36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 202800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 3020 |
| 3 | 20231103 | 202700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 4 | 20231103 | 202600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 5 | 20231103 | 202500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 6 | 20231103 | 202400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 7 | 20231103 | 202300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 8 | 20231103 | 202200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 9 | 20231103 | 202100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 10 | 20231103 | 202000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 11 | 20231103 | 201900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 12 | 20231103 | 201800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 13 | 20231103 | 201700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 14 | 20231103 | 201600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 15 | 20231103 | 201500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 16 | 20231103 | 201400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 17 | 20231103 | 201300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 18 | 20231103 | 201200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 19 | 20231103 | 201100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 20 | 20231103 | 201000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 21 | 20231103 | 200900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 22 | 20231103 | 200800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 23 | 20231103 | 200700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 24 | 20231103 | 200600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 25 | 20231103 | 200500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 26 | 20231103 | 200400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 27 | 20231103 | 200300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 28 | 20231103 | 200200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 29 | 20231103 | 200100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 30 | 20231103 | 200000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 31 | 20231103 | 195900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 32 | 20231103 | 195800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 3020 |
| 33 | 20231103 | 195700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 34 | 20231103 | 195600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 35 | 20231103 | 195500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 36 | 20231103 | 195400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 37 | 20231103 | 195300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 38 | 20231103 | 195200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 39 | 20231103 | 195100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 40 | 20231103 | 195000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 41 | 20231103 | 194900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 42 | 20231103 | 194800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 43 | 20231103 | 194700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 44 | 20231103 | 194600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 45 | 20231103 | 194500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 46 | 20231103 | 194400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 47 | 20231103 | 194300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 48 | 20231103 | 194200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 49 | 20231103 | 194100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 50 | 20231103 | 194000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 51 | 20231103 | 193900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 52 | 20231103 | 193800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 53 | 20231103 | 193700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 54 | 20231103 | 193600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 55 | 20231103 | 193500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 56 | 20231103 | 193400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 57 | 20231103 | 193300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 58 | 20231103 | 193200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 59 | 20231103 | 193100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 60 | 20231103 | 193000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 61 | 20231103 | 192900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 62 | 20231103 | 192800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 3020 |
| 63 | 20231103 | 192700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 64 | 20231103 | 192600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 65 | 20231103 | 192500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 66 | 20231103 | 192400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 67 | 20231103 | 192300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 68 | 20231103 | 192200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 69 | 20231103 | 192100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 70 | 20231103 | 192000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 71 | 20231103 | 191900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 72 | 20231103 | 191800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 73 | 20231103 | 191700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 74 | 20231103 | 191600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 75 | 20231103 | 191500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 76 | 20231103 | 191400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 77 | 20231103 | 191300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 78 | 20231103 | 191200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 79 | 20231103 | 191100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 80 | 20231103 | 191000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 81 | 20231103 | 190900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 82 | 20231103 | 190800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 83 | 20231103 | 190700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 84 | 20231103 | 190600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 85 | 20231103 | 190500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 86 | 20231103 | 190400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 87 | 20231103 | 190300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 88 | 20231103 | 190200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 89 | 20231103 | 190100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 90 | 20231103 | 190000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 91 | 20231103 | 185900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 92 | 20231103 | 185800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 3020 |
