 | 40400 | 40400 | 40400 | 158 |
| 325 | 20231103 | 134100 | 6134443850 | 40400 | 40400 | 40450 | 40400 | 91 |
| 326 | 20231103 | 134000 | 6130767250 | 40400 | 40450 | 40450 | 40400 | 753 |
| 327 | 20231103 | 133900 | 6100308900 | 40450 | 40450 | 40450 | 40450 | 40 |
| 328 | 20231103 | 133800 | 6098690900 | 40450 | 40450 | 40450 | 40450 | 114 |
| 329 | 20231103 | 133700 | 6094079600 | 40450 | 40500 | 40550 | 40450 | 408 |
| 330 | 20231103 | 133600 | 6077557450 | 40500 | 40500 | 40500 | 40500 | 95 |
| 331 | 20231103 | 133500 | 6073709950 | 40500 | 40500 | 40500 | 40500 | 197 |
| 332 | 20231103 | 133400 | 6065731450 | 40500 | 40500 | 40500 | 40500 | 553 |
| 333 | 20231103 | 133300 | 6043334950 | 40500 | 40550 | 40550 | 40500 | 650 |
| 334 | 20231103 | 133200 | 6016978200 | 40550 | 40600 | 40600 | 40550 | 8 |
| 335 | 20231103 | 133100 | 6016653550 | 40550 | 40600 | 40600 | 40550 | 77 |
| 336 | 20231103 | 133000 | 6013530950 | 40550 | 40550 | 40600 | 40550 | 114 |
| 337 | 20231103 | 132900 | 6008908150 | 40550 | 40550 | 40550 | 40550 | 26 |
| 338 | 20231103 | 132800 | 6007853850 | 40550 | 40550 | 40600 | 40550 | 426 |
| 339 | 20231103 | 132700 | 5990579500 | 40600 | 40550 | 40600 | 40550 | 15 |
| 340 | 20231103 | 132600 | 5989971100 | 40550 | 40600 | 40600 | 40550 | 68 |
| 341 | 20231103 | 132500 | 5987213300 | 40550 | 40550 | 40600 | 40550 | 79 |
| 342 | 20231103 | 132400 | 5984007750 | 40600 | 40550 | 40600 | 40550 | 202 |
| 343 | 20231103 | 132300 | 5975806600 | 40550 | 40600 | 40600 | 40550 | 36 |
| 344 | 20231103 | 132200 | 5974345250 | 40650 | 40500 | 40650 | 40500 | 806 |
| 345 | 20231103 | 132100 | 5941647550 | 40500 | 40500 | 40500 | 40500 | 814 |
| 346 | 20231103 | 132000 | 5908680550 | 40500 | 40500 | 40550 | 40500 | 27 |
| 347 | 20231103 | 131900 | 5907586750 | 40500 | 40550 | 40550 | 40500 | 344 |
| 348 | 20231103 | 131800 | 5893652000 | 40500 | 40500 | 40550 | 40500 | 14 |
| 349 | 20231103 | 131700 | 5893084800 | 40550 | 40500 | 40550 | 40500 | 10 |
| 350 | 20231103 | 131600 | 5892679650 | 40600 | 40550 | 40600 | 40500 | 480 |
| 351 | 20231103 | 131500 | 5873215800 | 40550 | 40550 | 40600 | 40550 | 22 |
| 352 | 20231103 | 131400 | 5872323150 | 40600 | 40550 | 40600 | 40550 | 43 |
| 353 | 20231103 | 131300 | 5870577950 | 40600 | 40600 | 40600 | 40550 | 467 |
| 354 | 20231103 | 131200 | 5851620000 | 40600 | 40600 | 40600 | 40600 | 13 |
| 355 | 20231103 | 131100 | 5851092200 | 40600 | 40600 | 40600 | 40600 | 29 |
| 356 | 20231103 | 131000 | 5849914800 | 40600 | 40600 | 40650 | 40600 | 15 |
| 357 | 20231103 | 130900 | 5849305650 | 40600 | 40650 | 40650 | 40600 | 50 |
| 358 | 20231103 | 130800 | 5847275000 | 40650 | 40550 | 40650 | 40550 | 276 |
| 359 | 20231103 | 130700 | 5836070650 | 40550 | 40600 | 40650 | 40550 | 843 |
