32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 190400 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 4105 |
| 3 | 20231110 | 190300 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 4 | 20231110 | 190200 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 5 | 20231110 | 190100 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 6 | 20231110 | 190000 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 7 | 20231110 | 185900 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 8 | 20231110 | 185800 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 9 | 20231110 | 185700 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 10 | 20231110 | 185600 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 11 | 20231110 | 185500 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 12 | 20231110 | 185400 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 13 | 20231110 | 185300 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 14 | 20231110 | 185200 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 15 | 20231110 | 185100 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 16 | 20231110 | 185000 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 17 | 20231110 | 184900 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 18 | 20231110 | 184800 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 19 | 20231110 | 184700 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 20 | 20231110 | 184600 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 21 | 20231110 | 184500 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 22 | 20231110 | 184400 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 23 | 20231110 | 184300 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 24 | 20231110 | 184200 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 25 | 20231110 | 184100 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 26 | 20231110 | 184000 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 27 | 20231110 | 183900 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 28 | 20231110 | 183800 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 29 | 20231110 | 183700 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 30 | 20231110 | 183600 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 31 | 20231110 | 183500 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 32 | 20231110 | 183400 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 4105 |
| 33 | 20231110 | 183300 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 34 | 20231110 | 183200 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 35 | 20231110 | 183100 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 36 | 20231110 | 183000 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 37 | 20231110 | 182900 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 38 | 20231110 | 182800 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 39 | 20231110 | 182700 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 40 | 20231110 | 182600 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 41 | 20231110 | 182500 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 42 | 20231110 | 182400 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 43 | 20231110 | 182300 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 44 | 20231110 | 182200 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 45 | 20231110 | 182100 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 46 | 20231110 | 182000 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 47 | 20231110 | 181900 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 48 | 20231110 | 181800 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 49 | 20231110 | 181700 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 50 | 20231110 | 181600 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 51 | 20231110 | 181500 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 52 | 20231110 | 181400 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 53 | 20231110 | 181300 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 54 | 20231110 | 181200 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 55 | 20231110 | 181100 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 56 | 20231110 | 181000 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 57 | 20231110 | 180900 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 58 | 20231110 | 180800 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 59 | 20231110 | 180700 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 60 | 20231110 | 180600 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 61 | 20231110 | 180500 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 62 | 20231110 | 180400 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 4105 |
| 63 | 20231110 | 180300 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 64 | 20231110 | 180200 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 65 | 20231110 | 180100 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 66 | 20231110 | 180000 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 67 | 20231110 | 175900 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 68 | 20231110 | 175800 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 69 | 20231110 | 175700 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 70 | 20231110 | 175600 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 71 | 20231110 | 175500 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 72 | 20231110 | 175400 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 73 | 20231110 | 175300 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 74 | 20231110 | 175200 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 75 | 20231110 | 175100 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 76 | 20231110 | 175000 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 77 | 20231110 | 174900 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 78 | 20231110 | 174800 