| 93 | 20231103 | 185700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 94 | 20231103 | 185600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 95 | 20231103 | 185500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 96 | 20231103 | 185400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 97 | 20231103 | 185300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 98 | 20231103 | 185200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 99 | 20231103 | 185100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 100 | 20231103 | 185000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 101 | 20231103 | 184900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 102 | 20231103 | 184800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 103 | 20231103 | 184700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 104 | 20231103 | 184600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 105 | 20231103 | 184500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 106 | 20231103 | 184400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 107 | 20231103 | 184300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 108 | 20231103 | 184200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 109 | 20231103 | 184100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 110 | 20231103 | 184000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 111 | 20231103 | 183900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 112 | 20231103 | 183800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 113 | 20231103 | 183700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 114 | 20231103 | 183600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 115 | 20231103 | 183500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 116 | 20231103 | 183400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 117 | 20231103 | 183300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 118 | 20231103 | 183200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 119 | 20231103 | 183100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 120 | 20231103 | 183000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 121 | 20231103 | 182900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 122 | 20231103 | 182800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 3020 |
| 123 | 20231103 | 182700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 124 | 20231103 | 182600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 125 | 20231103 | 182500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 126 | 20231103 | 182400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 127 | 20231103 | 182300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 128 | 20231103 | 182200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 129 | 20231103 | 182100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 130 | 20231103 | 182000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 131 | 20231103 | 181900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 132 | 20231103 | 181800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 133 | 20231103 | 181700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 134 | 20231103 | 181600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 135 | 20231103 | 181500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 136 | 20231103 | 181400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 137 | 20231103 | 181300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 138 | 20231103 | 181200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 139 | 20231103 | 181100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 140 | 20231103 | 181000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 141 | 20231103 | 180900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 142 | 20231103 | 180800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 143 | 20231103 | 180700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 144 | 20231103 | 180600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 145 | 20231103 | 180500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 146 | 20231103 | 180400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 147 | 20231103 | 180300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 148 | 20231103 | 180200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 149 | 20231103 | 180100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 150 | 20231103 | 180000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 151 | 20231103 | 175900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 152 | 20231103 | 175800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 3020 |
| 153 | 20231103 | 175700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 154 | 20231103 | 175600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 155 | 20231103 | 175500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 156 | 20231103 | 175400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 157 | 20231103 | 175300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 158 | 20231103 | 175200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 159 | 20231103 | 175100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 160 | 20231103 | 175000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 161 | 20231103 | 174900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 162 | 20231103 | 174800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 163 | 20231103 | 174700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 164 | 20231103 | 174600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 165 | 20231103 | 174500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 166 | 20231103 | 174400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 167 | 20231103 | 174300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 168 | 20231103 | 174200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 169 | 20231103 | 174100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 170 | 20231103 | 174000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 171 | 20231103 | 173900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 172 | 20231103 | 173800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 173 | 20231103 | 173700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 174 | 20231103 | 173600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 175 | 20231103 | 173500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 176 | 20231103 | 173400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 177 | 20231103 | 173300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 178 | 20231103 | 173200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 179 | 20231103 | 173100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 180 | 20231103 | 173000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 181 | 20231103 | 172900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 182 | 20231103 | 172800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 3020 |
