35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 195200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 4973 |
| 3 | 20231103 | 195100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20231103 | 195000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20231103 | 194900 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20231103 | 194800 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20231103 | 194700 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20231103 | 194600 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20231103 | 194500 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20231103 | 194400 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20231103 | 194300 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20231103 | 194200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20231103 | 194100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20231103 | 194000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20231103 | 193900 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20231103 | 193800 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20231103 | 193700 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20231103 | 193600 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20231103 | 193500 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20231103 | 193400 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20231103 | 193300 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20231103 | 193200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20231103 | 193100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20231103 | 193000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20231103 | 192900 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20231103 | 192800 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20231103 | 192700 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20231103 | 192600 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20231103 | 192500 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20231103 | 192400 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20231103 | 192300 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20231103 | 192200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 4973 |
| 33 | 20231103 | 192100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20231103 | 192000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20231103 | 191900 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20231103 | 191800 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20231103 | 191700 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20231103 | 191600 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20231103 | 191500 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20231103 | 191400 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20231103 | 191300 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20231103 | 191200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20231103 | 191100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20231103 | 191000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20231103 | 190900 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20231103 | 190800 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20231103 | 190700 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20231103 | 190600 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20231103 | 190500 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20231103 | 190400 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20231103 | 190300 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20231103 | 190200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20231103 | 190100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20231103 | 190000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20231103 | 185900 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20231103 | 185800 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20231103 | 185700 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20231103 | 185600 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20231103 | 185500 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20231103 | 185400 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20231103 | 185300 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20231103 | 185200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 4973 |