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 79 | 20231110 | 174700 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 80 | 20231110 | 174600 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 81 | 20231110 | 174500 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 82 | 20231110 | 174400 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 83 | 20231110 | 174300 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 84 | 20231110 | 174200 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 85 | 20231110 | 174100 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 86 | 20231110 | 174000 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 87 | 20231110 | 173900 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 88 | 20231110 | 173800 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 89 | 20231110 | 173700 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 90 | 20231110 | 173600 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 91 | 20231110 | 173500 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 92 | 20231110 | 173400 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 4105 |
| 93 | 20231110 | 173300 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 94 | 20231110 | 173200 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 95 | 20231110 | 173100 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 96 | 20231110 | 173000 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 97 | 20231110 | 172900 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 98 | 20231110 | 172800 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 99 | 20231110 | 172700 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 100 | 20231110 | 172600 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 101 | 20231110 | 172500 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 102 | 20231110 | 172400 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 103 | 20231110 | 172300 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 104 | 20231110 | 172200 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 105 | 20231110 | 172100 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 106 | 20231110 | 172000 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 107 | 20231110 | 171900 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 108 | 20231110 | 171800 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 109 | 20231110 | 171700 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 110 | 20231110 | 171600 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 111 | 20231110 | 171500 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 112 | 20231110 | 171400 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 113 | 20231110 | 171300 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 114 | 20231110 | 171200 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 115 | 20231110 | 171100 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 116 | 20231110 | 171000 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 117 | 20231110 | 170900 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 118 | 20231110 | 170800 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 119 | 20231110 | 170700 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 120 | 20231110 | 170600 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 121 | 20231110 | 170500 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 122 | 20231110 | 170400 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 4105 |
| 123 | 20231110 | 170300 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 124 | 20231110 | 170200 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 125 | 20231110 | 170100 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 126 | 20231110 | 170000 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 127 | 20231110 | 165900 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 128 | 20231110 | 165800 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 129 | 20231110 | 165700 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 130 | 20231110 | 165600 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 131 | 20231110 | 165500 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 132 | 20231110 | 165400 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 133 | 20231110 | 165300 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 134 | 20231110 | 165200 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 135 | 20231110 | 165100 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 136 | 20231110 | 165000 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 137 | 20231110 | 164900 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 138 | 20231110 | 164800 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 139 | 20231110 | 164700 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 140 | 20231110 | 164600 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 141 | 20231110 | 164500 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 142 | 20231110 | 164400 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 143 | 20231110 | 164300 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 144 | 20231110 | 164200 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 145 | 20231110 | 164100 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 146 | 20231110 | 164000 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 147 | 20231110 | 163900 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 148 | 20231110 | 163800 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 149 | 20231110 | 163700 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 150 | 20231110 | 163600 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 151 | 20231110 | 163500 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 152 | 20231110 | 163400 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 4105 |