| 183 | 20231103 | 172700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 184 | 20231103 | 172600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 185 | 20231103 | 172500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 186 | 20231103 | 172400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 187 | 20231103 | 172300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 188 | 20231103 | 172200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 189 | 20231103 | 172100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 190 | 20231103 | 172000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 191 | 20231103 | 171900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 192 | 20231103 | 171800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 193 | 20231103 | 171700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 194 | 20231103 | 171600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 195 | 20231103 | 171500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 196 | 20231103 | 171400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 197 | 20231103 | 171300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 198 | 20231103 | 171200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 199 | 20231103 | 171100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 200 | 20231103 | 171000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 201 | 20231103 | 170900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 202 | 20231103 | 170800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 203 | 20231103 | 170700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 204 | 20231103 | 170600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 205 | 20231103 | 170500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 206 | 20231103 | 170400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 207 | 20231103 | 170300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 208 | 20231103 | 170200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 209 | 20231103 | 170100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 210 | 20231103 | 170000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 211 | 20231103 | 165900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 212 | 20231103 | 165800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 3020 |
| 213 | 20231103 | 165700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 214 | 20231103 | 165600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 215 | 20231103 | 165500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 216 | 20231103 | 165400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 217 | 20231103 | 165300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 218 | 20231103 | 165200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 219 | 20231103 | 165100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 220 | 20231103 | 165000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 221 | 20231103 | 164900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 222 | 20231103 | 164800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 223 | 20231103 | 164700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 224 | 20231103 | 164600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 225 | 20231103 | 164500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 226 | 20231103 | 164400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 227 | 20231103 | 164300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 228 | 20231103 | 164200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 229 | 20231103 | 164100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 230 | 20231103 | 164000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 231 | 20231103 | 163900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 232 | 20231103 | 163800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 233 | 20231103 | 163700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 234 | 20231103 | 163600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 235 | 20231103 | 163500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 236 | 20231103 | 163400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 237 | 20231103 | 163300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 238 | 20231103 | 163200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 239 | 20231103 | 163100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 240 | 20231103 | 163000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 241 | 20231103 | 162900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 242 | 20231103 | 162800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 3020 |
| 243 | 20231103 | 162700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 244 | 20231103 | 162600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 245 | 20231103 | 162500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 246 | 20231103 | 162400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 247 | 20231103 | 162300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 248 | 20231103 | 162200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 249 | 20231103 | 162100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 250 | 20231103 | 162000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 251 | 20231103 | 161900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 252 | 20231103 | 161800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 253 | 20231103 | 161700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 254 | 20231103 | 161600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 255 | 20231103 | 161500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 256 | 20231103 | 161400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 257 | 20231103 | 161300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 258 | 20231103 | 161200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 259 | 20231103 | 161100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 260 | 20231103 | 161000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 261 | 20231103 | 160900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 262 | 20231103 | 160800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 263 | 20231103 | 160700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 264 | 20231103 | 160600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 265 | 20231103 | 160500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 266 | 20231103 | 160400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 267 | 20231103 | 160300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 268 | 20231103 | 160200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 269 | 20231103 | 160100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 270 | 20231103 | 160000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 271 | 20231103 | 155900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 272 | 20231103 | 155800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 3020 |