| 360 | 20231103 | 130600 | 5801844750 | 40500 | 40500 | 40550 | 40500 | 1658 |
| 361 | 20231103 | 130500 | 5734627850 | 40500 | 40500 | 40500 | 40500 | 113 |
| 362 | 20231103 | 130400 | 5730051350 | 40500 | 40550 | 40600 | 40500 | 505 |
| 363 | 20231103 | 130300 | 5709587800 | 40550 | 40600 | 40600 | 40550 | 466 |
| 364 | 20231103 | 130200 | 5690668400 | 40600 | 40650 | 40700 | 40600 | 3854 |
| 365 | 20231103 | 130100 | 5534007550 | 40650 | 40650 | 40700 | 40650 | 224 |
| 366 | 20231103 | 130000 | 5524901800 | 40650 | 40650 | 40700 | 40650 | 18 |
| 367 | 20231103 | 125900 | 5524170000 | 40700 | 40650 | 40700 | 40650 | 20 |
| 368 | 20231103 | 125800 | 5523356350 | 40650 | 40700 | 40700 | 40650 | 16 |
| 369 | 20231103 | 125700 | 5522705300 | 40700 | 40650 | 40700 | 40650 | 58 |
| 370 | 20231103 | 125600 | 5520347450 | 40700 | 40700 | 40700 | 40650 | 215 |
| 371 | 20231103 | 125500 | 5511597050 | 40700 | 40700 | 40700 | 40700 | 91 |
| 372 | 20231103 | 125400 | 5507893350 | 40700 | 40750 | 40750 | 40700 | 26 |
| 373 | 20231103 | 125300 | 5506834000 | 40750 | 40700 | 40750 | 40700 | 50 |
| 374 | 20231103 | 125200 | 5504798650 | 40700 | 40750 | 40750 | 40700 | 1064 |
| 375 | 20231103 | 125100 | 5461440850 | 40750 | 40750 | 40750 | 40750 | 24 |
| 376 | 20231103 | 125000 | 5460462850 | 40750 | 40750 | 40750 | 40750 | 13 |
| 377 | 20231103 | 124900 | 5459933100 | 40800 | 40800 | 40800 | 40800 | 152 |
| 378 | 20231103 | 124800 | 5453731500 | 40800 | 40850 | 40850 | 40800 | 36 |
| 379 | 20231103 | 124700 | 5452262650 | 40800 | 40800 | 40800 | 40800 | 110 |
| 380 | 20231103 | 124600 | 5447774650 | 40800 | 40800 | 40850 | 40800 | 179 |
| 381 | 20231103 | 124500 | 5440471400 | 40800 | 40800 | 40850 | 40800 | 31 |
| 382 | 20231103 | 124400 | 5439206350 | 40850 | 40800 | 40850 | 40800 | 401 |
| 383 | 20231103 | 124300 | 5422845400 | 40800 | 40800 | 40800 | 40800 | 105 |
| 384 | 20231103 | 124200 | 5418561400 | 40800 | 40800 | 40800 | 40800 | 45 |
| 385 | 20231103 | 124100 | 5416725400 | 40800 | 40850 | 40850 | 40800 | 99 |
| 386 | 20231103 | 124000 | 5412685650 | 40850 | 40850 | 40850 | 40850 | 0 |
| 387 | 20231103 | 123900 | 5412685650 | 40850 | 40800 | 40850 | 40800 | 415 |
| 388 | 20231103 | 123800 | 5395733100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 389 | 20231103 | 123700 | 5395733100 | 40850 | 40850 | 40850 | 40800 | 227 |
| 390 | 20231103 | 123600 | 5386461400 | 40800 | 40750 | 40800 | 40750 | 599 |
| 391 | 20231103 | 123500 | 5362025800 | 40700 | 40750 | 40750 | 40700 | 6 |
| 392 | 20231103 | 123400 | 5361781450 | 40750 | 40650 | 40750 | 40650 | 1081 |
| 393 | 20231103 | 123300 | 5317798900 | 40700 | 40700 | 40700 | 40700 | 244 |
| 394 | 20231103 | 123200 | 5307868100 | 40700 | 40700 | 40700 | 40700 | 200 |