| 153 | 20231110 | 163300 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 154 | 20231110 | 163200 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 155 | 20231110 | 163100 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 156 | 20231110 | 163000 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 157 | 20231110 | 162900 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 158 | 20231110 | 162800 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 159 | 20231110 | 162700 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 160 | 20231110 | 162600 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 161 | 20231110 | 162500 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 162 | 20231110 | 162400 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 163 | 20231110 | 162300 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 164 | 20231110 | 162200 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 165 | 20231110 | 162100 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 166 | 20231110 | 162000 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 167 | 20231110 | 161900 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 168 | 20231110 | 161800 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 169 | 20231110 | 161700 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 170 | 20231110 | 161600 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 171 | 20231110 | 161500 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 172 | 20231110 | 161400 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 173 | 20231110 | 161300 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 174 | 20231110 | 161200 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 175 | 20231110 | 161100 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 176 | 20231110 | 161000 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 177 | 20231110 | 160900 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 178 | 20231110 | 160800 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 179 | 20231110 | 160700 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 180 | 20231110 | 160600 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 181 | 20231110 | 160500 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 182 | 20231110 | 160400 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 4105 |
| 183 | 20231110 | 160300 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 184 | 20231110 | 160200 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 185 | 20231110 | 160100 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 186 | 20231110 | 160000 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 187 | 20231110 | 155900 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 188 | 20231110 | 155800 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 189 | 20231110 | 155700 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 190 | 20231110 | 155600 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 191 | 20231110 | 155500 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 192 | 20231110 | 155400 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 193 | 20231110 | 155300 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 194 | 20231110 | 155200 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 195 | 20231110 | 155100 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 196 | 20231110 | 155000 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 197 | 20231110 | 154900 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 198 | 20231110 | 154800 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 199 | 20231110 | 154700 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 200 | 20231110 | 154600 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 201 | 20231110 | 154500 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 202 | 20231110 | 154400 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 203 | 20231110 | 154300 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 204 | 20231110 | 154200 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 205 | 20231110 | 154100 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 206 | 20231110 | 154000 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 207 | 20231110 | 153900 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 208 | 20231110 | 153800 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 209 | 20231110 | 153700 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 210 | 20231110 | 153600 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 211 | 20231110 | 153500 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 212 | 20231110 | 153400 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 4105 |
| 213 | 20231110 | 153300 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 214 | 20231110 | 153200 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 215 | 20231110 | 153100 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 216 | 20231110 | 153000 | 6163313900 | 40200 | 40200 | 40200 | 40200 | 4105 |
| 217 | 20231110 | 152900 | 5998292900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 218 | 20231110 | 152800 | 5998292900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 219 | 20231110 | 152700 | 5998292900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 220 | 20231110 | 152600 | 5998292900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 221 | 20231110 | 152500 | 5998292900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 222 | 20231110 | 152400 | 5998292900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 223 | 20231110 | 152300 | 5998292900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 224 | 20231110 | 152200 | 5998292900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 225 | 20231110 | 152100 | 5998292900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 226 | 20231110 | 152000 | 5998292900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 227 | 20231110 | 151900 | 5998292900 | 40200 | 40150 | 40200 | 40100 | 683 |
| 228 | 20231110 | 151800 | 5970867400 | 40100 | 40150 | 40150 | 40100 | 158 |