| 273 | 20231103 | 155700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 274 | 20231103 | 155600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 275 | 20231103 | 155500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 276 | 20231103 | 155400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 277 | 20231103 | 155300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 278 | 20231103 | 155200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 279 | 20231103 | 155100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 280 | 20231103 | 155000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 281 | 20231103 | 154900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 282 | 20231103 | 154800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 283 | 20231103 | 154700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 284 | 20231103 | 154600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 285 | 20231103 | 154500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 286 | 20231103 | 154400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 287 | 20231103 | 154300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 288 | 20231103 | 154200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 289 | 20231103 | 154100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 290 | 20231103 | 154000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 291 | 20231103 | 153900 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 292 | 20231103 | 153800 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 293 | 20231103 | 153700 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 294 | 20231103 | 153600 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 295 | 20231103 | 153500 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 296 | 20231103 | 153400 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 297 | 20231103 | 153300 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 298 | 20231103 | 153200 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 299 | 20231103 | 153100 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 300 | 20231103 | 153000 | 7172416850 | 48400 | 48400 | 48400 | 48400 | 3020 |
| 301 | 20231103 | 152900 | 7026248850 | 48350 | 48350 | 48350 | 48350 | 0 |
| 302 | 20231103 | 152800 | 7026248850 | 48350 | 48350 | 48350 | 48350 | 0 |
| 303 | 20231103 | 152700 | 7026248850 | 48350 | 48350 | 48350 | 48350 | 0 |
| 304 | 20231103 | 152600 | 7026248850 | 48350 | 48350 | 48350 | 48350 | 0 |
| 305 | 20231103 | 152500 | 7026248850 | 48350 | 48350 | 48350 | 48350 | 0 |
| 306 | 20231103 | 152400 | 7026248850 | 48350 | 48350 | 48350 | 48350 | 0 |
| 307 | 20231103 | 152300 | 7026248850 | 48350 | 48350 | 48350 | 48350 | 0 |
| 308 | 20231103 | 152200 | 7026248850 | 48350 | 48350 | 48350 | 48350 | 0 |
| 309 | 20231103 | 152100 | 7026248850 | 48350 | 48350 | 48350 | 48350 | 0 |
| 310 | 20231103 | 152000 | 7026248850 | 48350 | 48350 | 48350 | 48350 | 0 |
| 311 | 20231103 | 151900 | 7026248850 | 48350 | 48350 | 48350 | 48300 | 110 |
| 312 | 20231103 | 151800 | 7020932200 | 48350 | 48300 | 48350 | 48300 | 353 |
| 313 | 20231103 | 151700 | 7003864900 | 48350 | 48350 | 48350 | 48350 | 357 |
| 314 | 20231103 | 151600 | 6986603950 | 48350 | 48350 | 48350 | 48300 | 414 |
| 315 | 20231103 | 151500 | 6966600000 | 48350 | 48300 | 48350 | 48300 | 319 |
| 316 | 20231103 | 151400 | 6951179100 | 48350 | 48300 | 48350 | 48300 | 153 |
| 317 | 20231103 | 151300 | 6943783800 | 48300 | 48300 | 48350 | 48300 | 265 |
| 318 | 20231103 | 151200 | 6930984200 | 48300 | 48350 | 48350 | 48300 | 328 |
| 319 | 20231103 | 151100 | 6915134600 | 48350 | 48300 | 48350 | 48200 | 447 |
| 320 | 20231103 | 151000 | 6893556700 | 48350 | 48300 | 48350 | 48250 | 251 |
| 321 | 20231103 | 150900 | 6881433700 | 48300 | 48350 | 48350 | 48250 | 254 |
| 322 | 20231103 | 150800 | 6869162550 | 48350 | 48200 | 48350 | 48200 | 195 |
| 323 | 20231103 | 150700 | 6859747350 | 48250 | 48350 | 48350 | 48200 | 367 |
| 324 | 20231103 | 150600 | 6842034200 | 48250 | 48450 | 48450 | 48200 | 1346 |
| 325 | 20231103 | 150500 | 6776957500 | 48350 | 48400 | 48450 | 48300 | 1564 |
| 326 | 20231103 | 150400 | 6701290700 | 48350 | 48350 | 48400 | 48300 | 393 |
| 327 | 20231103 | 150300 | 6682291300 | 48350 | 48350 | 48350 | 48300 | 246 |
| 328 | 20231103 | 150200 | 6670403700 | 48300 | 48350 | 48350 | 48250 | 857 |
| 329 | 20231103 | 150100 | 6629008750 | 48350 | 48250 | 48350 | 48250 | 167 |
| 330 | 20231103 | 150000 | 6620944000 | 48250 | 48300 | 48300 | 48250 | 125 |
| 331 | 20231103 | 145900 | 6614912000 | 48300 | 48300 | 48300 | 48200 | 885 |
| 332 | 20231103 | 145800 | 6572230450 | 48250 | 48250 | 48300 | 48250 | 116 |
| 333 | 20231103 | 145700 | 6566632250 | 48250 | 48250 | 48300 | 48200 | 181 |
| 334 | 20231103 | 145600 | 6557903950 | 48250 | 48400 | 48400 | 48200 | 918 |
| 335 | 20231103 | 145500 | 6513575450 | 48400 | 48400 | 48400 | 48350 | 194 |
| 336 | 20231103 | 145400 | 6504193350 | 48400 | 48350 | 48400 | 48350 | 118 |
| 337 | 20231103 | 145300 | 6498484850 | 48350 | 48400 | 48400 | 48350 | 144 |
| 338 | 20231103 | 145200 | 6491518800 | 48350 | 48350 | 48350 | 48350 | 164 |
| 339 | 20231103 | 145100 | 6483589400 | 48300 | 48250 | 48300 | 48250 | 858 |
| 340 | 20231103 | 145000 | 6442153100 | 48250 | 48250 | 48250 | 48250 | 225 |
| 341 | 20231103 | 144900 | 6431296850 | 48250 | 48250 | 48250 | 48150 | 409 |
| 342 | 20231103 | 144800 | 6411568850 | 48250 | 48250 | 48250 | 48100 | 498 |
| 343 | 20231103 | 144700 | 6387590950 | 48250 | 48200 | 48250 | 48200 | 396 |
| 344 | 20231103 | 144600 | 6368501200 | 48200 | 48250 | 48250 | 48200 | 942 |
| 345 | 20231103 | 144500 | 6323094750 | 48200 | 48200 | 48250 | 48200 | 119 |
| 346 | 20231103 | 144400 | 6317358300 | 48150 | 48200 | 48200 | 48150 | 417 |
| 347 | 20231103 | 144300 | 6297272750 | 48200 | 48200 | 48250 | 48150 | 150 |
| 348 | 20231103 | 144200 | 6290043000 | 48200 | 48200 | 48200 | 48150 | 110 |
| 349 | 20231103 | 144100 | 6284741100 | 48150 | 48250 | 48250 | 48150 | 69 |