| 63 | 20231103 | 185100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20231103 | 185000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20231103 | 184900 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20231103 | 184800 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20231103 | 184700 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20231103 | 184600 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20231103 | 184500 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20231103 | 184400 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20231103 | 184300 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20231103 | 184200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20231103 | 184100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20231103 | 184000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20231103 | 183900 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20231103 | 183800 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20231103 | 183700 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20231103 | 183600 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20231103 | 183500 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20231103 | 183400 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20231103 | 183300 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20231103 | 183200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20231103 | 183100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20231103 | 183000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20231103 | 182900 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20231103 | 182800 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20231103 | 182700 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20231103 | 182600 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20231103 | 182500 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20231103 | 182400 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20231103 | 182300 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20231103 | 182200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 4973 |
| 93 | 20231103 | 182100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20231103 | 182000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20231103 | 181900 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20231103 | 181800 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20231103 | 181700 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20231103 | 181600 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20231103 | 181500 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20231103 | 181400 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20231103 | 181300 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20231103 | 181200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20231103 | 181100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20231103 | 181000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20231103 | 180900 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20231103 | 180800 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20231103 | 180700 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20231103 | 180600 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20231103 | 180500 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20231103 | 180400 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20231103 | 180300 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20231103 | 180200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20231103 | 180100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20231103 | 180000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20231103 | 175900 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20231103 | 175800 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20231103 | 175700 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20231103 | 175600 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20231103 | 175500 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20231103 | 175400 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20231103 | 175300 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20231103 | 175200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 4973 |
| 123 | 20231103 | 175100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20231103 | 175000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20231103 | 174900 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20231103 | 174800 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20231103 | 174700 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20231103 | 174600 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20231103 | 174500 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20231103 | 174400 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20231103 | 174300 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20231103 | 174200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20231103 | 174100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20231103 | 174000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20231103 | 173900 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20231103 | 173800 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20231103 | 173700 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20231103 | 173600 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20231103 | 173500 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20231103 | 