| 229 | 20231110 | 151700 | 5964524150 | 40150 | 40200 | 40200 | 40100 | 415 |
| 230 | 20231110 | 151600 | 5947857450 | 40150 | 40200 | 40200 | 40150 | 535 |
| 231 | 20231110 | 151500 | 5926351150 | 40200 | 40250 | 40300 | 40150 | 1096 |
| 232 | 20231110 | 151400 | 5882280050 | 40250 | 40250 | 40300 | 40200 | 312 |
| 233 | 20231110 | 151300 | 5869722600 | 40250 | 40150 | 40250 | 40100 | 1068 |
| 234 | 20231110 | 151200 | 5826834800 | 40150 | 40150 | 40150 | 40100 | 1364 |
| 235 | 20231110 | 151100 | 5772071700 | 40150 | 40150 | 40150 | 40150 | 250 |
| 236 | 20231110 | 151000 | 5762034200 | 40150 | 40050 | 40150 | 40050 | 259 |
| 237 | 20231110 | 150900 | 5751642550 | 40100 | 40100 | 40150 | 40100 | 557 |
| 238 | 20231110 | 150800 | 5729300950 | 40150 | 40150 | 40150 | 40100 | 269 |
| 239 | 20231110 | 150700 | 5718510600 | 40100 | 40100 | 40100 | 40100 | 2033 |
| 240 | 20231110 | 150600 | 5636987300 | 40050 | 40050 | 40100 | 40050 | 394 |
| 241 | 20231110 | 150500 | 5621204850 | 40100 | 40050 | 40100 | 40050 | 128 |
| 242 | 20231110 | 150400 | 5616074050 | 40050 | 40100 | 40100 | 40050 | 98 |
| 243 | 20231110 | 150300 | 5612146800 | 40100 | 40100 | 40150 | 40050 | 985 |
| 244 | 20231110 | 150200 | 5572647850 | 40100 | 40150 | 40150 | 40100 | 109 |
| 245 | 20231110 | 150100 | 5568275150 | 40150 | 40150 | 40150 | 40150 | 76 |
| 246 | 20231110 | 150000 | 5565223750 | 40150 | 40150 | 40150 | 40100 | 1247 |
| 247 | 20231110 | 145900 | 5515217250 | 40150 | 40150 | 40150 | 40150 | 73 |
| 248 | 20231110 | 145800 | 5512286300 | 40150 | 40150 | 40150 | 40100 | 141 |
| 249 | 20231110 | 145700 | 5506625400 | 40150 | 40150 | 40150 | 40100 | 326 |
| 250 | 20231110 | 145600 | 5493551000 | 40100 | 40150 | 40150 | 40100 | 91 |
| 251 | 20231110 | 145500 | 5489900050 | 40150 | 40100 | 40150 | 40100 | 168 |
| 252 | 20231110 | 145400 | 5483156500 | 40150 | 40100 | 40150 | 40100 | 131 |
| 253 | 20231110 | 145300 | 5477901850 | 40100 | 40150 | 40150 | 40100 | 316 |
| 254 | 20231110 | 145200 | 5465228650 | 40150 | 40100 | 40150 | 40100 | 513 |
| 255 | 20231110 | 145100 | 5444655450 | 40100 | 40100 | 40150 | 40100 | 84 |
| 256 | 20231110 | 145000 | 5441286550 | 40100 | 40100 | 40150 | 40100 | 442 |
| 257 | 20231110 | 144900 | 5423559600 | 40100 | 40100 | 40100 | 40100 | 113 |
| 258 | 20231110 | 144800 | 5419028300 | 40100 | 40100 | 40150 | 40050 | 449 |
| 259 | 20231110 | 144700 | 5401022800 | 40100 | 40150 | 40150 | 40100 | 82 |
| 260 | 20231110 | 144600 | 5397733000 | 40150 | 40100 | 40150 | 40100 | 326 |
| 261 | 20231110 | 144500 | 5384660250 | 40100 | 40100 | 40100 | 40050 | 165 |
| 262 | 20231110 | 144400 | 5378044200 | 40100 | 40100 | 40100 | 40050 | 226 |
| 263 | 20231110 | 144300 | 5368982150 | 40100 | 40100 | 40100 | 40050 | 194 |
| 264 | 20231110 | 144200 | 5361203250 | 40100 | 40050 | 40100 | 40050 | 1285 |
| 265 | 20231110 | 144100 | 5309731300 | 40050 | 40100 | 40100 | 40050 | 970 |
| 266 | 20231110 | 144000 | 5270880150 | 40100 | 40100 | 40100 | 40100 | 38 |
| 267 | 20231110 | 143900 | 5269356350 | 40100 | 40150 | 40150 | 40100 | 478 |
| 268 | 20231110 | 143800 | 5250187150 | 40150 | 40150 | 40150 | 40150 | 42 |
| 269 | 20231110 | 143700 | 5248500850 | 40150 | 40150 | 40150 | 40150 | 32 |
| 270 | 20231110 | 143600 | 5247216050 | 40100 | 40200 | 40200 | 40100 | 458 |
| 271 | 20231110 | 143500 | 5228837450 | 40200 | 40150 | 40200 | 40150 | 248 |
| 272 | 20231110 | 143400 | 5218879350 | 40200 | 40200 | 40200 | 40150 | 230 |
| 273 | 20231110 | 143300 | 5209643600 | 40200 | 40200 | 40200 | 40100 | 3500 |
| 274 | 20231110 | 143200 | 5069259250 | 40200 | 40250 | 40250 | 40200 | 1018 |
| 275 | 20231110 | 143100 | 5028334250 | 40200 | 40250 | 40250 | 40200 | 269 |
| 276 | 20231110 | 143000 | 5017518000 | 40250 | 40250 | 40250 | 40200 | 207 |
| 277 | 20231110 | 142900 | 5009186750 | 40250 | 40250 | 40250 | 40250 | 151 |
| 278 | 20231110 | 142800 | 5003109000 | 40250 | 40300 | 40300 | 40250 | 497 |
| 279 | 20231110 | 142700 | 4983101900 | 40300 | 40300 | 40300 | 40250 | 206 |
| 280 | 20231110 | 142600 | 4974802350 | 40300 | 40300 | 40300 | 40250 | 93 |
| 281 | 20231110 | 142500 | 4971054950 | 40300 | 40300 | 40300 | 40250 | 445 |
| 282 | 20231110 | 142400 | 4953136450 | 40300 | 40250 | 40300 | 40250 | 401 |
| 283 | 20231110 | 142300 | 4936992150 | 40250 | 40250 | 40250 | 40200 | 276 |
| 284 | 20231110 | 142200 | 4925885150 | 40250 | 40250 | 40250 | 40200 | 165 |
| 285 | 20231110 | 142100 | 4919244450 | 40250 | 40250 | 40250 | 40200 | 116 |
| 286 | 20231110 | 142000 | 4914575700 | 40250 | 40250 | 40250 | 40250 | 89 |
| 287 | 20231110 | 141900 | 4910993450 | 40200 | 40250 | 40250 | 40200 | 110 |
| 288 | 20231110 | 141800 | 4906568500 | 40250 | 40250 | 40250 | 40200 | 215 |
| 289 | 20231110 | 141700 | 4897919700 | 40250 | 40300 | 40300 | 40250 | 510 |
| 290 | 20231110 | 141600 | 4877386650 | 40300 | 40250 | 40300 | 40250 | 248 |
| 291 | 20231110 | 141500 | 4867403750 | 40250 | 40250 | 40250 | 40250 | 371 |
| 292 | 20231110 | 141400 | 4852471000 | 40250 | 40250 | 40300 | 40200 | 1310 |
| 293 | 20231110 | 141300 | 4799744650 | 40250 | 40250 | 40250 | 40200 | 210 |
| 294 | 20231110 | 141200 | 4791296150 | 40250 | 40250 | 40250 | 40200 | 187 |
| 295 | 20231110 | 141100 | 4783775500 | 40250 | 40250 | 40250 | 40250 | 127 |
| 296 | 20231110 | 141000 | 4778663750 | 40250 | 40200 | 40250 | 40200 | 306 |
| 297 | 20231110 | 140900 | 4766353000 | 40250 | 40250 | 40250 | 40200 | 205 |
| 298 | 20231110 | 140800 | 4758102600 | 40250 | 40250 | 40250 | 40250 | 106 |
| 299 | 20231110 | 140700 | 4753836100 | 40250 | 40200 | 40250 | 40200 | 643 |
| 300 | 20231110 | 140600 | 4727982500 | 40200 | 40100 | 40200 | 40100 | 2121 |
| 301 | 20231110 | 140500 | 4642850700 | 40100 | 40100 | 40100 | 40100 | 287 |
| 302 | 20231110 | 140400 | 4631342000 | 40100 | 40000 | 40100 | 40000 | 647 |
| 303 | 20231110 | 140300 | 4605418100 | 40050 | 40050 | 40050 | 40050 | 52 |
| 304 | 20231110 | 140200 | 4603335500 | 40000 | 40000 | 40000 | 40000 | 299 |