| 350 | 20231103 | 144000 | 6281416350 | 48250 | 48200 | 48250 | 48200 | 170 |
| 351 | 20231103 | 143900 | 6273222300 | 48200 | 48200 | 48200 | 48200 | 42 |
| 352 | 20231103 | 143800 | 6271197900 | 48150 | 48200 | 48250 | 48100 | 991 |
| 353 | 20231103 | 143700 | 6223477050 | 48200 | 48250 | 48250 | 48150 | 152 |
| 354 | 20231103 | 143600 | 6216148000 | 48250 | 48100 | 48250 | 48050 | 120 |
| 355 | 20231103 | 143500 | 6210365900 | 48150 | 48250 | 48250 | 48050 | 399 |
| 356 | 20231103 | 143400 | 6191169400 | 48250 | 48250 | 48300 | 48150 | 127 |
| 357 | 20231103 | 143300 | 6185046050 | 48250 | 48250 | 48300 | 48200 | 118 |
| 358 | 20231103 | 143200 | 6179352300 | 48250 | 48250 | 48250 | 48150 | 73 |
| 359 | 20231103 | 143100 | 6175834550 | 48200 | 48200 | 48250 | 48200 | 171 |
| 360 | 20231103 | 143000 | 6167586950 | 48200 | 48150 | 48200 | 48050 | 197 |
| 361 | 20231103 | 142900 | 6158105550 | 48150 | 48200 | 48200 | 48100 | 412 |
| 362 | 20231103 | 142800 | 6138275100 | 48200 | 48300 | 48350 | 48200 | 517 |
| 363 | 20231103 | 142700 | 6113331950 | 48300 | 48350 | 48350 | 48300 | 71 |
| 364 | 20231103 | 142600 | 6109900850 | 48300 | 48400 | 48400 | 48300 | 589 |
| 365 | 20231103 | 142500 | 6081397550 | 48400 | 48350 | 48400 | 48350 | 751 |
| 366 | 20231103 | 142400 | 6045055950 | 48350 | 48350 | 48350 | 48350 | 259 |
| 367 | 20231103 | 142300 | 6032533300 | 48300 | 48300 | 48350 | 48200 | 501 |
| 368 | 20231103 | 142200 | 6008343850 | 48250 | 48350 | 48350 | 48250 | 338 |
| 369 | 20231103 | 142100 | 5992030750 | 48350 | 48300 | 48350 | 48300 | 301 |
| 370 | 20231103 | 142000 | 5977492250 | 48300 | 48300 | 48350 | 48300 | 199 |
| 371 | 20231103 | 141900 | 5967875050 | 48300 | 48350 | 48350 | 48300 | 316 |
| 372 | 20231103 | 141800 | 5952609700 | 48350 | 48300 | 48350 | 48300 | 1130 |
| 373 | 20231103 | 141700 | 5898014050 | 48300 | 48250 | 48300 | 48250 | 326 |
| 374 | 20231103 | 141600 | 5882276150 | 48250 | 48250 | 48250 | 48250 | 425 |
| 375 | 20231103 | 141500 | 5861769900 | 48250 | 48200 | 48250 | 48150 | 281 |
| 376 | 20231103 | 141400 | 5848225650 | 48200 | 48200 | 48200 | 48150 | 352 |
| 377 | 20231103 | 141300 | 5831272050 | 48200 | 48150 | 48200 | 48150 | 83 |
| 378 | 20231103 | 141200 | 5827273250 | 48150 | 48150 | 48200 | 48150 | 87 |
| 379 | 20231103 | 141100 | 5823083700 | 48150 | 48150 | 48200 | 48150 | 242 |
| 380 | 20231103 | 141000 | 5811425850 | 48150 | 48200 | 48200 | 48150 | 169 |
| 381 | 20231103 | 140900 | 5803286100 | 48200 | 48150 | 48200 | 48150 | 105 |
| 382 | 20231103 | 140800 | 5798225150 | 48200 | 48150 | 48200 | 48100 | 534 |
| 383 | 20231103 | 140700 | 5772513450 | 48100 | 48150 | 48150 | 48100 | 227 |
| 384 | 20231103 | 140600 | 5761586250 | 48150 | 48150 | 48150 | 48100 | 60 |
| 385 | 20231103 | 140500 | 5758697600 | 48150 | 48100 | 48150 | 48100 | 379 |
| 386 | 20231103 | 140400 | 5740466750 | 48150 | 48100 | 48150 | 48100 | 177 |
| 387 | 20231103 | 140300 | 5731952000 | 48100 | 48100 | 48100 | 48050 | 68 |
| 388 | 20231103 | 140200 | 5728682450 | 48100 | 48100 | 48100 | 48050 | 349 |
| 389 | 20231103 | 140100 | 5711908000 | 48100 | 48100 | 48100 | 48050 | 122 |
| 390 | 20231103 | 140000 | 5706040050 | 48100 | 48100 | 48100 | 48100 | 108 |
| 391 | 20231103 | 135900 | 5700845250 | 48100 | 48100 | 48150 | 48100 | 52 |
| 392 | 20231103 | 135800 | 5698343800 | 48100 | 48100 | 48150 | 48100 | 151 |
| 393 | 20231103 | 135700 | 5691077100 | 48100 | 48150 | 48150 | 48100 | 108 |
| 394 | 20231103 | 135600 | 5685877300 | 48100 | 48100 | 48150 | 48100 | 148 |
| 395 | 20231103 | 135500 | 5678752100 | 48150 | 48100 | 48150 | 48050 | 1762 |
| 396 | 20231103 | 135400 | 5593999500 | 48050 | 48000 | 48100 | 48000 | 160 |
| 397 | 20231103 | 135300 | 5586310500 | 48100 | 48050 | 48100 | 48000 | 107 |
| 398 | 20231103 | 135200 | 5581169000 | 48050 | 48100 | 48100 | 48050 | 97 |
| 399 | 20231103 | 135100 | 5576507200 | 48050 | 48050 | 48100 | 48050 | 123 |
| 400 | 20231103 | 135000 | 5570594600 | 48050 | 48100 | 48100 | 48000 | 187 |
| 401 | 20231103 | 134900 | 5561605400 | 48100 | 48100 | 48100 | 48050 | 66 |
| 402 | 20231103 | 134800 | 5558431050 | 48100 | 48050 | 48100 | 48050 | 125 |
| 403 | 20231103 | 134700 | 5552421600 | 48050 | 48050 | 48100 | 48050 | 52 |
| 404 | 20231103 | 134600 | 5549922700 | 48050 | 48050 | 48100 | 48050 | 116 |
| 405 | 20231103 | 134500 | 5544347300 | 48050 | 48000 | 48100 | 47950 | 139 |
| 406 | 20231103 | 134400 | 5537670200 | 48000 | 48000 | 48000 | 48000 | 181 |
| 407 | 20231103 | 134300 | 5528982200 | 48000 | 48050 | 48100 | 48000 | 275 |
| 408 | 20231103 | 134200 | 5515775150 | 48050 | 48050 | 48050 | 48000 | 171 |
| 409 | 20231103 | 134100 | 5507559600 | 48050 | 48050 | 48100 | 48000 | 227 |
| 410 | 20231103 | 134000 | 5496658950 | 48100 | 48100 | 48100 | 48050 | 163 |
| 411 | 20231103 | 133900 | 5488824700 | 48100 | 48100 | 48150 | 48100 | 170 |
| 412 | 20231103 | 133800 | 5480646350 | 48100 | 48150 | 48200 | 48050 | 1021 |
| 413 | 20231103 | 133700 | 5431500900 | 48150 | 48150 | 48150 | 48050 | 225 |
| 414 | 20231103 | 133600 | 5420673750 | 48150 | 48200 | 48200 | 48100 | 28 |
| 415 | 20231103 | 133500 | 5419325350 | 48100 | 48150 | 48150 | 48100 | 279 |
| 416 | 20231103 | 133400 | 5405897300 | 48150 | 48150 | 48200 | 48150 | 199 |
| 417 | 20231103 | 133300 | 5396314900 | 48150 | 48200 | 48200 | 48150 | 189 |
| 418 | 20231103 | 133200 | 5387212600 | 48150 | 48150 | 48200 | 48100 | 231 |
| 419 | 20231103 | 133100 | 5376088950 | 48200 | 48200 | 48200 | 48100 | 112 |
| 420 | 20231103 | 133000 | 5370695250 | 48150 | 48150 | 48200 | 48150 | 508 |
| 421 | 20231103 | 132900 | 5346234600 | 48150 | 48150 | 48150 | 48150 | 216 |
| 422 | 20231103 | 132800 | 5335834200 | 48150 | 48100 | 48150 | 48100 | 96 |
| 423 | 20231103 | 132700 | 5331216150 | 48100 | 48100 | 48100 | 48100 | 185 |
| 424 | 20231103 | 132600 | 5322317650 | 48100 | 48000 | 48100 | 48000 | 402 |
| 425 | 20231103 | 132500 | 5303002500 | 48000 | 48000 | 48050 | 47950 | 174 |
| 426 | 20231103 | 132400 | 5294650700 | 48000 | 48000 | 48050 | 47950 | 60 |
| 427 | 20231103 | 132300 | 5291770550 | 48000 | 47850 | 48000 | 47850 | 1356 |
| 428 | 20231103 | 132200 | 5226731900 | 47900 | 47850 | 47900 | 47800 | 234 |
| 429 | 20231103 | 132100 | 5215540650 | 47850 | 47800 | 47850 | 47800 | 31 |
| 430 | 20231103 | 132000 | 5214058100 | 47850 | 47800 | 47850 | 47800 | 199 |
| 431 | 20231103 | 131900 | 5204545400 | 47850 | 47800 | 47850 | 47750 | 247 |
| 432 | 20231103 | 131800 | 5192744600 | 47800 | 47850 | 47900 | 47800 | 215 |
| 433 | 20231103 | 131700 | 5182466300 | 47900 | 47900 | 47900 | 47850 | 113 |
| 434 | 20231103 | 131600 | 5177054000 | 47900 | 47900 | 47950 | 47900 | 105 |