173400 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20231103 | 173300 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20231103 | 173200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20231103 | 173100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20231103 | 173000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20231103 | 172900 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20231103 | 172800 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20231103 | 172700 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20231103 | 172600 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20231103 | 172500 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20231103 | 172400 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20231103 | 172300 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20231103 | 172200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 4973 |
| 153 | 20231103 | 172100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20231103 | 172000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20231103 | 171900 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20231103 | 171800 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20231103 | 171700 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20231103 | 171600 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20231103 | 171500 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20231103 | 171400 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20231103 | 171300 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20231103 | 171200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20231103 | 171100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20231103 | 171000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20231103 | 170900 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20231103 | 170800 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20231103 | 170700 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20231103 | 170600 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20231103 | 170500 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20231103 | 170400 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20231103 | 170300 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20231103 | 170200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20231103 | 170100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20231103 | 170000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20231103 | 165900 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20231103 | 165800 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20231103 | 165700 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20231103 | 165600 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20231103 | 165500 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20231103 | 165400 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20231103 | 165300 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20231103 | 165200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 4973 |
| 183 | 20231103 | 165100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20231103 | 165000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20231103 | 164900 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20231103 | 164800 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20231103 | 164700 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20231103 | 164600 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20231103 | 164500 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20231103 | 164400 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20231103 | 164300 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20231103 | 164200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20231103 | 164100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20231103 | 164000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20231103 | 163900 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20231103 | 163800 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20231103 | 163700 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20231103 | 163600 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20231103 | 163500 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20231103 | 163400 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20231103 | 163300 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20231103 | 163200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20231103 | 163100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20231103 | 163000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20231103 | 162900 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20231103 | 162800 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20231103 | 162700 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20231103 | 162600 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20231103 | 162500 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20231103 | 162400 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20231103 | 162300 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20231103 | 162200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 4973 |