| 305 | 20231110 | 140100 | 4591375500 | 40000 | 40050 | 40050 | 40000 | 93 |
| 306 | 20231110 | 140000 | 4587654000 | 40000 | 40050 | 40050 | 40000 | 45 |
| 307 | 20231110 | 135900 | 4585851850 | 40050 | 40000 | 40050 | 40000 | 217 |
| 308 | 20231110 | 135800 | 4577170000 | 40000 | 40000 | 40000 | 40000 | 28 |
| 309 | 20231110 | 135700 | 4576050000 | 40000 | 40000 | 40000 | 40000 | 71 |
| 310 | 20231110 | 135600 | 4573210000 | 40000 | 40050 | 40050 | 40000 | 2 |
| 311 | 20231110 | 135500 | 4573129950 | 40050 | 40000 | 40050 | 40000 | 178 |
| 312 | 20231110 | 135400 | 4566002250 | 40000 | 40000 | 40000 | 40000 | 379 |
| 313 | 20231110 | 135300 | 4550842250 | 40050 | 40000 | 40050 | 40000 | 299 |
| 314 | 20231110 | 135200 | 4538878300 | 40050 | 40100 | 40100 | 40000 | 285 |
| 315 | 20231110 | 135100 | 4527461800 | 40100 | 40100 | 40100 | 40100 | 66 |
| 316 | 20231110 | 135000 | 4524815200 | 40050 | 40050 | 40050 | 40050 | 176 |
| 317 | 20231110 | 134900 | 4517766400 | 40050 | 40050 | 40050 | 40000 | 170 |
| 318 | 20231110 | 134800 | 4510962400 | 40050 | 40050 | 40050 | 40050 | 40 |
| 319 | 20231110 | 134700 | 4509360400 | 40050 | 40050 | 40050 | 40050 | 32 |
| 320 | 20231110 | 134600 | 4508078800 | 40050 | 40050 | 40050 | 40000 | 213 |
| 321 | 20231110 | 134500 | 4499551300 | 40050 | 40050 | 40050 | 40050 | 10 |
| 322 | 20231110 | 134400 | 4499150800 | 40050 | 40050 | 40050 | 40050 | 263 |
| 323 | 20231110 | 134300 | 4488617650 | 40050 | 40100 | 40100 | 40000 | 196 |
| 324 | 20231110 | 134200 | 4480765950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 325 | 20231110 | 134100 | 4480765950 | 40100 | 40100 | 40100 | 40100 | 96 |
| 326 | 20231110 | 134000 | 4476916350 | 40100 | 40100 | 40100 | 40100 | 54 |
| 327 | 20231110 | 133900 | 4474750950 | 40000 | 40050 | 40100 | 40000 | 205 |
| 328 | 20231110 | 133800 | 4466546700 | 40100 | 40000 | 40100 | 40000 | 326 |
| 329 | 20231110 | 133700 | 4453494400 | 40000 | 40050 | 40050 | 40000 | 220 |
| 330 | 20231110 | 133600 | 4444687000 | 40050 | 40050 | 40050 | 40050 | 109 |
| 331 | 20231110 | 133500 | 4440321550 | 40050 | 40050 | 40050 | 40050 | 137 |
| 332 | 20231110 | 133400 | 4434834700 | 40050 | 40050 | 40050 | 40000 | 121 |
| 333 | 20231110 | 133300 | 4429991200 | 40050 | 40050 | 40050 | 40050 | 40 |
| 334 | 20231110 | 133200 | 4428389200 | 40050 | 40050 | 40050 | 40000 | 167 |
| 335 | 20231110 | 133100 | 4421706150 | 40050 | 40000 | 40050 | 40000 | 793 |
| 336 | 20231110 | 133000 | 4389982650 | 40000 | 39950 | 40000 | 39950 | 752 |
| 337 | 20231110 | 132900 | 4359933250 | 39950 | 39950 | 39950 | 39950 | 214 |
| 338 | 20231110 | 132800 | 4351383950 | 39950 | 39950 | 39950 | 39950 | 107 |
| 339 | 20231110 | 132700 | 4347109300 | 39900 | 39900 | 39900 | 39900 | 39 |
| 340 | 20231110 | 132600 | 4345553200 | 39900 | 39950 | 39950 | 39900 | 156 |
| 341 | 20231110 | 132500 | 4339321500 | 39950 | 39950 | 39950 | 39950 | 29 |
| 342 | 20231110 | 132400 | 4338162950 | 39950 | 39900 | 39950 | 39900 | 51 |
| 343 | 20231110 | 132300 | 4336125650 | 39950 | 39900 | 39950 | 39900 | 357 |
| 344 | 20231110 | 132200 | 4321871100 | 39900 | 39900 | 39900 | 39900 | 1220 |
| 345 | 20231110 | 132100 | 4273193100 | 39900 | 39900 | 39900 | 39850 | 87 |
| 346 | 20231110 | 132000 | 4269722300 | 39900 | 39900 | 39900 | 39850 | 49 |
| 347 | 20231110 | 131900 | 4267768500 | 39900 | 39900 | 39900 | 39900 | 134 |
| 348 | 20231110 | 131800 | 4262421900 | 39900 | 39900 | 39900 | 39900 | 81 |
| 349 | 20231110 | 131700 | 4259190000 | 39900 | 39900 | 39900 | 39900 | 23 |
| 350 | 20231110 | 131600 | 4258272300 | 39900 | 39900 | 39900 | 39900 | 2 |
| 351 | 20231110 | 131500 | 4258192500 | 39900 | 39900 | 39900 | 39900 | 664 |
| 352 | 20231110 | 131400 | 4231698900 | 39900 | 39900 | 39900 | 39900 | 2 |
| 353 | 20231110 | 131300 | 4231619100 | 39900 | 39900 | 39900 | 39900 | 672 |
| 354 | 20231110 | 131200 | 4204806300 | 39900 | 39900 | 39950 | 39900 | 553 |
| 355 | 20231110 | 131100 | 4182741000 | 39900 | 39900 | 39900 | 39900 | 0 |
| 356 | 20231110 | 131000 | 4182741000 | 39900 | 39950 | 39950 | 39900 | 230 |
| 357 | 20231110 | 130900 | 4173561500 | 39950 | 39950 | 39950 | 39900 | 22 |
| 358 | 20231110 | 130800 | 4172683100 | 39950 | 39950 | 39950 | 39950 | 208 |
| 359 | 20231110 | 130700 | 4164373500 | 39900 | 39900 | 39900 | 39900 | 80 |
| 360 | 20231110 | 130600 | 4161181500 | 39950 | 39950 | 39950 | 39950 | 89 |
| 361 | 20231110 | 130500 | 4157625950 | 39950 | 39950 | 39950 | 39950 | 228 |
| 362 | 20231110 | 130400 | 4148517350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 363 | 20231110 | 130300 | 4148517350 | 39900 | 39950 | 39950 | 39900 | 401 |
| 364 | 20231110 | 130200 | 4132517400 | 39950 | 39950 | 39950 | 39950 | 328 |
| 365 | 20231110 | 130100 | 4119413800 | 40000 | 40000 | 40000 | 39950 | 339 |
| 366 | 20231110 | 130000 | 4105868800 | 39950 | 39950 | 39950 | 39950 | 0 |
| 367 | 20231110 | 125900 | 4105868800 | 39950 | 40000 | 40000 | 39950 | 2 |
| 368 | 20231110 | 125800 | 4105788850 | 39950 | 40000 | 40000 | 39950 | 275 |
| 369 | 20231110 | 125700 | 4094800900 | 39950 | 39950 | 39950 | 39950 | 11 |
| 370 | 20231110 | 125600 | 4094361450 | 39950 | 40000 | 40000 | 39950 | 342 |
| 371 | 20231110 | 125500 | 4080693750 | 40000 | 40000 | 40000 | 39950 | 185 |
| 372 | 20231110 | 125400 | 4073298750 | 40000 | 40000 | 40000 | 40000 | 68 |
| 373 | 20231110 | 125300 | 4070578750 | 40000 | 40000 | 40000 | 39950 | 37 |
| 374 | 20231110 | 125200 | 4069099500 | 40000 | 40000 | 40000 | 40000 | 105 |
| 375 | 20231110 | 125100 | 4064899500 | 40000 | 39950 | 40000 | 39950 | 20 |
| 376 | 20231110 | 125000 | 4064100200 | 39950 | 39950 | 39950 | 39950 | 34 |
| 377 | 20231110 | 124900 | 4062741900 | 39950 | 39950 | 39950 | 39900 | 178 |
| 378 | 20231110 | 124800 | 4055636300 | 39950 | 39950 | 39950 | 39950 | 258 |
| 379 | 20231110 | 124700 | 4045329200 | 39950 | 39950 | 39950 | 39950 | 108 |