| 435 | 20231103 | 131500 | 5172024150 | 47850 | 47900 | 47950 | 47850 | 81 |
| 436 | 20231103 | 131400 | 5168143300 | 47900 | 47900 | 48000 | 47900 | 832 |
| 437 | 20231103 | 131300 | 5128252500 | 47800 | 47850 | 47950 | 47800 | 246 |
| 438 | 20231103 | 131200 | 5116478350 | 47800 | 47900 | 47900 | 47800 | 211 |
| 439 | 20231103 | 131100 | 5106392050 | 47900 | 47900 | 47900 | 47850 | 101 |
| 440 | 20231103 | 131000 | 5101557700 | 47900 | 47900 | 47900 | 47850 | 146 |
| 441 | 20231103 | 130900 | 5094569750 | 47850 | 47900 | 47900 | 47850 | 72 |
| 442 | 20231103 | 130800 | 5091122800 | 47900 | 47900 | 47950 | 47900 | 105 |
| 443 | 20231103 | 130700 | 5086092100 | 47950 | 47950 | 48000 | 47900 | 78 |
| 444 | 20231103 | 130600 | 5082353050 | 47950 | 47850 | 47950 | 47850 | 98 |
| 445 | 20231103 | 130500 | 5077657400 | 47850 | 47850 | 47900 | 47850 | 28 |
| 446 | 20231103 | 130400 | 5076317000 | 47850 | 47800 | 47900 | 47800 | 271 |
| 447 | 20231103 | 130300 | 5063357000 | 47800 | 47800 | 47900 | 47750 | 375 |
| 448 | 20231103 | 130200 | 5045426500 | 47850 | 47950 | 47950 | 47850 | 73 |
| 449 | 20231103 | 130100 | 5041932500 | 47950 | 47850 | 47950 | 47800 | 201 |
| 450 | 20231103 | 130000 | 5032296850 | 47850 | 47900 | 47950 | 47850 | 265 |
| 451 | 20231103 | 125900 | 5019608400 | 47950 | 47850 | 47950 | 47850 | 125 |
| 452 | 20231103 | 125800 | 5013621450 | 47850 | 47900 | 47900 | 47850 | 200 |
| 453 | 20231103 | 125700 | 5004041500 | 47900 | 47850 | 47900 | 47850 | 80 |
| 454 | 20231103 | 125600 | 5000211900 | 47900 | 47800 | 47900 | 47800 | 66 |
| 455 | 20231103 | 125500 | 4997056000 | 47950 | 47950 | 47950 | 47900 | 198 |
| 456 | 20231103 | 125400 | 4987570250 | 47650 | 47900 | 48000 | 47650 | 1790 |
| 457 | 20231103 | 125300 | 4902068700 | 47900 | 47850 | 47950 | 47850 | 330 |
| 458 | 20231103 | 125200 | 4886270750 | 47850 | 47900 | 47900 | 47750 | 440 |
| 459 | 20231103 | 125100 | 4865228000 | 47850 | 47950 | 48050 | 47850 | 121 |
| 460 | 20231103 | 125000 | 4859431800 | 48050 | 48100 | 48100 | 47850 | 987 |
| 461 | 20231103 | 124900 | 4812106300 | 48050 | 48150 | 48150 | 48050 | 269 |
| 462 | 20231103 | 124800 | 4799170650 | 48150 | 48150 | 48150 | 48100 | 198 |
| 463 | 20231103 | 124700 | 4789642100 | 48150 | 48050 | 48150 | 48050 | 148 |
| 464 | 20231103 | 124600 | 4782519950 | 48150 | 48100 | 48150 | 48050 | 911 |
| 465 | 20231103 | 124500 | 4738695150 | 48100 | 48100 | 48100 | 48050 | 95 |
| 466 | 20231103 | 124400 | 4734125750 | 48100 | 48100 | 48100 | 48000 | 127 |
| 467 | 20231103 | 124300 | 4728018800 | 48050 | 48100 | 48100 | 48000 | 183 |
| 468 | 20231103 | 124200 | 4719220150 | 48100 | 48050 | 48100 | 48050 | 85 |
| 469 | 20231103 | 124100 | 4715132800 | 48050 | 48000 | 48050 | 48000 | 81 |
| 470 | 20231103 | 124000 | 4711243700 | 48000 | 48050 | 48100 | 48000 | 300 |
| 471 | 20231103 | 123900 | 4696835300 | 48050 | 48050 | 48050 | 48000 | 238 |
| 472 | 20231103 | 123800 | 4685399750 | 48050 | 48000 | 48050 | 47950 | 288 |
| 473 | 20231103 | 123700 | 4671572250 | 48000 | 48000 | 48000 | 47950 | 104 |
| 474 | 20231103 | 123600 | 4666580300 | 48000 | 48000 | 48050 | 48000 | 128 |
| 475 | 20231103 | 123500 | 4660435350 | 48000 | 48000 | 48050 | 48000 | 266 |
| 476 | 20231103 | 123400 | 4647663950 | 48000 | 47950 | 48000 | 47900 | 224 |
| 477 | 20231103 | 123300 | 4636921900 | 47950 | 47900 | 47950 | 47900 | 345 |
| 478 | 20231103 | 123200 | 4620380400 | 47900 | 47850 | 47900 | 47800 | 435 |
| 479 | 20231103 | 123100 | 4599555850 | 47900 | 47950 | 47950 | 47900 | 370 |
| 480 | 20231103 | 123000 | 4581830300 | 47950 | 47950 | 47950 | 47900 | 147 |
| 481 | 20231103 | 122900 | 4574785700 | 47950 | 47950 | 47950 | 47950 | 132 |
| 482 | 20231103 | 122800 | 4568456300 | 47950 | 47950 | 48000 | 47950 | 574 |
| 483 | 20231103 | 122700 | 4540932800 | 47950 | 47950 | 47950 | 47950 | 61 |
| 484 | 20231103 | 122600 | 4538007850 | 47950 | 47950 | 47950 | 47950 | 87 |
| 485 | 20231103 | 122500 | 4533836200 | 47950 | 47950 | 47950 | 47900 | 142 |
| 486 | 20231103 | 122400 | 4527032350 | 47950 | 47900 | 47950 | 47900 | 140 |
| 487 | 20231103 | 122300 | 4520320250 | 47950 | 47900 | 47950 | 47850 | 175 |
| 488 | 20231103 | 122200 | 4511935950 | 47900 | 47850 | 47900 | 47850 | 136 |
| 489 | 20231103 | 122100 | 4505428100 | 47850 | 47850 | 47850 | 47800 | 122 |
| 490 | 20231103 | 122000 | 4499590900 | 47850 | 47800 | 47850 | 47800 | 427 |
| 491 | 20231103 | 121900 | 4479180000 | 47850 | 47850 | 47850 | 47800 | 336 |
| 492 | 20231103 | 121800 | 4463109950 | 47850 | 47900 | 47900 | 47850 | 202 |
| 493 | 20231103 | 121700 | 4453444050 | 47900 | 47900 | 47900 | 47900 | 106 |
| 494 | 20231103 | 121600 | 4448366650 | 47900 | 47900 | 47900 | 47850 | 127 |
| 495 | 20231103 | 121500 | 4442285000 | 47900 | 47950 | 47950 | 47850 | 312 |
| 496 | 20231103 | 121400 | 4427344950 | 47950 | 48000 | 48000 | 47950 | 151 |
| 497 | 20231103 | 121300 | 4420101000 | 47950 | 48050 | 48050 | 47950 | 363 |
| 498 | 20231103 | 121200 | 4402676350 | 48000 | 48100 | 48100 | 48000 | 281 |
| 499 | 20231103 | 121100 | 4389173800 | 48050 | 48050 | 48100 | 48000 | 826 |
| 500 | 20231103 | 121000 | 4349484950 | 48050 | 48000 | 48050 | 48000 | 500 |
| 501 | 20231103 | 120900 | 4325478050 | 48000 | 47950 | 48000 | 47950 | 549 |
| 502 | 20231103 | 120800 | 4299139550 | 47950 | 48000 | 48000 | 47950 | 92 |
| 503 | 20231103 | 120700 | 4294723650 | 48000 | 47900 | 48000 | 47900 | 201 |
| 504 | 20231103 | 120600 | 4285086850 | 47900 | 47950 | 47950 | 47900 | 206 |
| 505 | 20231103 | 120500 | 4275215850 | 47950 | 47900 | 47950 | 47900 | 387 |
| 506 | 20231103 | 120400 | 4256674400 | 47900 | 47900 | 47900 | 47900 | 368 |
| 507 | 20231103 | 120300 | 4239047200 | 47850 | 47750 | 47850 | 47750 | 1007 |
| 508 | 20231103 | 120200 | 4190883400 | 47750 | 47700 | 47800 | 47700 | 84 |
| 509 | 20231103 | 120100 | 4186871250 | 47650 | 47800 | 47800 | 47650 | 202 |
| 510 | 20231103 | 120000 | 4177237000 | 47800 | 47750 | 47800 | 47750 | 79 |
| 511 | 20231103 | 115900 | 4173464050 | 47700 | 47750 | 47800 | 47700 | 123 |
| 512 | 20231103 | 115800 | 4167585950 | 47800 | 47750 | 47800 | 47750 | 94 |
| 513 | 20231103 | 115700 | 4163093000 | 47750 | 47800 | 47800 | 47750 | 62 |
| 514 | 20231103 | 115600 | 4160131350 | 47800 | 47800 | 47800 | 47750 | 162 |
| 515 | 20231103 | 115500 | 4152389750 | 47800 | 47750 | 47800 | 47700 | 246 |
| 516 | 20231103 | 115400 | 4140646700 | 47750 | 47800 | 47800 | 47700 | 38 |
| 517 | 20231103 | 115300 | 4138832100 | 47800 | 47800 | 47800 | 47750 | 166 |
| 518 | 20231103 | 115200 | 4130897400 | 47800 | 47750 | 47800 | 47650 | 189 |
| 519 | 20231103 | 115100 | 4121877750 | 47750 | 47800 | 47800 | 47700 | 74 |