| 395 | 20231103 | 123100 | 5299728100 | 40700 | 40700 | 40700 | 40700 | 30 |
| 396 | 20231103 | 123000 | 5298507100 | 40700 | 40700 | 40750 | 40700 | 38 |
| 397 | 20231103 | 122900 | 5296960450 | 40750 | 40750 | 40750 | 40750 | 11 |
| 398 | 20231103 | 122800 | 5296512200 | 40750 | 40750 | 40750 | 40700 | 31 |
| 399 | 20231103 | 122700 | 5295249100 | 40750 | 40650 | 40750 | 40650 | 843 |
| 400 | 20231103 | 122600 | 5260909500 | 40700 | 40600 | 40700 | 40600 | 448 |
| 401 | 20231103 | 122500 | 5242691300 | 40650 | 40600 | 40650 | 40600 | 7 |
| 402 | 20231103 | 122400 | 5242406950 | 40600 | 40600 | 40650 | 40600 | 106 |
| 403 | 20231103 | 122300 | 5238103200 | 40650 | 40700 | 40700 | 40650 | 244 |
| 404 | 20231103 | 122200 | 5228184100 | 40700 | 40650 | 40700 | 40650 | 138 |
| 405 | 20231103 | 122100 | 5222571900 | 40650 | 40550 | 40650 | 40550 | 670 |
| 406 | 20231103 | 122000 | 5195339550 | 40550 | 40600 | 40600 | 40550 | 440 |
| 407 | 20231103 | 121900 | 5177475750 | 40600 | 40650 | 40650 | 40600 | 8 |
| 408 | 20231103 | 121800 | 5177150800 | 40600 | 40600 | 40600 | 40600 | 7 |
| 409 | 20231103 | 121700 | 5176866600 | 40650 | 40600 | 40650 | 40600 | 510 |
| 410 | 20231103 | 121600 | 5156160400 | 40600 | 40650 | 40650 | 40600 | 247 |
| 411 | 20231103 | 121500 | 5146130250 | 40650 | 40600 | 40650 | 40550 | 1155 |
| 412 | 20231103 | 121400 | 5099264250 | 40600 | 40650 | 40650 | 40600 | 282 |
| 413 | 20231103 | 121300 | 5087801200 | 40700 | 40700 | 40700 | 40700 | 187 |
| 414 | 20231103 | 121200 | 5080190300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 415 | 20231103 | 121100 | 5080190300 | 40750 | 40700 | 40750 | 40700 | 141 |
| 416 | 20231103 | 121000 | 5074444900 | 40700 | 40700 | 40700 | 40700 | 4 |
| 417 | 20231103 | 120900 | 5074282100 | 40750 | 40700 | 40750 | 40700 | 23 |
| 418 | 20231103 | 120800 | 5073345950 | 40700 | 40700 | 40700 | 40700 | 1 |
| 419 | 20231103 | 120700 | 5073305250 | 40700 | 40650 | 40700 | 40650 | 658 |
| 420 | 20231103 | 120600 | 5046524900 | 40650 | 40650 | 40650 | 40650 | 237 |
| 421 | 20231103 | 120500 | 5036890850 | 40650 | 40700 | 40700 | 40650 | 93 |
| 422 | 20231103 | 120400 | 5033108600 | 40700 | 40700 | 40700 | 40700 | 201 |
| 423 | 20231103 | 120300 | 5024927900 | 40700 | 40700 | 40700 | 40700 | 273 |
| 424 | 20231103 | 120200 | 5013816800 | 40750 | 40700 | 40750 | 40700 | 6 |
| 425 | 20231103 | 120100 | 5013572550 | 40700 | 40800 | 40800 | 40700 | 643 |
| 426 | 20231103 | 120000 | 4987370350 | 40750 | 40750 | 40800 | 40750 | 25 |
| 427 | 20231103 | 115900 | 4986351450 | 40750 | 40750 | 40750 | 40750 | 112 |
| 428 | 20231103 | 115800 | 4981787450 | 40750 | 40750 | 40750 | 40750 | 120 |
| 429 | 20231103 | 115700 | 4976897450 | 40750 | 40800 | 40800 | 40750 | 24 |
| 430 | 20231103 | 115600 | 4975918400 | 40800 | 40800 | 40800 | 40800 | 146 |