| 213 | 20231103 | 162100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20231103 | 162000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20231103 | 161900 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20231103 | 161800 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20231103 | 161700 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20231103 | 161600 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20231103 | 161500 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20231103 | 161400 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20231103 | 161300 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20231103 | 161200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20231103 | 161100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 224 | 20231103 | 161000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 225 | 20231103 | 160900 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 226 | 20231103 | 160800 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 227 | 20231103 | 160700 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 228 | 20231103 | 160600 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 229 | 20231103 | 160500 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 230 | 20231103 | 160400 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 231 | 20231103 | 160300 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 232 | 20231103 | 160200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 233 | 20231103 | 160100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 234 | 20231103 | 160000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 235 | 20231103 | 155900 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 236 | 20231103 | 155800 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 237 | 20231103 | 155700 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 238 | 20231103 | 155600 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 239 | 20231103 | 155500 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 240 | 20231103 | 155400 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 241 | 20231103 | 155300 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 242 | 20231103 | 155200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 4973 |
| 243 | 20231103 | 155100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 244 | 20231103 | 155000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 245 | 20231103 | 154900 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 246 | 20231103 | 154800 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 247 | 20231103 | 154700 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 248 | 20231103 | 154600 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 249 | 20231103 | 154500 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 250 | 20231103 | 154400 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 251 | 20231103 | 154300 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 252 | 20231103 | 154200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 253 | 20231103 | 154100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 254 | 20231103 | 154000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 255 | 20231103 | 153900 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 256 | 20231103 | 153800 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 257 | 20231103 | 153700 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 258 | 20231103 | 153600 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 259 | 20231103 | 153500 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 260 | 20231103 | 153400 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 261 | 20231103 | 153300 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 262 | 20231103 | 153200 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 263 | 20231103 | 153100 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 264 | 20231103 | 153000 | 7846409150 | 43300 | 43300 | 43300 | 43300 | 4973 |
| 265 | 20231103 | 152900 | 7631078250 | 43350 | 43350 | 43350 | 43350 | 0 |
| 266 | 20231103 | 152800 | 7631078250 | 43350 | 43350 | 43350 | 43350 | 0 |
| 267 | 20231103 | 152700 | 7631078250 | 43350 | 43350 | 43350 | 43350 | 0 |
| 268 | 20231103 | 152600 | 7631078250 | 43350 | 43350 | 43350 | 43350 | 0 |
| 269 | 20231103 | 152500 | 7631078250 | 43350 | 43350 | 43350 | 43350 | 0 |
| 270 | 20231103 | 152400 | 7631078250 | 43350 | 43350 | 43350 | 43350 | 0 |
| 271 | 20231103 | 152300 | 7631078250 | 43350 | 43350 | 43350 | 43350 | 0 |
| 272 | 20231103 | 152200 | 7631078250 | 43350 | 43350 | 43350 | 43350 | 0 |
| 273 | 20231103 | 152100 | 7631078250 | 43350 | 43350 | 43350 | 43350 | 0 |