| 380 | 20231110 | 124600 | 4041014600 | 39900 | 39900 | 39900 | 39900 | 189 |
| 381 | 20231110 | 124500 | 4033473500 | 39950 | 39950 | 39950 | 39950 | 464 |
| 382 | 20231110 | 124400 | 4014936700 | 39950 | 39950 | 39950 | 39950 | 909 |
| 383 | 20231110 | 124300 | 3978622150 | 39950 | 40000 | 40000 | 39950 | 265 |
| 384 | 20231110 | 124200 | 3968033750 | 40000 | 40000 | 40000 | 40000 | 57 |
| 385 | 20231110 | 124100 | 3965753750 | 40000 | 40000 | 40000 | 40000 | 79 |
| 386 | 20231110 | 124000 | 3962593750 | 40000 | 40000 | 40000 | 40000 | 97 |
| 387 | 20231110 | 123900 | 3958713750 | 40000 | 39950 | 40000 | 39950 | 42 |
| 388 | 20231110 | 123800 | 3957034000 | 39950 | 39950 | 39950 | 39950 | 15 |
| 389 | 20231110 | 123700 | 3956434750 | 39950 | 40000 | 40000 | 39950 | 164 |
| 390 | 20231110 | 123600 | 3949879250 | 40000 | 40000 | 40000 | 40000 | 100 |
| 391 | 20231110 | 123500 | 3945879250 | 39950 | 39950 | 39950 | 39950 | 15 |
| 392 | 20231110 | 123400 | 3945280000 | 39950 | 39950 | 39950 | 39950 | 1 |
| 393 | 20231110 | 123300 | 3945240050 | 39950 | 40000 | 40000 | 39950 | 676 |
| 394 | 20231110 | 123200 | 3918232800 | 40000 | 40000 | 40000 | 40000 | 12 |
| 395 | 20231110 | 123100 | 3917752800 | 40000 | 40000 | 40000 | 39950 | 153 |
| 396 | 20231110 | 123000 | 3911634300 | 40000 | 40000 | 40000 | 40000 | 32 |
| 397 | 20231110 | 122900 | 3910354300 | 40000 | 40000 | 40000 | 40000 | 154 |
| 398 | 20231110 | 122800 | 3904194300 | 40000 | 40000 | 40000 | 40000 | 109 |
| 399 | 20231110 | 122700 | 3899834300 | 40000 | 40050 | 40050 | 40000 | 501 |
| 400 | 20231110 | 122600 | 3879790750 | 40100 | 40100 | 40100 | 40100 | 75 |
| 401 | 20231110 | 122500 | 3876783250 | 40100 | 40100 | 40100 | 40000 | 170 |
| 402 | 20231110 | 122400 | 3869966450 | 40100 | 40100 | 40100 | 40000 | 198 |
| 403 | 20231110 | 122300 | 3862026850 | 40100 | 40100 | 40100 | 40100 | 3 |
| 404 | 20231110 | 122200 | 3861906550 | 40000 | 40000 | 40000 | 40000 | 8 |
| 405 | 20231110 | 122100 | 3861586550 | 40000 | 39950 | 40050 | 39950 | 450 |
| 406 | 20231110 | 122000 | 3843579600 | 39950 | 39950 | 39950 | 39950 | 976 |
| 407 | 20231110 | 121900 | 3804588400 | 39900 | 39850 | 39950 | 39850 | 630 |
| 408 | 20231110 | 121800 | 3779441400 | 39900 | 39950 | 39950 | 39900 | 205 |
| 409 | 20231110 | 121700 | 3771260900 | 39950 | 39900 | 39950 | 39900 | 24 |
| 410 | 20231110 | 121600 | 3770303100 | 39950 | 40000 | 40000 | 39900 | 626 |
| 411 | 20231110 | 121500 | 3745291200 | 40000 | 40000 | 40000 | 39950 | 319 |
| 412 | 20231110 | 121400 | 3732532750 | 40000 | 40050 | 40050 | 40000 | 3 |
| 413 | 20231110 | 121300 | 3732412650 | 40050 | 39950 | 40050 | 39950 | 649 |
| 414 | 20231110 | 121200 | 3706452600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 415 | 20231110 | 121100 | 3706452600 | 40000 | 40000 | 40000 | 40000 | 1 |
| 416 | 20231110 | 121000 | 3706412600 | 39950 | 39950 | 39950 | 39950 | 11 |
| 417 | 20231110 | 120900 | 3705973150 | 40000 | 40050 | 40050 | 40000 | 178 |
| 418 | 20231110 | 120800 | 3698853100 | 40000 | 40050 | 40050 | 40000 | 238 |
| 419 | 20231110 | 120700 | 3689332800 | 40050 | 40000 | 40050 | 40000 | 16 |
| 420 | 20231110 | 120600 | 3688692500 | 40050 | 40050 | 40050 | 40050 | 34 |
| 421 | 20231110 | 120500 | 3687330800 | 40050 | 40000 | 40050 | 40000 | 219 |
| 422 | 20231110 | 120400 | 3678570300 | 39950 | 39900 | 39950 | 39900 | 628 |
| 423 | 20231110 | 120300 | 3653504600 | 39850 | 39850 | 39850 | 39850 | 61 |
| 424 | 20231110 | 120200 | 3651073750 | 39900 | 39850 | 39900 | 39850 | 60 |
| 425 | 20231110 | 120100 | 3648682700 | 39850 | 39850 | 39850 | 39850 | 279 |
| 426 | 20231110 | 120000 | 3637564550 | 39850 | 39800 | 39850 | 39800 | 582 |
| 427 | 20231110 | 115900 | 3614387150 | 39750 | 39850 | 39850 | 39750 | 4132 |
| 428 | 20231110 | 115800 | 3449857650 | 39900 | 39900 | 39900 | 39850 | 4291 |
| 429 | 20231110 | 115700 | 3278646850 | 39900 | 39950 | 39950 | 39900 | 161 |
| 430 | 20231110 | 115600 | 3272216900 | 39950 | 39950 | 39950 | 39950 | 184 |
| 431 | 20231110 | 115500 | 3264866100 | 39950 | 39900 | 39950 | 39900 | 202 |
| 432 | 20231110 | 115400 | 3256796500 | 39950 | 39950 | 39950 | 39900 | 616 |
| 433 | 20231110 | 115300 | 3232200550 | 39950 | 39950 | 39950 | 39900 | 187 |
| 434 | 20231110 | 115200 | 3224732400 | 39950 | 40000 | 40000 | 39950 | 631 |
| 435 | 20231110 | 115100 | 3199523900 | 40000 | 40000 | 40000 | 40000 | 79 |
| 436 | 20231110 | 115000 | 3196363900 | 40000 | 39950 | 40000 | 39950 | 993 |
| 437 | 20231110 | 114900 | 3156667750 | 39950 | 39900 | 39950 | 39900 | 140 |
| 438 | 20231110 | 114800 | 3151075450 | 39950 | 39900 | 39950 | 39900 | 166 |
| 439 | 20231110 | 114700 | 3144443900 | 39950 | 39950 | 39950 | 39950 | 119 |
| 440 | 20231110 | 114600 | 3139689850 | 39950 | 39950 | 39950 | 39950 | 491 |
| 441 | 20231110 | 114500 | 3120074400 | 39950 | 40000 | 40000 | 39950 | 37 |
| 442 | 20231110 | 114400 | 3118596150 | 40000 | 40000 | 40000 | 40000 | 1 |
| 443 | 20231110 | 114300 | 3118556150 | 40000 | 39950 | 40000 | 39950 | 90 |
| 444 | 20231110 | 114200 | 3114960500 | 39950 | 39950 | 39950 | 39950 | 191 |
| 445 | 20231110 | 114100 | 3107330050 | 39950 | 40000 | 40000 | 39950 | 1671 |
| 446 | 20231110 | 114000 | 3040567800 | 40000 | 40000 | 40000 | 40000 | 10 |
| 447 | 20231110 | 113900 | 3040167800 | 40000 | 40050 | 40050 | 39950 | 1869 |
| 448 | 20231110 | 113800 | 2965409250 | 40050 | 40000 | 40050 | 40000 | 40 |
| 449 | 20231110 | 113700 | 2963807700 | 40050 | 40100 | 40100 | 40050 | 1221 |
| 450 | 20231110 | 113600 | 2914900750 | 40100 | 40100 | 40100 | 40100 | 103 |
| 451 | 20231110 | 113500 | 2910770450 | 40100 | 40100 | 40100 | 40100 | 232 |
| 452 | 20231110 | 113400 | 2901467250 | 40100 | 40150 | 40150 | 40100 | 137 |
| 453 | 20231110 | 113300 | 2895973200 | 40150 | 40100 | 40150 | 40100 | 57 |
| 454 | 20231110 | 113200 | 2893687200 | 40100 | 40150 | 40150 | 40100 | 212 |
| 455 | 20231110 | 113100 | 2885185700 | 40150 | 40150 | 40150 | 40100 | 107 |