| 431 | 20231103 | 115500 | 4969961600 | 40800 | 40800 | 40800 | 40800 | 10 |
| 432 | 20231103 | 115400 | 4969553600 | 40850 | 40800 | 40850 | 40750 | 97 |
| 433 | 20231103 | 115300 | 4965595750 | 40800 | 40800 | 40800 | 40800 | 793 |
| 434 | 20231103 | 115200 | 4933241350 | 40750 | 40750 | 40750 | 40750 | 233 |
| 435 | 20231103 | 115100 | 4923746600 | 40750 | 40700 | 40750 | 40700 | 1160 |
| 436 | 20231103 | 115000 | 4876506150 | 40650 | 40650 | 40650 | 40650 | 10 |
| 437 | 20231103 | 114900 | 4876099650 | 40700 | 40650 | 40700 | 40650 | 5 |
| 438 | 20231103 | 114800 | 4875896200 | 40650 | 40700 | 40700 | 40650 | 10 |
| 439 | 20231103 | 114700 | 4875489650 | 40700 | 40700 | 40700 | 40650 | 32 |
| 440 | 20231103 | 114600 | 4874187300 | 40650 | 40650 | 40650 | 40650 | 84 |
| 441 | 20231103 | 114500 | 4870772700 | 40700 | 40750 | 40750 | 40700 | 272 |
| 442 | 20231103 | 114400 | 4859702250 | 40700 | 40700 | 40700 | 40700 | 30 |
| 443 | 20231103 | 114300 | 4858481250 | 40700 | 40700 | 40700 | 40700 | 70 |
| 444 | 20231103 | 114200 | 4855632250 | 40700 | 40700 | 40700 | 40700 | 6 |
| 445 | 20231103 | 114100 | 4855388050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 446 | 20231103 | 114000 | 4855388050 | 40700 | 40700 | 40700 | 40700 | 11 |
| 447 | 20231103 | 113900 | 4854940350 | 40700 | 40700 | 40700 | 40700 | 14 |
| 448 | 20231103 | 113800 | 4854370550 | 40700 | 40750 | 40750 | 40700 | 63 |
| 449 | 20231103 | 113700 | 4851803350 | 40750 | 40750 | 40750 | 40750 | 404 |
| 450 | 20231103 | 113600 | 4835340350 | 40750 | 40750 | 40750 | 40750 | 9 |
| 451 | 20231103 | 113500 | 4834973600 | 40800 | 40750 | 40800 | 40750 | 59 |
| 452 | 20231103 | 113400 | 4832566650 | 40800 | 40800 | 40800 | 40750 | 39 |
| 453 | 20231103 | 113300 | 4830975800 | 40800 | 40850 | 40850 | 40750 | 178 |
| 454 | 20231103 | 113200 | 4823713300 | 40850 | 40800 | 40850 | 40800 | 26 |
| 455 | 20231103 | 113100 | 4822652000 | 40800 | 40850 | 40850 | 40800 | 14 |
| 456 | 20231103 | 113000 | 4822080300 | 40900 | 40850 | 40900 | 40800 | 97 |
| 457 | 20231103 | 112900 | 4818114150 | 40850 | 40850 | 40850 | 40850 | 364 |
| 458 | 20231103 | 112800 | 4803244750 | 40900 | 40850 | 40900 | 40850 | 55 |
| 459 | 20231103 | 112700 | 4800995450 | 40850 | 40850 | 40850 | 40850 | 110 |
| 460 | 20231103 | 112600 | 4796501950 | 40850 | 40800 | 40850 | 40800 | 493 |
| 461 | 20231103 | 112500 | 4776363400 | 40800 | 40850 | 40850 | 40800 | 22 |
| 462 | 20231103 | 112400 | 4775465600 | 40800 | 40850 | 40850 | 40800 | 33 |
| 463 | 20231103 | 112300 | 4774117700 | 40800 | 40850 | 40850 | 40800 | 93 |
| 464 | 20231103 | 112200 | 4770319050 | 40850 | 40800 | 40850 | 40800 | 125 |
| 465 | 20231103 | 112100 | 4765213050 | 40800 | 40800 | 40850 | 40800 | 424 |