| 274 | 20231103 | 152000 | 7631078250 | 43350 | 43350 | 43350 | 43350 | 0 |
| 275 | 20231103 | 151900 | 7631078250 | 43350 | 43350 | 43400 | 43300 | 921 |
| 276 | 20231103 | 151800 | 7591143750 | 43350 | 43300 | 43350 | 43300 | 15 |
| 277 | 20231103 | 151700 | 7590493750 | 43350 | 43300 | 43350 | 43300 | 323 |
| 278 | 20231103 | 151600 | 7576496800 | 43300 | 43350 | 43350 | 43300 | 208 |
| 279 | 20231103 | 151500 | 7567488450 | 43350 | 43400 | 43450 | 43350 | 512 |
| 280 | 20231103 | 151400 | 7545266750 | 43400 | 43400 | 43400 | 43350 | 52 |
| 281 | 20231103 | 151300 | 7543010000 | 43400 | 43400 | 43400 | 43350 | 377 |
| 282 | 20231103 | 151200 | 7526652700 | 43400 | 43400 | 43400 | 43300 | 424 |
| 283 | 20231103 | 151100 | 7508272650 | 43300 | 43350 | 43350 | 43300 | 726 |
| 284 | 20231103 | 151000 | 7476826950 | 43350 | 43400 | 43450 | 43350 | 528 |
| 285 | 20231103 | 150900 | 7453918500 | 43400 | 43350 | 43450 | 43350 | 293 |
| 286 | 20231103 | 150800 | 7441203050 | 43450 | 43300 | 43450 | 43300 | 807 |
| 287 | 20231103 | 150700 | 7406190950 | 43350 | 43350 | 43400 | 43300 | 249 |
| 288 | 20231103 | 150600 | 7395393050 | 43350 | 43400 | 43400 | 43300 | 686 |
| 289 | 20231103 | 150500 | 7365624650 | 43400 | 43400 | 43450 | 43400 | 499 |
| 290 | 20231103 | 150400 | 7343967950 | 43400 | 43400 | 43400 | 43350 | 221 |
| 291 | 20231103 | 150300 | 7334380800 | 43400 | 43300 | 43400 | 43300 | 752 |
| 292 | 20231103 | 150200 | 7301759450 | 43300 | 43350 | 43350 | 43300 | 237 |
| 293 | 20231103 | 150100 | 7291486400 | 43300 | 43350 | 43350 | 43300 | 785 |
| 294 | 20231103 | 150000 | 7257459200 | 43350 | 43300 | 43350 | 43300 | 379 |
| 295 | 20231103 | 145900 | 7241032950 | 43300 | 43350 | 43400 | 43300 | 398 |
| 296 | 20231103 | 145800 | 7223779750 | 43350 | 43300 | 43350 | 43300 | 467 |
| 297 | 20231103 | 145700 | 7203536750 | 43350 | 43350 | 43350 | 43300 | 591 |
| 298 | 20231103 | 145600 | 7177917300 | 43350 | 43350 | 43350 | 43300 | 173 |
| 299 | 20231103 | 145500 | 7170417800 | 43300 | 43300 | 43350 | 43300 | 396 |
| 300 | 20231103 | 145400 | 7153252300 | 43350 | 43300 | 43400 | 43300 | 474 |
| 301 | 20231103 | 145300 | 7132708850 | 43400 | 43400 | 43400 | 43300 | 2195 |
| 302 | 20231103 | 145200 | 7037486000 | 43350 | 43350 | 43350 | 43350 | 379 |
| 303 | 20231103 | 145100 | 7021056350 | 43300 | 43350 | 43400 | 43300 | 324 |
| 304 | 20231103 | 145000 | 7007006300 | 43300 | 43350 | 43400 | 43300 | 446 |
| 305 | 20231103 | 144900 | 6987672350 | 43350 | 43400 | 43400 | 43300 | 592 |
| 306 | 20231103 | 144800 | 6962009600 | 43400 | 43400 | 43450 | 43350 | 637 |
| 307 | 20231103 | 144700 | 6934355200 | 43400 | 43450 | 43450 | 43350 | 517 |
| 308 | 20231103 | 144600 | 6911918600 | 43400 | 43450 | 43450 | 43400 | 362 |
| 309 | 20231103 | 144500 | 6896189900 | 43450 | 43350 | 43450 | 43350 | 323 |
| 310 | 20231103 | 144400 | 6882167750 | 43400 | 43300 | 43400 | 43300 | 380 |
| 311 | 20231103 | 144300 | 6865690550 | 43350 | 43350 | 43400 | 43300 | 385 |
| 312 | 20231103 | 144200 | 6848998200 | 43450 | 43450 | 43450 | 43400 | 551 |
| 313 | 20231103 | 144100 | 6825070900 | 43400 | 43450 | 43450 | 43350 | 233 |
| 314 | 20231103 | 144000 | 6814953850 | 43450 | 43400 | 43450 | 43350 | 256 |
| 315 | 20231103 | 143900 | 6803836900 | 43400 | 43300 | 43400 | 43300 | 590 |
| 316 | 20231103 | 143800 | 6778233100 | 43350 | 43300 | 43350 | 43300 | 431 |
| 317 | 20231103 | 143700 | 6759550250 | 43300 | 43250 | 43300 | 43250 | 102 |
| 318 | 20231103 | 143600 | 6755133800 | 43350 | 43300 | 43350 | 43300 | 369 |
| 319 | 20231103 | 143500 | 6739143150 | 43250 | 43250 | 43300 | 43200 | 558 |
| 320 | 20231103 | 143400 | 6714999000 | 43250 | 43400 | 43400 | 43200 | 382 |
| 321 | 20231103 | 143300 | 6698460600 | 43300 | 43350 | 43400 | 43300 | 823 |
| 322 | 20231103 | 143200 | 6662786950 | 43350 | 43350 | 43350 | 43300 | 111 |
| 323 | 20231103 | 143100 | 6657975300 | 43300 | 43350 | 43350 | 43300 | 384 |
| 324 | 20231103 | 143000 | 6641339900 | 43350 | 43300 | 43400 | 43250 | 634 |
| 325 | 20231103 | 142900 | 6613864150 | 43300 | 43300 | 43350 | 43250 | 389 |
| 326 | 20231103 | 142800 | 6597022700 | 43350 | 43350 | 43350 | 43300 | 481 |
| 327 | 20231103 | 142700 | 6576190650 | 43350 | 43450 | 43450 | 43300 | 2126 |
| 328 | 20231103 | 142600 | 6483970400 | 43450 | 43450 | 43500 | 43400 | 929 |
| 329 | 20231103 | 142500 | 6443603650 | 43500 | 43550 | 43600 | 43500 | 754 |
| 330 | 20231103 | 142400 | 6410787250 | 43550 | 43500 | 43550 | 43500 | 265 |
| 331 | 20231103 | 142300 | 6399250400 | 43500 | 43600 | 43600 | 43500 | 675 |
| 332 | 20231103 | 142200 | 6369858150 | 43550 | 43550 | 43600 | 43500 | 655 |
| 333 | 20231103 | 142100 | 6341337150 | 43550 | 43550 | 43600 | 43500 | 1167 |
| 334 | 20231103 | 142000 | 6290521600 | 43550 | 43550 | 43600 | 43500 | 435 |
| 335 | 20231103 | 141900 | 6271568900 | 43500 | 43500 | 43550 | 43500 | 821 |
| 336 | 20231103 | 141800 | 6235841050 | 43550 | 43450 | 43550 | 43450 | 2118 |