| 520 | 20231103 | 115000 | 4118344050 | 47800 | 47700 | 47800 | 47700 | 51 |
| 521 | 20231103 | 114900 | 4115909350 | 47600 | 47800 | 47800 | 47600 | 311 |
| 522 | 20231103 | 114800 | 4101078750 | 47850 | 47800 | 47850 | 47800 | 133 |
| 523 | 20231103 | 114700 | 4094721100 | 47850 | 47800 | 47850 | 47750 | 170 |
| 524 | 20231103 | 114600 | 4086589850 | 47850 | 47700 | 47850 | 47650 | 474 |
| 525 | 20231103 | 114500 | 4063974900 | 47900 | 47850 | 47900 | 47700 | 811 |
| 526 | 20231103 | 114400 | 4025228000 | 47850 | 47850 | 47850 | 47800 | 311 |
| 527 | 20231103 | 114300 | 4010350700 | 47850 | 47900 | 47950 | 47850 | 171 |
| 528 | 20231103 | 114200 | 4002164350 | 47950 | 48000 | 48000 | 47800 | 1540 |
| 529 | 20231103 | 114100 | 3928434350 | 47950 | 47950 | 47950 | 47900 | 322 |
| 530 | 20231103 | 114000 | 3912995250 | 47950 | 47850 | 47950 | 47850 | 881 |
| 531 | 20231103 | 113900 | 3870807400 | 47850 | 47800 | 47850 | 47800 | 118 |
| 532 | 20231103 | 113800 | 3865164300 | 47800 | 47750 | 47800 | 47650 | 1036 |
| 533 | 20231103 | 113700 | 3815750800 | 47700 | 47850 | 47900 | 47700 | 488 |
| 534 | 20231103 | 113600 | 3792420600 | 47850 | 47850 | 47850 | 47800 | 271 |
| 535 | 20231103 | 113500 | 3779455250 | 47850 | 47800 | 47850 | 47800 | 204 |
| 536 | 20231103 | 113400 | 3769702000 | 47800 | 47800 | 47800 | 47750 | 209 |
| 537 | 20231103 | 113300 | 3759712800 | 47800 | 47650 | 47800 | 47650 | 1951 |
| 538 | 20231103 | 113200 | 3666580400 | 47700 | 47650 | 47700 | 47600 | 263 |
| 539 | 20231103 | 113100 | 3654047550 | 47600 | 47650 | 47650 | 47600 | 192 |
| 540 | 20231103 | 113000 | 3644905850 | 47650 | 47650 | 47700 | 47500 | 649 |
| 541 | 20231103 | 112900 | 3614012500 | 47650 | 47600 | 47700 | 47600 | 1394 |
| 542 | 20231103 | 112800 | 3547610300 | 47600 | 47550 | 47600 | 47550 | 298 |
| 543 | 20231103 | 112700 | 3533436750 | 47600 | 47450 | 47600 | 47450 | 1212 |
| 544 | 20231103 | 112600 | 3475871500 | 47400 | 47400 | 47400 | 47400 | 576 |
| 545 | 20231103 | 112500 | 3448569100 | 47400 | 47350 | 47400 | 47350 | 184 |
| 546 | 20231103 | 112400 | 3439855600 | 47350 | 47350 | 47400 | 47350 | 119 |
| 547 | 20231103 | 112300 | 3434220750 | 47350 | 47350 | 47350 | 47300 | 196 |
| 548 | 20231103 | 112200 | 3424940200 | 47300 | 47300 | 47350 | 47300 | 467 |
| 549 | 20231103 | 112100 | 3402845450 | 47350 | 47350 | 47350 | 47300 | 71 |
| 550 | 20231103 | 112000 | 3399484900 | 47250 | 47200 | 47300 | 47200 | 1182 |
| 551 | 20231103 | 111900 | 3343584100 | 47200 | 47150 | 47200 | 47000 | 272 |
| 552 | 20231103 | 111800 | 3330764500 | 47250 | 47200 | 47300 | 47150 | 564 |
| 553 | 20231103 | 111700 | 3304121300 | 47200 | 47200 | 47250 | 47100 | 422 |
| 554 | 20231103 | 111600 | 3284204750 | 47150 | 47150 | 47200 | 47100 | 225 |
| 555 | 20231103 | 111500 | 3273590000 | 47150 | 47150 | 47200 | 47150 | 178 |
| 556 | 20231103 | 111400 | 3265196600 | 47150 | 46950 | 47150 | 46950 | 75 |
| 557 | 20231103 | 111300 | 3261665000 | 47000 | 47200 | 47200 | 47000 | 279 |
| 558 | 20231103 | 111200 | 3248514050 | 47200 | 47150 | 47200 | 47100 | 187 |
| 559 | 20231103 | 111100 | 3239696550 | 47150 | 47050 | 47150 | 47050 | 95 |
| 560 | 20231103 | 111000 | 3235223300 | 47100 | 47100 | 47150 | 47100 | 202 |
| 561 | 20231103 | 110900 | 3225706100 | 47100 | 47150 | 47150 | 47100 | 75 |
| 562 | 20231103 | 110800 | 3222172900 | 47150 | 47000 | 47150 | 47000 | 267 |
| 563 | 20231103 | 110700 | 3209595450 | 47100 | 47100 | 47100 | 46950 | 220 |
| 564 | 20231103 | 110600 | 3199243700 | 47100 | 47100 | 47100 | 46950 | 138 |
| 565 | 20231103 | 110500 | 3192745300 | 47100 | 46900 | 47100 | 46850 | 53 |
| 566 | 20231103 | 110400 | 3190251000 | 47100 | 47100 | 47150 | 46850 | 1183 |
| 567 | 20231103 | 110300 | 3134652450 | 47000 | 47100 | 47150 | 46950 | 171 |
| 568 | 20231103 | 110200 | 3126608400 | 47150 | 47050 | 47200 | 47050 | 188 |
| 569 | 20231103 | 110100 | 3117758400 | 47050 | 47100 | 47200 | 47050 | 691 |
| 570 | 20231103 | 110000 | 3085207150 | 47200 | 47200 | 47200 | 47150 | 184 |
| 571 | 20231103 | 105900 | 3076528700 | 47200 | 47200 | 47200 | 47200 | 155 |
| 572 | 20231103 | 105800 | 3069212700 | 47200 | 47150 | 47200 | 47100 | 134 |
| 573 | 20231103 | 105700 | 3062893650 | 47100 | 47150 | 47200 | 47100 | 175 |
| 574 | 20231103 | 105600 | 3054640650 | 47200 | 47200 | 47200 | 47150 | 136 |
| 575 | 20231103 | 105500 | 3048222150 | 47200 | 47200 | 47200 | 47150 | 464 |
| 576 | 20231103 | 105400 | 3026321450 | 47200 | 47150 | 47200 | 47150 | 347 |
| 577 | 20231103 | 105300 | 3009956350 | 47100 | 47150 | 47150 | 47100 | 300 |
| 578 | 20231103 | 105200 | 2995815100 | 47150 | 46900 | 47150 | 46850 | 2461 |
| 579 | 20231103 | 105100 | 2880192800 | 46900 | 46800 | 46900 | 46800 | 322 |
| 580 | 20231103 | 105000 | 2865104350 | 46800 | 46800 | 46800 | 46800 | 138 |
| 581 | 20231103 | 104900 | 2858645950 | 46750 | 46700 | 46750 | 46700 | 540 |
| 582 | 20231103 | 104800 | 2833401550 | 46750 | 46750 | 46750 | 46700 | 214 |
| 583 | 20231103 | 104700 | 2823401750 | 46750 | 46800 | 46800 | 46750 | 38 |
| 584 | 20231103 | 104600 | 2821623450 | 46850 | 46750 | 46850 | 46750 | 93 |
| 585 | 20231103 | 104500 | 2817268900 | 46750 | 46800 | 46850 | 46700 | 300 |
| 586 | 20231103 | 104400 | 2803229800 | 46850 | 46800 | 46850 | 46700 | 270 |
| 587 | 20231103 | 104300 | 2790608050 | 46750 | 46800 | 46800 | 46750 | 172 |
| 588 | 20231103 | 104200 | 2782561450 | 46800 | 46800 | 46850 | 46800 | 171 |
| 589 | 20231103 | 104100 | 2774557600 | 46800 | 46900 | 46900 | 46800 | 34 |
| 590 | 20231103 | 104000 | 2772964900 | 46900 | 46850 | 46900 | 46800 | 267 |
| 591 | 20231103 | 103900 | 2760457350 | 46900 | 46900 | 46900 | 46850 | 534 |
| 592 | 20231103 | 103800 | 2735432600 | 46900 | 46850 | 46900 | 46850 | 136 |
| 593 | 20231103 | 103700 | 2729056400 | 46850 | 46900 | 46950 | 46850 | 389 |
| 594 | 20231103 | 103600 | 2710812950 | 46950 | 46850 | 46950 | 46850 | 39 |
| 595 | 20231103 | 103500 | 2708983650 | 46900 | 46700 | 46900 | 46650 | 124 |
| 596 | 20231103 | 103400 | 2703192150 | 46700 | 46700 | 46700 | 46700 | 63 |
| 597 | 20231103 | 103300 | 2700250050 | 46650 | 46650 | 46700 | 46650 | 190 |
| 598 | 20231103 | 103200 | 2691385650 | 46650 | 46650 | 46650 | 46600 | 690 |
| 599 | 20231103 | 103100 | 2659230650 | 46650 | 46600 | 46650 | 46600 | 242 |
| 600 | 20231103 | 103000 | 2647941900 | 46600 | 46750 | 46750 | 46600 | 491 |
| 601 | 20231103 | 102900 | 2625034150 | 46750 | 46750 | 46750 | 46750 | 29 |
| 602 | 20231103 | 102800 | 2623678400 | 46700 | 46850 | 46950 | 46700 | 322 |
| 603 | 20231103 | 102700 | 2608598500 | 46900 | 47000 | 47000 | 46900 | 138 |
| 604 | 20231103 | 102600 | 2602115950 | 47000 | 47000 | 47050 | 46900 | 676 |
| 605 | 20231103 | 102500 | 2570382050 | 47000 | 47100 | 47150 | 47000 | 904 |