| 456 | 20231110 | 113000 | 2880894250 | 40150 | 40100 | 40150 | 40050 | 205 |
| 457 | 20231110 | 112900 | 2872673800 | 40100 | 40100 | 40150 | 40100 | 194 |
| 458 | 20231110 | 112800 | 2864894250 | 40100 | 40100 | 40150 | 40100 | 182 |
| 459 | 20231110 | 112700 | 2857596000 | 40150 | 40150 | 40150 | 40100 | 143 |
| 460 | 20231110 | 112600 | 2851857350 | 40100 | 40100 | 40150 | 40100 | 157 |
| 461 | 20231110 | 112500 | 2845557500 | 40100 | 40100 | 40150 | 40100 | 57 |
| 462 | 20231110 | 112400 | 2843271750 | 40150 | 40100 | 40150 | 40100 | 89 |
| 463 | 20231110 | 112300 | 2839701500 | 40100 | 40150 | 40150 | 40100 | 63 |
| 464 | 20231110 | 112200 | 2837175150 | 40100 | 40100 | 40150 | 40100 | 230 |
| 465 | 20231110 | 112100 | 2827950250 | 40100 | 40150 | 40150 | 40100 | 88 |
| 466 | 20231110 | 112000 | 2824420000 | 40100 | 40150 | 40150 | 40100 | 209 |
| 467 | 20231110 | 111900 | 2816033950 | 40150 | 40150 | 40150 | 40150 | 18 |
| 468 | 20231110 | 111800 | 2815311250 | 40100 | 40100 | 40100 | 40100 | 772 |
| 469 | 20231110 | 111700 | 2784354050 | 40100 | 40100 | 40100 | 40100 | 373 |
| 470 | 20231110 | 111600 | 2769396750 | 40100 | 40100 | 40100 | 40100 | 512 |
| 471 | 20231110 | 111500 | 2748865550 | 40100 | 40150 | 40150 | 40100 | 41 |
| 472 | 20231110 | 111400 | 2747220900 | 40150 | 40100 | 40150 | 40100 | 44 |
| 473 | 20231110 | 111300 | 2745454450 | 40100 | 40150 | 40150 | 40050 | 280 |
| 474 | 20231110 | 111200 | 2734227650 | 40100 | 40050 | 40100 | 40050 | 346 |
| 475 | 20231110 | 111100 | 2720363050 | 40050 | 40100 | 40100 | 40050 | 64 |
| 476 | 20231110 | 111000 | 2717796700 | 40100 | 40100 | 40100 | 40100 | 671 |
| 477 | 20231110 | 110900 | 2690889600 | 40150 | 40150 | 40150 | 40150 | 10 |
| 478 | 20231110 | 110800 | 2690488100 | 40150 | 40250 | 40250 | 40150 | 937 |
| 479 | 20231110 | 110700 | 2652840500 | 40200 | 40250 | 40250 | 40200 | 167 |
| 480 | 20231110 | 110600 | 2646123250 | 40250 | 40250 | 40250 | 40250 | 151 |
| 481 | 20231110 | 110500 | 2640045500 | 40300 | 40250 | 40300 | 40250 | 64 |
| 482 | 20231110 | 110400 | 2637469450 | 40250 | 40300 | 40300 | 40250 | 134 |
| 483 | 20231110 | 110300 | 2632072600 | 40300 | 40350 | 40350 | 40250 | 533 |
| 484 | 20231110 | 110200 | 2610602600 | 40350 | 40350 | 40400 | 40300 | 503 |
| 485 | 20231110 | 110100 | 2590304950 | 40350 | 40250 | 40350 | 40250 | 401 |
| 486 | 20231110 | 110000 | 2574145200 | 40250 | 40250 | 40300 | 40250 | 160 |
| 487 | 20231110 | 105900 | 2567701150 | 40250 | 40300 | 40300 | 40250 | 177 |
| 488 | 20231110 | 105800 | 2560576150 | 40250 | 40200 | 40250 | 40200 | 156 |
| 489 | 20231110 | 105700 | 2554298100 | 40200 | 40200 | 40200 | 40200 | 0 |
| 490 | 20231110 | 105600 | 2554298100 | 40200 | 40200 | 40200 | 40200 | 92 |
| 491 | 20231110 | 105500 | 2550599700 | 40200 | 40250 | 40250 | 40200 | 271 |
| 492 | 20231110 | 105400 | 2539693100 | 40250 | 40250 | 40300 | 40250 | 445 |
| 493 | 20231110 | 105300 | 2521779500 | 40250 | 40250 | 40250 | 40250 | 63 |
| 494 | 20231110 | 105200 | 2519243750 | 40250 | 40250 | 40250 | 40250 | 65 |
| 495 | 20231110 | 105100 | 2516627500 | 40250 | 40200 | 40250 | 40200 | 972 |
| 496 | 20231110 | 105000 | 2477531600 | 40200 | 40200 | 40200 | 40200 | 5 |
| 497 | 20231110 | 104900 | 2477330600 | 40150 | 40150 | 40200 | 40050 | 1004 |
| 498 | 20231110 | 104800 | 2437058600 | 40200 | 40150 | 40200 | 40150 | 692 |
| 499 | 20231110 | 104700 | 2409274650 | 40150 | 40150 | 40150 | 40150 | 15 |
| 500 | 20231110 | 104600 | 2408672400 | 40150 | 40150 | 40150 | 40150 | 406 |
| 501 | 20231110 | 104500 | 2392371500 | 40150 | 40150 | 40200 | 40150 | 210 |
| 502 | 20231110 | 104400 | 2383939950 | 40150 | 40100 | 40150 | 40100 | 628 |
| 503 | 20231110 | 104300 | 2358728550 | 40100 | 40100 | 40100 | 40050 | 1003 |
| 504 | 20231110 | 104200 | 2318528750 | 40100 | 40100 | 40100 | 40100 | 14 |
| 505 | 20231110 | 104100 | 2317967350 | 40100 | 40100 | 40150 | 40100 | 3373 |
| 506 | 20231110 | 104000 | 2182592900 | 40150 | 40100 | 40150 | 40100 | 64 |
| 507 | 20231110 | 103900 | 2180024500 | 40150 | 40150 | 40150 | 40100 | 306 |
| 508 | 20231110 | 103800 | 2167743600 | 40150 | 40200 | 40200 | 40150 | 521 |
| 509 | 20231110 | 103700 | 2146824350 | 40150 | 40250 | 40250 | 40150 | 364 |
| 510 | 20231110 | 103600 | 2132191700 | 40250 | 40200 | 40250 | 40200 | 205 |
| 511 | 20231110 | 103500 | 2123947450 | 40250 | 40250 | 40250 | 40250 | 7 |
| 512 | 20231110 | 103400 | 2123665700 | 40200 | 40200 | 40200 | 40200 | 234 |
| 513 | 20231110 | 103300 | 2114258900 | 40200 | 40200 | 40200 | 40150 | 133 |
| 514 | 20231110 | 103200 | 2108915900 | 40200 | 40250 | 40250 | 40200 | 405 |
| 515 | 20231110 | 103100 | 2092617300 | 40250 | 40300 | 40300 | 40250 | 140 |
| 516 | 20231110 | 103000 | 2086979950 | 40300 | 40250 | 40300 | 40250 | 493 |
| 517 | 20231110 | 102900 | 2067113550 | 40250 | 40250 | 40250 | 40250 | 69 |
| 518 | 20231110 | 102800 | 2064336300 | 40250 | 40250 | 40300 | 40250 | 91 |
| 519 | 20231110 | 102700 | 2060673300 | 40250 | 40150 | 40250 | 40150 | 107 |
| 520 | 20231110 | 102600 | 2056368650 | 40100 | 40250 | 40250 | 40100 | 543 |
| 521 | 20231110 | 102500 | 2034560100 | 40200 | 40250 | 40300 | 40200 | 622 |
| 522 | 20231110 | 102400 | 2009536450 | 40200 | 40200 | 40250 | 40150 | 730 |
| 523 | 20231110 | 102300 | 1980202900 | 40200 | 40200 | 40200 | 40200 | 39 |
| 524 | 20231110 | 102200 | 1978635100 | 40250 | 40200 | 40250 | 40200 | 111 |
| 525 | 20231110 | 102100 | 1974168800 | 40250 | 40250 | 40250 | 40200 | 133 |
| 526 | 20231110 | 102000 | 1968819450 | 40250 | 40200 | 40250 | 40200 | 148 |
| 527 | 20231110 | 101900 | 1962869550 | 40200 | 40250 | 40250 | 40200 | 518 |
| 528 | 20231110 | 101800 | 1942030400 | 40300 | 40250 | 40300 | 40250 | 13 |
| 529 | 20231110 | 101700 | 1941507100 | 40300 | 40300 | 40350 | 40250 | 616 |
| 530 | 20231110 | 101600 | 1916677400 | 40300 | 40350 | 40350 | 40300 | 163 |