| 466 | 20231103 | 112000 | 4747910200 | 40800 | 40750 | 40800 | 40750 | 100 |
| 467 | 20231103 | 111900 | 4743830400 | 40750 | 40700 | 40800 | 40700 | 210 |
| 468 | 20231103 | 111800 | 4735272850 | 40700 | 40700 | 40750 | 40700 | 1221 |
| 469 | 20231103 | 111700 | 4685578100 | 40700 | 40650 | 40700 | 40600 | 525 |
| 470 | 20231103 | 111600 | 4664214850 | 40700 | 40650 | 40700 | 40650 | 185 |
| 471 | 20231103 | 111500 | 4656693100 | 40650 | 40650 | 40650 | 40650 | 29 |
| 472 | 20231103 | 111400 | 4655514250 | 40650 | 40650 | 40650 | 40600 | 969 |
| 473 | 20231103 | 111300 | 4616149800 | 40650 | 40650 | 40650 | 40600 | 17 |
| 474 | 20231103 | 111200 | 4615459000 | 40600 | 40600 | 40650 | 40600 | 211 |
| 475 | 20231103 | 111100 | 4606892150 | 40600 | 40650 | 40650 | 40600 | 210 |
| 476 | 20231103 | 111000 | 4598364900 | 40600 | 40650 | 40650 | 40600 | 8 |
| 477 | 20231103 | 110900 | 4598039850 | 40600 | 40600 | 40650 | 40600 | 68 |
| 478 | 20231103 | 110800 | 4595276050 | 40650 | 40650 | 40650 | 40600 | 97 |
| 479 | 20231103 | 110700 | 4591333200 | 40650 | 40650 | 40650 | 40650 | 7 |
| 480 | 20231103 | 110600 | 4591048650 | 40600 | 40600 | 40650 | 40600 | 172 |
| 481 | 20231103 | 110500 | 4584057200 | 40600 | 40600 | 40600 | 40600 | 5 |
| 482 | 20231103 | 110400 | 4583854200 | 40600 | 40600 | 40650 | 40600 | 1231 |
| 483 | 20231103 | 110300 | 4533837750 | 40550 | 40550 | 40550 | 40550 | 1 |
| 484 | 20231103 | 110200 | 4533797200 | 40500 | 40600 | 40650 | 40500 | 1280 |
| 485 | 20231103 | 110100 | 4481847750 | 40600 | 40650 | 40650 | 40600 | 45 |
| 486 | 20231103 | 110000 | 4480018600 | 40650 | 40650 | 40700 | 40650 | 31 |
| 487 | 20231103 | 105900 | 4478758250 | 40650 | 40650 | 40700 | 40650 | 54 |
| 488 | 20231103 | 105800 | 4476563100 | 40650 | 40650 | 40650 | 40650 | 20 |
| 489 | 20231103 | 105700 | 4475750100 | 40650 | 40550 | 40650 | 40550 | 353 |
| 490 | 20231103 | 105600 | 4461408300 | 40550 | 40500 | 40600 | 40500 | 245 |
| 491 | 20231103 | 105500 | 4451474000 | 40500 | 40500 | 40550 | 40500 | 29 |
| 492 | 20231103 | 105400 | 4450298500 | 40550 | 40500 | 40550 | 40500 | 442 |
| 493 | 20231103 | 105300 | 4432392000 | 40500 | 40500 | 40500 | 40450 | 151 |
| 494 | 20231103 | 105200 | 4426277600 | 40450 | 40500 | 40550 | 40450 | 635 |
| 495 | 20231103 | 105100 | 4400561600 | 40500 | 40550 | 40550 | 40500 | 123 |
| 496 | 20231103 | 105000 | 4395574050 | 40550 | 40600 | 40600 | 40550 | 516 |
| 497 | 20231103 | 104900 | 4374636000 | 40600 | 40600 | 40650 | 40600 | 315 |
| 498 | 20231103 | 104800 | 4361846700 | 40550 | 40550 | 40550 | 40550 | 26 |
| 499 | 20231103 | 104700 | 4360792400 | 40550 | 40600 | 40650 | 40550 | 1394 |
| 500 | 20231103 | 104600 | 4304206850 | 40600 | 40600 | 40650 | 40600 | 119 |
| 501 | 20231103 | 104500 | 4299375400 | 40600 | 40700 | 40700 | 40600 | 481 |