| 606 | 20231103 | 102400 | 2527871700 | 47100 | 47100 | 47150 | 47100 | 1319 |
| 607 | 20231103 | 102300 | 2465739250 | 47100 | 47050 | 47100 | 47000 | 1338 |
| 608 | 20231103 | 102200 | 2402776400 | 47050 | 47000 | 47050 | 46950 | 924 |
| 609 | 20231103 | 102100 | 2359349850 | 47000 | 47000 | 47000 | 46850 | 1095 |
| 610 | 20231103 | 102000 | 2307976050 | 47000 | 46800 | 47000 | 46800 | 2400 |
| 611 | 20231103 | 101900 | 2195275650 | 46800 | 46700 | 46800 | 46650 | 1676 |
| 612 | 20231103 | 101800 | 2116916100 | 46650 | 46650 | 46650 | 46600 | 532 |
| 613 | 20231103 | 101700 | 2092108950 | 46650 | 46600 | 46650 | 46600 | 1257 |
| 614 | 20231103 | 101600 | 2033522650 | 46500 | 46550 | 46600 | 46500 | 726 |
| 615 | 20231103 | 101500 | 1999727750 | 46550 | 46550 | 46600 | 46550 | 519 |
| 616 | 20231103 | 101400 | 1975567050 | 46550 | 46550 | 46550 | 46550 | 52 |
| 617 | 20231103 | 101300 | 1973146450 | 46550 | 46550 | 46600 | 46500 | 56 |
| 618 | 20231103 | 101200 | 1970539000 | 46550 | 46550 | 46600 | 46550 | 368 |
| 619 | 20231103 | 101100 | 1953394200 | 46600 | 46450 | 46650 | 46450 | 581 |
| 620 | 20231103 | 101000 | 1926335800 | 46500 | 46550 | 46550 | 46300 | 2223 |
| 621 | 20231103 | 100900 | 1823161800 | 46550 | 46550 | 46600 | 46550 | 386 |
| 622 | 20231103 | 100800 | 1805191400 | 46550 | 46450 | 46550 | 46450 | 357 |
| 623 | 20231103 | 100700 | 1788597150 | 46450 | 46450 | 46450 | 46450 | 187 |
| 624 | 20231103 | 100600 | 1779911000 | 46450 | 46400 | 46450 | 46400 | 388 |
| 625 | 20231103 | 100500 | 1761902300 | 46350 | 46350 | 46400 | 46350 | 600 |
| 626 | 20231103 | 100400 | 1734063900 | 46350 | 46200 | 46350 | 46200 | 210 |
| 627 | 20231103 | 100300 | 1724336050 | 46200 | 46200 | 46200 | 46200 | 29 |
| 628 | 20231103 | 100200 | 1722996250 | 46150 | 46200 | 46200 | 46150 | 4 |
| 629 | 20231103 | 100100 | 1722811500 | 46250 | 46250 | 46300 | 46200 | 88 |
| 630 | 20231103 | 100000 | 1718742650 | 46200 | 46100 | 46200 | 46100 | 607 |
| 631 | 20231103 | 095900 | 1690724000 | 46100 | 46150 | 46200 | 46100 | 133 |
| 632 | 20231103 | 095800 | 1684587050 | 46150 | 46050 | 46150 | 46050 | 122 |
| 633 | 20231103 | 095700 | 1678959750 | 46000 | 46000 | 46000 | 46000 | 53 |
| 634 | 20231103 | 095600 | 1676521750 | 45900 | 45850 | 45900 | 45700 | 60 |
| 635 | 20231103 | 095500 | 1673770500 | 45650 | 45850 | 45850 | 45650 | 109 |
| 636 | 20231103 | 095400 | 1668786100 | 45800 | 45700 | 45800 | 45700 | 360 |
| 637 | 20231103 | 095300 | 1652308300 | 45600 | 45600 | 45600 | 45600 | 31 |
| 638 | 20231103 | 095200 | 1650894700 | 45600 | 45700 | 45700 | 45600 | 211 |
| 639 | 20231103 | 095100 | 1641272100 | 45600 | 45750 | 45750 | 45600 | 389 |
| 640 | 20231103 | 095000 | 1623517350 | 45750 | 45800 | 45800 | 45550 | 1459 |
| 641 | 20231103 | 094900 | 1556887750 | 45800 | 45800 | 45800 | 45800 | 23 |
| 642 | 20231103 | 094800 | 1555834350 | 45850 | 45850 | 45850 | 45850 | 70 |
| 643 | 20231103 | 094700 | 1552624850 | 45800 | 45950 | 45950 | 45800 | 688 |
| 644 | 20231103 | 094600 | 1521073000 | 46000 | 46000 | 46000 | 46000 | 26 |
| 645 | 20231103 | 094500 | 1519877000 | 46000 | 46000 | 46000 | 46000 | 163 |
| 646 | 20231103 | 094400 | 1512379000 | 46000 | 46150 | 46150 | 46000 | 602 |
| 647 | 20231103 | 094300 | 1484671900 | 46200 | 46200 | 46200 | 46100 | 446 |
| 648 | 20231103 | 094200 | 1464090050 | 46250 | 46350 | 46350 | 46250 | 1151 |
| 649 | 20231103 | 094100 | 1410805550 | 46350 | 46400 | 46400 | 46350 | 184 |
| 650 | 20231103 | 094000 | 1402276200 | 46400 | 46350 | 46400 | 46350 | 291 |
| 651 | 20231103 | 093900 | 1388785850 | 46400 | 46300 | 46400 | 46300 | 97 |
| 652 | 20231103 | 093800 | 1384291300 | 46300 | 46300 | 46300 | 46300 | 115 |
| 653 | 20231103 | 093700 | 1378966800 | 46300 | 46300 | 46300 | 46300 | 129 |
| 654 | 20231103 | 093600 | 1372994100 | 46250 | 46250 | 46300 | 46250 | 314 |
| 655 | 20231103 | 093500 | 1358470550 | 46250 | 46300 | 46300 | 46250 | 41 |
| 656 | 20231103 | 093400 | 1356573600 | 46300 | 46050 | 46300 | 46000 | 352 |
| 657 | 20231103 | 093300 | 1340361900 | 46000 | 46050 | 46050 | 46000 | 50 |
| 658 | 20231103 | 093200 | 1338061800 | 46050 | 46000 | 46100 | 46000 | 751 |
| 659 | 20231103 | 093100 | 1303512200 | 46000 | 46050 | 46050 | 46000 | 937 |
| 660 | 20231103 | 093000 | 1260403500 | 46050 | 46150 | 46150 | 46050 | 2463 |
| 661 | 20231103 | 092900 | 1146886450 | 46150 | 46150 | 46250 | 46100 | 446 |
| 662 | 20231103 | 092800 | 1126290250 | 46150 | 46100 | 46250 | 46100 | 546 |
| 663 | 20231103 | 092700 | 1101076050 | 46100 | 46300 | 46300 | 46100 | 1868 |
| 664 | 20231103 | 092600 | 1014839900 | 46300 | 46350 | 46350 | 46300 | 437 |
| 665 | 20231103 | 092500 | 994605600 | 46350 | 46400 | 46400 | 46350 | 771 |
| 666 | 20231103 | 092400 | 958842300 | 46450 | 46550 | 46550 | 46450 | 242 |
| 667 | 20231103 | 092300 | 947593900 | 46550 | 46550 | 46550 | 46550 | 59 |
| 668 | 20231103 | 092200 | 944847450 | 46550 | 46550 | 46550 | 46550 | 44 |
| 669 | 20231103 | 092100 | 942799250 | 46550 | 46550 | 46550 | 46500 | 179 |
| 670 | 20231103 | 092000 | 934467100 | 46550 | 46450 | 46550 | 46350 | 469 |
| 671 | 20231103 | 091900 | 912678500 | 46350 | 46400 | 46400 | 46350 | 1423 |
| 672 | 20231103 | 091800 | 846722200 | 46400 | 46450 | 46450 | 46400 | 87 |
| 673 | 20231103 | 091700 | 842682400 | 46350 | 46500 | 46500 | 46350 | 325 |
| 674 | 20231103 | 091600 | 827589700 | 46500 | 46600 | 46600 | 46450 | 262 |
| 675 | 20231103 | 091500 | 815402500 | 46600 | 46650 | 46650 | 46550 | 203 |
| 676 | 20231103 | 091400 | 805942500 | 46650 | 46650 | 46700 | 46600 | 1244 |
| 677 | 20231103 | 091300 | 747886900 | 46600 | 46250 | 46600 | 46250 | 3270 |
| 678 | 20231103 | 091200 | 595995900 | 46250 | 46300 | 46300 | 46250 | 496 |
| 679 | 20231103 | 091100 | 573047400 | 46300 | 46250 | 46300 | 46250 | 768 |
| 680 | 20231103 | 091000 | 537503800 | 46250 | 46350 | 46400 | 46250 | 336 |
| 681 | 20231103 | 090900 | 521942350 | 46400 | 46400 | 46400 | 46300 | 442 |
| 682 | 20231103 | 090800 | 501441550 | 46350 | 46350 | 46450 | 46350 | 258 |
| 683 | 20231103 | 090700 | 489463650 | 46450 | 46250 | 46450 | 46250 | 572 |
| 684 | 20231103 | 090600 | 462913100 | 46250 | 46150 | 46250 | 46150 | 289 |
| 685 | 20231103 | 090500 | 449569800 | 46150 | 46150 | 46400 | 46100 | 475 |
| 686 | 20231103 | 090400 | 427612900 | 46150 | 46400 | 46450 | 46100 | 1520 |
| 687 | 20231103 | 090300 | 357419450 | 46400 | 46450 | 46450 | 46200 | 544 |
| 688 | 20231103 | 090200 | 332224700 | 46200 | 46500 | 46500 | 46150 | 2912 |
| 689 | 20231103 | 090100 | 197292550 | 46450 | 46450 | 46550 | 46400 | 1322 |
| 690 | 20231103 | 090000 | 135893200 | 46500 | 46700 | 46700 | 46450 | 2914 |