| 531 | 20231110 | 101500 | 1910103450 | 40350 | 40400 | 40400 | 40350 | 16 |
| 532 | 20231110 | 101400 | 1909457100 | 40400 | 40400 | 40450 | 40350 | 255 |
| 533 | 20231110 | 101300 | 1899156350 | 40350 | 40300 | 40400 | 40300 | 97 |
| 534 | 20231110 | 101200 | 1895240850 | 40350 | 40400 | 40400 | 40350 | 421 |
| 535 | 20231110 | 101100 | 1878252950 | 40400 | 40400 | 40400 | 40350 | 79 |
| 536 | 20231110 | 101000 | 1875062700 | 40350 | 40350 | 40400 | 40350 | 133 |
| 537 | 20231110 | 100900 | 1869690050 | 40350 | 40450 | 40450 | 40350 | 321 |
| 538 | 20231110 | 100800 | 1856719650 | 40450 | 40400 | 40450 | 40400 | 280 |
| 539 | 20231110 | 100700 | 1845403700 | 40350 | 40400 | 40450 | 40350 | 507 |
| 540 | 20231110 | 100600 | 1824934700 | 40450 | 40450 | 40450 | 40450 | 84 |
| 541 | 20231110 | 100500 | 1821536900 | 40450 | 40450 | 40450 | 40450 | 512 |
| 542 | 20231110 | 100400 | 1800826500 | 40500 | 40450 | 40500 | 40450 | 71 |
| 543 | 20231110 | 100300 | 1797954250 | 40450 | 40400 | 40450 | 40400 | 134 |
| 544 | 20231110 | 100200 | 1792536550 | 40400 | 40450 | 40500 | 40350 | 483 |
| 545 | 20231110 | 100100 | 1772999450 | 40450 | 40300 | 40450 | 40300 | 211 |
| 546 | 20231110 | 100000 | 1764476200 | 40300 | 40450 | 40450 | 40300 | 144 |
| 547 | 20231110 | 095900 | 1758669200 | 40450 | 40400 | 40450 | 40400 | 84 |
| 548 | 20231110 | 095800 | 1755275300 | 40300 | 40450 | 40450 | 40300 | 86 |
| 549 | 20231110 | 095700 | 1751797500 | 40350 | 40250 | 40450 | 40100 | 715 |
| 550 | 20231110 | 095600 | 1723004250 | 40450 | 40450 | 40500 | 40200 | 917 |
| 551 | 20231110 | 095500 | 1686005000 | 40450 | 40400 | 40450 | 40400 | 333 |
| 552 | 20231110 | 095400 | 1672544650 | 40400 | 40200 | 40450 | 40200 | 1016 |
| 553 | 20231110 | 095300 | 1631543050 | 40150 | 40250 | 40250 | 40100 | 121 |
| 554 | 20231110 | 095200 | 1626681450 | 40200 | 40350 | 40400 | 40200 | 861 |
| 555 | 20231110 | 095100 | 1591977850 | 40350 | 40250 | 40400 | 40250 | 347 |
| 556 | 20231110 | 095000 | 1577990600 | 40250 | 40250 | 40300 | 40250 | 105 |
| 557 | 20231110 | 094900 | 1573764100 | 40250 | 40300 | 40300 | 40250 | 145 |
| 558 | 20231110 | 094800 | 1567922500 | 40300 | 40300 | 40350 | 40300 | 155 |
| 559 | 20231110 | 094700 | 1561675950 | 40300 | 40300 | 40300 | 40300 | 110 |
| 560 | 20231110 | 094600 | 1557242950 | 40300 | 40300 | 40350 | 40300 | 244 |
| 561 | 20231110 | 094500 | 1547407250 | 40300 | 40250 | 40450 | 40200 | 438 |
| 562 | 20231110 | 094400 | 1529758900 | 40150 | 40300 | 40300 | 40150 | 322 |
| 563 | 20231110 | 094300 | 1516801300 | 40300 | 40100 | 40300 | 40100 | 398 |
| 564 | 20231110 | 094200 | 1500801700 | 40100 | 40150 | 40150 | 40100 | 417 |
| 565 | 20231110 | 094100 | 1484067450 | 40200 | 40150 | 40200 | 40150 | 136 |
| 566 | 20231110 | 094000 | 1478606250 | 40150 | 40150 | 40200 | 40150 | 179 |
| 567 | 20231110 | 093900 | 1471418850 | 40150 | 40200 | 40250 | 40150 | 384 |
| 568 | 20231110 | 093800 | 1455982100 | 40300 | 40250 | 40300 | 40250 | 80 |
| 569 | 20231110 | 093700 | 1452762050 | 40300 | 40300 | 40300 | 40250 | 365 |
| 570 | 20231110 | 093600 | 1438062750 | 40300 | 40300 | 40350 | 40300 | 391 |
| 571 | 20231110 | 093500 | 1422301300 | 40450 | 40350 | 40450 | 40350 | 638 |
| 572 | 20231110 | 093400 | 1396521050 | 40350 | 40500 | 40500 | 40350 | 296 |
| 573 | 20231110 | 093300 | 1384569250 | 40500 | 40500 | 40500 | 40400 | 315 |
| 574 | 20231110 | 093200 | 1371831100 | 40500 | 40500 | 40600 | 40500 | 398 |
| 575 | 20231110 | 093100 | 1355701550 | 40450 | 40350 | 40450 | 40350 | 312 |
| 576 | 20231110 | 093000 | 1343093850 | 40350 | 40350 | 40400 | 40350 | 145 |
| 577 | 20231110 | 092900 | 1337242950 | 40350 | 40400 | 40500 | 40200 | 923 |
| 578 | 20231110 | 092800 | 1299983200 | 40400 | 40400 | 40500 | 40400 | 206 |
| 579 | 20231110 | 092700 | 1291653300 | 40400 | 40200 | 40400 | 40200 | 1062 |
| 580 | 20231110 | 092600 | 1248877650 | 40200 | 40200 | 40200 | 40200 | 525 |
| 581 | 20231110 | 092500 | 1227772650 | 40200 | 40250 | 40300 | 40200 | 340 |
| 582 | 20231110 | 092400 | 1214089000 | 40300 | 40350 | 40350 | 40250 | 297 |
| 583 | 20231110 | 092300 | 1202120200 | 40250 | 40400 | 40400 | 40250 | 489 |
| 584 | 20231110 | 092200 | 1182389350 | 40400 | 40300 | 40450 | 40250 | 893 |
| 585 | 20231110 | 092100 | 1146366000 | 40300 | 40200 | 40350 | 40200 | 229 |
| 586 | 20231110 | 092000 | 1137139600 | 40200 | 40250 | 40300 | 40200 | 617 |
| 587 | 20231110 | 091900 | 1112284300 | 40250 | 40300 | 40400 | 40250 | 381 |
| 588 | 20231110 | 091800 | 1096933650 | 40350 | 40400 | 40450 | 40300 | 1522 |
| 589 | 20231110 | 091700 | 1035474100 | 40450 | 40550 | 40550 | 40450 | 438 |
| 590 | 20231110 | 091600 | 1017746900 | 40500 | 40500 | 40550 | 40500 | 381 |
| 591 | 20231110 | 091500 | 1002316350 | 40450 | 40550 | 40550 | 40450 | 296 |
| 592 | 20231110 | 091400 | 990338950 | 40550 | 40500 | 40550 | 40500 | 420 |
| 593 | 20231110 | 091300 | 973328800 | 40550 | 40550 | 40550 | 40500 | 613 |
| 594 | 20231110 | 091200 | 948482200 | 40550 | 40650 | 40650 | 40550 | 379 |
| 595 | 20231110 | 091100 | 933106000 | 40650 | 40650 | 40700 | 40650 | 534 |
| 596 | 20231110 | 091000 | 911392850 | 40650 | 40700 | 40800 | 40650 | 826 |
| 597 | 20231110 | 090900 | 877741600 | 40700 | 40600 | 40700 | 40550 | 1532 |
| 598 | 20231110 | 090800 | 815545950 | 40600 | 40800 | 40800 | 40600 | 370 |
| 599 | 20231110 | 090700 | 800486550 | 40800 | 40650 | 40800 | 40600 | 1268 |
| 600 | 20231110 | 090600 | 748863200 | 40650 | 40650 | 40650 | 40500 | 887 |
| 601 | 20231110 | 090500 | 712833300 | 40600 | 40500 | 40600 | 40400 | 1640 |
| 602 | 20231110 | 090400 | 646385900 | 40500 | 40300 | 40550 | 40250 | 4035 |
| 603 | 20231110 | 090300 | 483490800 | 40300 | 40100 | 40350 | 40050 | 1281 |
| 604 | 20231110 | 090200 | 431996850 | 40200 | 39950 | 40550 | 39850 | 2566 |
| 605 | 20231110 | 090100 | 329148850 | 39950 | 40250 | 40350 | 39850 | 4903 |
| 606 | 20231110 | 090000 | 132791000 | 40250 | 40550 | 40700 | 40200 | 3278 |