| 337 | 20231103 | 141700 | 6143694700 | 43450 | 43450 | 43450 | 43400 | 619 |
| 338 | 20231103 | 141600 | 6116799250 | 43400 | 43350 | 43450 | 43300 | 2363 |
| 339 | 20231103 | 141500 | 6014260400 | 43300 | 43350 | 43350 | 43300 | 641 |
| 340 | 20231103 | 141400 | 5986475150 | 43300 | 43350 | 43350 | 43300 | 317 |
| 341 | 20231103 | 141300 | 5972739900 | 43350 | 43300 | 43350 | 43300 | 479 |
| 342 | 20231103 | 141200 | 5951978050 | 43350 | 43350 | 43350 | 43300 | 380 |
| 343 | 20231103 | 141100 | 5935506850 | 43350 | 43300 | 43350 | 43250 | 672 |
| 344 | 20231103 | 141000 | 5906399950 | 43300 | 43250 | 43300 | 43250 | 151 |
| 345 | 20231103 | 140900 | 5899862250 | 43250 | 43300 | 43300 | 43200 | 318 |
| 346 | 20231103 | 140800 | 5886109850 | 43300 | 43300 | 43350 | 43300 | 707 |
| 347 | 20231103 | 140700 | 5855496450 | 43300 | 43350 | 43350 | 43300 | 106 |
| 348 | 20231103 | 140600 | 5850903400 | 43350 | 43300 | 43350 | 43300 | 159 |
| 349 | 20231103 | 140500 | 5844012850 | 43350 | 43350 | 43350 | 43300 | 351 |
| 350 | 20231103 | 140400 | 5828797950 | 43350 | 43250 | 43350 | 43250 | 136 |
| 351 | 20231103 | 140300 | 5822908600 | 43250 | 43300 | 43350 | 43250 | 165 |
| 352 | 20231103 | 140200 | 5815760450 | 43350 | 43300 | 43350 | 43250 | 832 |
| 353 | 20231103 | 140100 | 5779736000 | 43300 | 43300 | 43300 | 43250 | 235 |
| 354 | 20231103 | 140000 | 5769561400 | 43250 | 43250 | 43300 | 43250 | 704 |
| 355 | 20231103 | 135900 | 5739104300 | 43250 | 43250 | 43250 | 43200 | 282 |
| 356 | 20231103 | 135800 | 5726909900 | 43250 | 43200 | 43300 | 43200 | 167 |
| 357 | 20231103 | 135700 | 5719689800 | 43300 | 43150 | 43300 | 43150 | 678 |
| 358 | 20231103 | 135600 | 5690381200 | 43150 | 43250 | 43250 | 43150 | 328 |
| 359 | 20231103 | 135500 | 5676213150 | 43200 | 43250 | 43300 | 43200 | 392 |
| 360 | 20231103 | 135400 | 5659262400 | 43250 | 43150 | 43300 | 43150 | 3011 |
| 361 | 20231103 | 135300 | 5529118900 | 43200 | 43100 | 43200 | 43100 | 382 |
| 362 | 20231103 | 135200 | 5512621650 | 43150 | 43100 | 43150 | 43100 | 45 |
| 363 | 20231103 | 135100 | 5510680700 | 43100 | 43150 | 43200 | 43100 | 309 |
| 364 | 20231103 | 135000 | 5497345250 | 43150 | 43200 | 43200 | 43150 | 280 |
| 365 | 20231103 | 134900 | 5485262700 | 43150 | 43100 | 43200 | 43100 | 880 |
| 366 | 20231103 | 134800 | 5447250350 | 43150 | 43100 | 43150 | 43100 | 1136 |
| 367 | 20231103 | 134700 | 5398244550 | 43100 | 43100 | 43150 | 43100 | 64 |
| 368 | 20231103 | 134600 | 5395485100 | 43150 | 43100 | 43150 | 43100 | 105 |
| 369 | 20231103 | 134500 | 5390959500 | 43100 | 43100 | 43150 | 43100 | 197 |
| 370 | 20231103 | 134400 | 5382461750 | 43100 | 43100 | 43150 | 43100 | 85 |
| 371 | 20231103 | 134300 | 5378798200 | 43100 | 43100 | 43100 | 43100 | 147 |
| 372 | 20231103 | 134200 | 5372462500 | 43150 | 43150 | 43150 | 43100 | 161 |
| 373 | 20231103 | 134100 | 5365517100 | 43150 | 43150 | 43150 | 43100 | 59 |
| 374 | 20231103 | 134000 | 5362973300 | 43100 | 43100 | 43150 | 43100 | 78 |
| 375 | 20231103 | 133900 | 5359611000 | 43150 | 43100 | 43150 | 43100 | 181 |
| 376 | 20231103 | 133800 | 5351804150 | 43100 | 43150 | 43150 | 43100 | 98 |
| 377 | 20231103 | 133700 | 5347578950 | 43150 | 43150 | 43150 | 43100 | 35 |
| 378 | 20231103 | 133600 | 5346070350 | 43100 | 43100 | 43150 | 43100 | 166 |
| 379 | 20231103 | 133500 | 5338910100 | 43150 | 43150 | 43150 | 43150 | 23 |
| 380 | 20231103 | 133400 | 5337917650 | 43150 | 43100 | 43150 | 43100 | 52 |
| 381 | 20231103 | 133300 | 5335676400 | 43100 | 43150 | 43150 | 43100 | 217 |
| 382 | 20231103 | 133200 | 5326316150 | 43150 | 43100 | 43150 | 43100 | 160 |
| 383 | 20231103 | 133100 | 5319414350 | 43150 | 43150 | 43200 | 43100 | 397 |
| 384 | 20231103 | 133000 | 5302273550 | 43150 | 43100 | 43200 | 43100 | 2482 |
| 385 | 20231103 | 132900 | 5195273050 | 43050 | 43050 | 43050 | 43050 | 162 |
| 386 | 20231103 | 132800 | 5188298950 | 43050 | 43100 | 43100 | 43050 | 87 |
| 387 | 20231103 | 132700 | 5184552950 | 43050 | 43050 | 43100 | 43050 | 166 |
| 388 | 20231103 | 132600 | 5177401000 | 43100 | 43100 | 43100 | 43050 | 109 |
| 389 | 20231103 | 132500 | 5172707400 | 43050 | 43050 | 43100 | 43050 | 142 |
| 390 | 20231103 | 132400 | 5166594200 | 43050 | 43000 | 43100 | 43000 | 657 |
| 391 | 20231103 | 132300 | 5138286550 | 43000 | 43100 | 43100 | 43000 | 568 |
| 392 | 20231103 | 132200 | 5113808850 | 43100 | 43100 | 43100 | 43100 | 13 |
| 393 | 20231103 | 132100 | 5113248550 | 43100 | 43000 | 43150 | 43000 | 342 |
| 394 | 20231103 | 132000 | 5098508900 | 43050 | 43050 | 43050 | 43000 | 652 |
| 395 | 20231103 | 131900 | 5070446250 | 43100 | 43150 | 43150 | 43050 | 74 |
| 396 | 20231103 | 131800 | 5067257150 | 43150 | 43050 | 43150 | 43050 | 465 |
| 397 | 20231103 | 131700 | 5047216500 | 43050 | 43050 | 43050 | 43050 | 51 |
| 398 | 20231103 | 131600 | 5045020950 | 43050 | 43050 | 43100 | 43050 | 174 |
| 399 | 20231103 | 131500 | 5037529600 | 43050 | 43000 | 43050 | 42950 | 426 |