| 502 | 20231103 | 104400 | 4279824750 | 40750 | 40750 | 40750 | 40650 | 185 |
| 503 | 20231103 | 104300 | 4272289900 | 40650 | 40650 | 40750 | 40650 | 439 |
| 504 | 20231103 | 104200 | 4254444450 | 40650 | 40650 | 40750 | 40650 | 1294 |
| 505 | 20231103 | 104100 | 4201778350 | 40600 | 40600 | 40650 | 40600 | 37 |
| 506 | 20231103 | 104000 | 4200276050 | 40600 | 40650 | 40650 | 40600 | 85 |
| 507 | 20231103 | 103900 | 4196822650 | 40650 | 40700 | 40700 | 40600 | 140 |
| 508 | 20231103 | 103800 | 4191130200 | 40600 | 40650 | 40700 | 40600 | 472 |
| 509 | 20231103 | 103700 | 4171947800 | 40650 | 40700 | 40700 | 40650 | 372 |
| 510 | 20231103 | 103600 | 4156816250 | 40750 | 40700 | 40750 | 40700 | 209 |
| 511 | 20231103 | 103500 | 4148308950 | 40650 | 40600 | 40650 | 40600 | 338 |
| 512 | 20231103 | 103400 | 4134570500 | 40550 | 40600 | 40600 | 40550 | 53 |
| 513 | 20231103 | 103300 | 4132420250 | 40550 | 40600 | 40600 | 40550 | 265 |
| 514 | 20231103 | 103200 | 4121664050 | 40550 | 40500 | 40600 | 40450 | 450 |
| 515 | 20231103 | 103100 | 4103413800 | 40500 | 40600 | 40650 | 40500 | 356 |
| 516 | 20231103 | 103000 | 4088979150 | 40550 | 40600 | 40650 | 40550 | 508 |
| 517 | 20231103 | 102900 | 4068371400 | 40550 | 40550 | 40600 | 40550 | 715 |
| 518 | 20231103 | 102800 | 4039362400 | 40550 | 40650 | 40650 | 40550 | 121 |
| 519 | 20231103 | 102700 | 4034448600 | 40650 | 40750 | 40750 | 40550 | 2465 |
| 520 | 20231103 | 102600 | 3934122700 | 40750 | 40750 | 40900 | 40700 | 1424 |
| 521 | 20231103 | 102500 | 3876079000 | 40700 | 40800 | 40800 | 40700 | 1283 |
| 522 | 20231103 | 102400 | 3823752400 | 40800 | 40800 | 40850 | 40800 | 522 |
| 523 | 20231103 | 102300 | 3802451050 | 40800 | 40950 | 40950 | 40800 | 1807 |
| 524 | 20231103 | 102200 | 3728569600 | 40900 | 40950 | 40950 | 40900 | 85 |
| 525 | 20231103 | 102100 | 3725089500 | 40900 | 40900 | 40950 | 40900 | 66 |
| 526 | 20231103 | 102000 | 3722389400 | 40900 | 40950 | 40950 | 40900 | 184 |
| 527 | 20231103 | 101900 | 3714856250 | 40950 | 40950 | 41000 | 40900 | 877 |
| 528 | 20231103 | 101800 | 3678943750 | 40950 | 41000 | 41000 | 40950 | 45 |
| 529 | 20231103 | 101700 | 3677099600 | 41050 | 40850 | 41050 | 40850 | 3745 |
| 530 | 20231103 | 101600 | 3523664100 | 40900 | 40900 | 40900 | 40850 | 1032 |
| 531 | 20231103 | 101500 | 3481462000 | 40850 | 40800 | 40900 | 40800 | 924 |
| 532 | 20231103 | 101400 | 3443708200 | 40800 | 40850 | 40900 | 40800 | 1247 |
| 533 | 20231103 | 101300 | 3392756100 | 40850 | 40850 | 40900 | 40850 | 326 |
| 534 | 20231103 | 101200 | 3379430250 | 40850 | 40800 | 40850 | 40750 | 1213 |
| 535 | 20231103 | 101100 | 3329892350 | 40800 | 40750 | 40900 | 40750 | 1304 |
| 536 | 20231103 | 101000 | 3276667150 | 40800 | 40500 | 40800 | 40500 | 3110 |
| 537 | 20231103 | 100900 | 3150227550 | 40500 | 40550 | 40550 | 40500 | 271 |
| 538 | 20231103 | 100800 | 3139239600 | 40550 | 40350 | 40550 | 40350 | 1535 |
| 539 | 20231103 | 100700 | 3077135250 | 40250 | 40300 | 40400 | 40250 | 246 |
| 540 | 20231103 | 100600 | 3067214250 | 40300 | 40400 | 40450 | 40300 | 760 |
| 541 | 20231103 | 100500 | 3036524350 | 40400 | 40350 | 40400 | 40350 | 360 |
| 542 | 20231103 | 100400 | 3021981950 | 40350 | 40250 | 40350 | 40250 | 330 |
| 543 | 20231103 | 100300 | 3008679050 | 40250 | 40200 | 40250 | 40200 | 1012 |
| 544 | 20231103 | 100200 | 2967986300 | 40150 | 40050 | 40150 | 40050 | 255 |
| 545 | 20231103 | 100100 | 2957756250 | 40100 | 40100 | 40100 | 40050 | 205 |
| 546 | 20231103 | 100000 | 2949539750 | 40100 | 40150 | 40150 | 40050 | 907 |
| 547 | 20231103 | 095900 | 2913149350 | 40200 | 40150 | 40200 | 40100 | 1058 |
| 548 | 20231103 | 095800 | 2870646950 | 40150 | 40100 | 40150 | 40100 | 483 |
| 549 | 20231103 | 095700 | 2851255350 | 40150 | 40150 | 40150 | 40100 | 328 |
| 550 | 20231103 | 095600 | 2838099050 | 40100 | 40150 | 40150 | 40100 | 126 |
| 551 | 20231103 | 095500 | 2833040950 | 40100 | 40100 | 40100 | 40100 | 198 |
| 552 | 20231103 | 095400 | 2825101150 | 40100 | 40100 | 40150 | 40100 | 186 |
| 553 | 20231103 | 095300 | 2817642400 | 40100 | 40000 | 40100 | 40000 | 1960 |
| 554 | 20231103 | 095200 | 2739189100 | 39950 | 39950 | 40000 | 39900 | 1455 |
| 555 | 20231103 | 095100 | 2681052700 | 39950 | 39950 | 40000 | 39950 | 218 |
| 556 | 20231103 | 095000 | 2672343150 | 39950 | 39950 | 39950 | 39950 | 327 |
| 557 | 20231103 | 094900 | 2659279500 | 39950 | 40050 | 40050 | 39950 | 763 |
| 558 | 20231103 | 094800 | 2628743000 | 40100 | 40150 | 40150 | 40050 | 616 |
| 559 | 20231103 | 094700 | 2604031500 | 40200 | 39950 | 40200 | 39850 | 2317 |
| 560 | 20231103 | 094600 | 2511285800 | 39850 | 39900 | 39950 | 39850 | 1495 |
| 561 | 20231103 | 094500 | 2451634050 | 40000 | 40000 | 40100 | 39950 | 1315 |
| 562 | 20231103 | 094400 | 2399052350 | 39950 | 40000 | 40100 | 39950 | 333 |
| 563 | 20231103 | 094300 | 2385717300 | 39950 | 40000 | 40100 | 39950 | 2036 |
| 564 | 20231103 | 094200 | 2304215600 | 40000 | 40050 | 40050 | 40000 | 513 |
| 565 | 20231103 | 094100 | 2283675850 | 40050 | 40100 | 40100 | 40050 | 674 |
| 566 | 20231103 | 094000 | 2256655100 | 40000 | 40150 | 40200 | 40000 | 1677 |
| 567 | 20231103 | 093900 | 2189450800 | 40150 | 40200 | 40250 | 40150 | 173 |
| 568 | 20231103 | 093800 | 2182497250 | 40200 | 40200 | 40200 | 40200 | 69 |
| 569 | 20231103 | 093700 | 2179723450 | 40200 | 40200 | 40200 | 40200 | 9 |
| 570 | 20231103 | 093600 | 2179361650 | 40200 | 40300 | 40300 | 40150 | 1095 |
| 571 | 20231103 | 093500 | 2135330650 | 40300 | 40400 | 40400 | 40300 | 498 |