| 400 | 20231103 | 131400 | 5019197100 | 43050 | 43100 | 43100 | 43050 | 49 |
| 401 | 20231103 | 131300 | 5017087400 | 43150 | 43100 | 43150 | 43100 | 208 |
| 402 | 20231103 | 131200 | 5008122000 | 43100 | 43050 | 43100 | 43000 | 842 |
| 403 | 20231103 | 131100 | 4971839350 | 43050 | 43000 | 43050 | 43000 | 67 |
| 404 | 20231103 | 131000 | 4968957500 | 43000 | 43000 | 43000 | 43000 | 173 |
| 405 | 20231103 | 130900 | 4961518500 | 43050 | 42950 | 43100 | 42950 | 512 |
| 406 | 20231103 | 130800 | 4939494650 | 42950 | 43000 | 43000 | 42950 | 33 |
| 407 | 20231103 | 130700 | 4938077250 | 43000 | 42950 | 43000 | 42950 | 60 |
| 408 | 20231103 | 130600 | 4935499500 | 43000 | 42950 | 43050 | 42950 | 546 |
| 409 | 20231103 | 130500 | 4912018150 | 42950 | 43050 | 43050 | 42950 | 12 |
| 410 | 20231103 | 130400 | 4911502450 | 43000 | 42950 | 43000 | 42950 | 70 |
| 411 | 20231103 | 130300 | 4908494400 | 43000 | 42950 | 43050 | 42950 | 494 |
| 412 | 20231103 | 130200 | 4887247050 | 42950 | 43050 | 43050 | 42950 | 266 |
| 413 | 20231103 | 130100 | 4875809550 | 43100 | 43000 | 43100 | 43000 | 69 |
| 414 | 20231103 | 130000 | 4872842450 | 43100 | 43050 | 43100 | 43050 | 598 |
| 415 | 20231103 | 125900 | 4847092350 | 43100 | 43100 | 43100 | 43050 | 45 |
| 416 | 20231103 | 125800 | 4845154450 | 43050 | 43100 | 43100 | 43050 | 73 |
| 417 | 20231103 | 125700 | 4842010900 | 43050 | 43100 | 43100 | 43050 | 230 |
| 418 | 20231103 | 125600 | 4832103050 | 43050 | 43100 | 43100 | 43050 | 32 |
| 419 | 20231103 | 125500 | 4830725200 | 43100 | 43100 | 43100 | 43050 | 304 |
| 420 | 20231103 | 125400 | 4817625100 | 43050 | 43050 | 43100 | 43050 | 208 |
| 421 | 20231103 | 125300 | 4808664450 | 43100 | 43050 | 43100 | 43050 | 56 |
| 422 | 20231103 | 125200 | 4806252700 | 43100 | 43050 | 43100 | 43050 | 190 |
| 423 | 20231103 | 125100 | 4798072300 | 43000 | 43000 | 43050 | 43000 | 405 |
| 424 | 20231103 | 125000 | 4780645900 | 43000 | 43050 | 43050 | 43000 | 115 |
| 425 | 20231103 | 124900 | 4775700850 | 43050 | 43050 | 43100 | 43050 | 780 |
| 426 | 20231103 | 124800 | 4742120950 | 43100 | 43000 | 43100 | 43000 | 236 |
| 427 | 20231103 | 124700 | 4731959100 | 43050 | 43050 | 43100 | 43050 | 201 |
| 428 | 20231103 | 124600 | 4723305500 | 43050 | 43050 | 43100 | 43050 | 58 |
| 429 | 20231103 | 124500 | 4720808550 | 43050 | 43050 | 43100 | 43050 | 556 |
| 430 | 20231103 | 124400 | 4696867000 | 43050 | 43000 | 43050 | 43000 | 135 |
| 431 | 20231103 | 124300 | 4691061350 | 43050 | 43050 | 43050 | 43050 | 1 |
| 432 | 20231103 | 124200 | 4691018300 | 43050 | 43000 | 43050 | 43000 | 162 |
| 433 | 20231103 | 124100 | 4684045200 | 43000 | 43000 | 43050 | 43000 | 306 |
| 434 | 20231103 | 124000 | 4670882200 | 43000 | 43050 | 43050 | 43000 | 41 |
| 435 | 20231103 | 123900 | 4669118600 | 43000 | 43000 | 43050 | 43000 | 154 |
| 436 | 20231103 | 123800 | 4662496550 | 43000 | 42950 | 43000 | 42950 | 19 |
| 437 | 20231103 | 123700 | 4661679600 | 42950 | 42950 | 43000 | 42950 | 268 |
| 438 | 20231103 | 123600 | 4650167300 | 42950 | 42950 | 42950 | 42900 | 122 |
| 439 | 20231103 | 123500 | 4644927750 | 42900 | 42900 | 42950 | 42900 | 18 |
| 440 | 20231103 | 123400 | 4644154950 | 42950 | 42950 | 42950 | 42950 | 0 |
| 441 | 20231103 | 123300 | 4644154950 | 42950 | 42900 | 42950 | 42900 | 167 |
| 442 | 20231103 | 123200 | 4636983300 | 42950 | 42950 | 42950 | 42900 | 25 |
| 443 | 20231103 | 123100 | 4635909700 | 42950 | 42900 | 42950 | 42900 | 9 |
| 444 | 20231103 | 123000 | 4635523550 | 42900 | 42950 | 42950 | 42900 | 130 |
| 445 | 20231103 | 122900 | 4629940250 | 42950 | 43000 | 43000 | 42950 | 321 |
| 446 | 20231103 | 122800 | 4616152750 | 43000 | 43050 | 43050 | 42950 | 65 |
| 447 | 20231103 | 122700 | 4613358150 | 43050 | 42950 | 43050 | 42950 | 381 |
| 448 | 20231103 | 122600 | 4596973450 | 43000 | 42950 | 43000 | 42950 | 32 |
| 449 | 20231103 | 122500 | 4595597650 | 43000 | 42900 | 43000 | 42850 | 305 |
| 450 | 20231103 | 122400 | 4582499550 | 42950 | 42850 | 42950 | 42850 | 126 |
| 451 | 20231103 | 122300 | 4577093850 | 42850 | 42900 | 42900 | 42850 | 31 |
| 452 | 20231103 | 122200 | 4575764550 | 42950 | 42950 | 42950 | 42900 | 12 |
| 453 | 20231103 | 122100 | 4575249200 | 42950 | 42850 | 42950 | 42850 | 185 |
| 454 | 20231103 | 122000 | 4567311100 | 42900 | 42900 | 42950 | 42850 | 25 |
| 455 | 20231103 | 121900 | 4566238250 | 42900 | 42950 | 42950 | 42850 | 47 |
| 456 | 20231103 | 121800 | 4564221150 | 42950 | 42900 | 42950 | 42900 | 242 |
| 457 | 20231103 | 121700 | 4553835600 | 42900 | 42900 | 42900 | 42900 | 2 |
| 458 | 20231103 | 121600 | 4553749800 | 42850 | 42900 | 42950 | 42850 | 32 |
| 459 | 20231103 | 121500 | 4552377650 | 42900 | 42900 | 42900 | 42900 | 125 |
| 460 | 20231103 | 121400 | 4547015150 | 42900 | 42900 | 42900 | 42850 | 15 |
| 461 | 20231103 | 121300 | 4546372250 | 42900 | 42950 | 42950 | 42850 | 181 |
| 462 | 20231103 | 121200 | 4538606800 | 42900 | 42950 | 42950 | 42900 | 176 |