| 572 | 20231103 | 093400 | 2115227700 | 40350 | 40300 | 40500 | 40250 | 981 |
| 573 | 20231103 | 093300 | 2075625450 | 40250 | 40250 | 40300 | 40200 | 323 |
| 574 | 20231103 | 093200 | 2062625800 | 40200 | 40250 | 40300 | 40200 | 582 |
| 575 | 20231103 | 093100 | 2039199950 | 40300 | 40200 | 40300 | 40150 | 1358 |
| 576 | 20231103 | 093000 | 1984581700 | 40200 | 40200 | 40200 | 40100 | 680 |
| 577 | 20231103 | 092900 | 1957264000 | 40200 | 40200 | 40300 | 40200 | 518 |
| 578 | 20231103 | 092800 | 1936427600 | 40200 | 40150 | 40300 | 40150 | 987 |
| 579 | 20231103 | 092700 | 1896703050 | 40150 | 40300 | 40300 | 40150 | 810 |
| 580 | 20231103 | 092600 | 1864090550 | 40300 | 40400 | 40400 | 40300 | 1192 |
| 581 | 20231103 | 092500 | 1815958200 | 40400 | 40500 | 40550 | 40400 | 353 |
| 582 | 20231103 | 092400 | 1801675050 | 40550 | 40500 | 40550 | 40450 | 318 |
| 583 | 20231103 | 092300 | 1788793200 | 40500 | 40350 | 40500 | 40350 | 991 |
| 584 | 20231103 | 092200 | 1748700400 | 40400 | 40250 | 40400 | 40250 | 485 |
| 585 | 20231103 | 092100 | 1729119350 | 40250 | 40300 | 40300 | 40250 | 523 |
| 586 | 20231103 | 092000 | 1708045700 | 40250 | 40300 | 40350 | 40250 | 283 |
| 587 | 20231103 | 091900 | 1696638700 | 40300 | 40550 | 40550 | 40300 | 1051 |
| 588 | 20231103 | 091800 | 1654119450 | 40550 | 40500 | 40550 | 40400 | 730 |
| 589 | 20231103 | 091700 | 1624584800 | 40450 | 40300 | 40500 | 40300 | 1074 |
| 590 | 20231103 | 091600 | 1581194200 | 40300 | 40450 | 40500 | 40300 | 817 |
| 591 | 20231103 | 091500 | 1548193600 | 40400 | 40400 | 40550 | 40400 | 483 |
| 592 | 20231103 | 091400 | 1528656450 | 40450 | 40650 | 40650 | 40400 | 1734 |
| 593 | 20231103 | 091300 | 1458266450 | 40650 | 40600 | 40650 | 40500 | 737 |
| 594 | 20231103 | 091200 | 1428361800 | 40550 | 40350 | 40550 | 40350 | 1531 |
| 595 | 20231103 | 091100 | 1366363300 | 40350 | 40350 | 40500 | 40350 | 1605 |
| 596 | 20231103 | 091000 | 1301521150 | 40350 | 40400 | 40450 | 40350 | 1331 |
| 597 | 20231103 | 090900 | 1247778950 | 40350 | 40400 | 40400 | 40350 | 398 |
| 598 | 20231103 | 090800 | 1231702400 | 40350 | 40450 | 40500 | 40350 | 726 |
| 599 | 20231103 | 090700 | 1202368350 | 40450 | 40550 | 40650 | 40400 | 1439 |
| 600 | 20231103 | 090600 | 1144155700 | 40550 | 40750 | 40800 | 40550 | 1304 |
| 601 | 20231103 | 090500 | 1091082700 | 40650 | 40650 | 40750 | 40600 | 2029 |
| 602 | 20231103 | 090400 | 1008568250 | 40650 | 40750 | 40900 | 40500 | 3204 |
| 603 | 20231103 | 090300 | 878275250 | 40750 | 40550 | 41000 | 40550 | 3285 |
| 604 | 20231103 | 090200 | 743988400 | 40600 | 40950 | 41000 | 40600 | 4386 |
| 605 | 20231103 | 090100 | 565177950 | 40950 | 40750 | 40950 | 40550 | 9391 |
| 606 | 20231103 | 090000 | 182227600 | 40700 | 40750 | 40850 | 40650 | 4471 |