| 463 | 20231103 | 121100 | 4531048400 | 42950 | 42950 | 42950 | 42900 | 219 |
| 464 | 20231103 | 121000 | 4521652350 | 42950 | 42900 | 42950 | 42900 | 40 |
| 465 | 20231103 | 120900 | 4519934550 | 42950 | 42950 | 42950 | 42900 | 125 |
| 466 | 20231103 | 120800 | 4514566250 | 42950 | 42950 | 42950 | 42900 | 42 |
| 467 | 20231103 | 120700 | 4512762950 | 42900 | 42950 | 42950 | 42900 | 6 |
| 468 | 20231103 | 120600 | 4512505400 | 42900 | 42900 | 42950 | 42900 | 755 |
| 469 | 20231103 | 120500 | 4480109600 | 42900 | 42900 | 42950 | 42900 | 226 |
| 470 | 20231103 | 120400 | 4470412700 | 42950 | 42950 | 43000 | 42950 | 388 |
| 471 | 20231103 | 120300 | 4453732800 | 42950 | 42950 | 42950 | 42900 | 158 |
| 472 | 20231103 | 120200 | 4446948250 | 42950 | 42900 | 42950 | 42900 | 353 |
| 473 | 20231103 | 120100 | 4431804450 | 42950 | 42900 | 42950 | 42900 | 46 |
| 474 | 20231103 | 120000 | 4429830150 | 42950 | 42900 | 43000 | 42900 | 139 |
| 475 | 20231103 | 115900 | 4423860100 | 42950 | 42950 | 42950 | 42900 | 22 |
| 476 | 20231103 | 115800 | 4422916000 | 42950 | 42950 | 42950 | 42900 | 16 |
| 477 | 20231103 | 115700 | 4422228950 | 42950 | 42950 | 43000 | 42900 | 268 |
| 478 | 20231103 | 115600 | 4410715750 | 42900 | 42900 | 42950 | 42900 | 174 |
| 479 | 20231103 | 115500 | 4403247900 | 42950 | 42950 | 42950 | 42950 | 68 |
| 480 | 20231103 | 115400 | 4400327300 | 42950 | 42950 | 42950 | 42900 | 761 |
| 481 | 20231103 | 115300 | 4367642500 | 42900 | 42950 | 42950 | 42900 | 5 |
| 482 | 20231103 | 115200 | 4367427900 | 42950 | 42950 | 42950 | 42950 | 107 |
| 483 | 20231103 | 115100 | 4362832250 | 43000 | 42900 | 43050 | 42900 | 165 |
| 484 | 20231103 | 115000 | 4355738050 | 42950 | 42950 | 42950 | 42950 | 25 |
| 485 | 20231103 | 114900 | 4354664300 | 42950 | 43050 | 43050 | 42950 | 47 |
| 486 | 20231103 | 114800 | 4352643400 | 43050 | 42950 | 43050 | 42950 | 115 |
| 487 | 20231103 | 114700 | 4347697200 | 42900 | 42950 | 42950 | 42900 | 19 |
| 488 | 20231103 | 114600 | 4346882050 | 43000 | 42950 | 43000 | 42950 | 165 |
| 489 | 20231103 | 114500 | 4339793150 | 42950 | 42950 | 43000 | 42950 | 153 |
| 490 | 20231103 | 114400 | 4333215450 | 43000 | 43050 | 43050 | 43000 | 106 |
| 491 | 20231103 | 114300 | 4328656850 | 43000 | 43000 | 43050 | 43000 | 18 |
| 492 | 20231103 | 114200 | 4327882800 | 43050 | 43050 | 43050 | 43050 | 317 |
| 493 | 20231103 | 114100 | 4314235950 | 43050 | 43050 | 43050 | 43050 | 198 |
| 494 | 20231103 | 114000 | 4305712050 | 43050 | 43100 | 43100 | 43050 | 10 |
| 495 | 20231103 | 113900 | 4305281200 | 43100 | 43050 | 43100 | 43000 | 174 |
| 496 | 20231103 | 113800 | 4297791000 | 43000 | 43000 | 43000 | 43000 | 54 |
| 497 | 20231103 | 113700 | 4295469000 | 43000 | 43000 | 43050 | 43000 | 209 |
| 498 | 20231103 | 113600 | 4286480500 | 43000 | 43000 | 43050 | 43000 | 123 |
| 499 | 20231103 | 113500 | 4281185550 | 43050 | 43000 | 43050 | 43000 | 25 |
| 500 | 20231103 | 113400 | 4280110500 | 43050 | 42950 | 43050 | 42950 | 868 |
| 501 | 20231103 | 113300 | 4242784250 | 42950 | 43000 | 43000 | 42950 | 120 |
| 502 | 20231103 | 113200 | 4237624450 | 43000 | 43000 | 43000 | 42950 | 21 |
| 503 | 20231103 | 113100 | 4236721900 | 43000 | 42950 | 43000 | 42950 | 1420 |
| 504 | 20231103 | 113000 | 4175663250 | 42950 | 43000 | 43000 | 42950 | 99 |
| 505 | 20231103 | 112900 | 4171411150 | 42950 | 42900 | 43000 | 42900 | 141 |
| 506 | 20231103 | 112800 | 4165352050 | 42950 | 42950 | 42950 | 42950 | 20 |
| 507 | 20231103 | 112700 | 4164493050 | 42900 | 42900 | 42950 | 42900 | 191 |
| 508 | 20231103 | 112600 | 4156298550 | 42900 | 42950 | 42950 | 42900 | 57 |
| 509 | 20231103 | 112500 | 4153853150 | 42950 | 42950 | 42950 | 42950 | 39 |
| 510 | 20231103 | 112400 | 4152178100 | 42900 | 42950 | 42950 | 42900 | 92 |
| 511 | 20231103 | 112300 | 4148226900 | 42950 | 42900 | 42950 | 42900 | 11 |
| 512 | 20231103 | 112200 | 4147754900 | 42950 | 43000 | 43000 | 42950 | 116 |
| 513 | 20231103 | 112100 | 4142769300 | 42950 | 43000 | 43000 | 42950 | 2 |
| 514 | 20231103 | 112000 | 4142683350 | 43000 | 43000 | 43000 | 42950 | 77 |
| 515 | 20231103 | 111900 | 4139373450 | 42950 | 42950 | 42950 | 42950 | 152 |
| 516 | 20231103 | 111800 | 4132845050 | 42950 | 42950 | 43000 | 42900 | 31 |
| 517 | 20231103 | 111700 | 4131514000 | 43000 | 43000 | 43000 | 43000 | 95 |
| 518 | 20231103 | 111600 | 4127429000 | 43000 | 43000 | 43000 | 42950 | 25 |
| 519 | 20231103 | 111500 | 4126355150 | 42900 | 42950 | 43000 | 42900 | 247 |
| 520 | 20231103 | 111400 | 4115746300 | 43000 | 42950 | 43000 | 42950 | 90 |
| 521 | 20231103 | 111300 | 4111880750 | 42950 | 43000 | 43000 | 42950 | 13 |
| 522 | 20231103 | 111200 | 4111322300 | 43000 | 43000 | 43000 | 43000 | 12 |
| 523 | 20231103 | 111100 | 4110806300 | 43000 | 43000 | 43050 | 43000 | 1014 |
| 524 | 20231103 | 111000 | 4067204250 | 43000 | 43050 | 43100 | 43000 | 70 |
| 525 | 20231103 | 110900 | 4064190950 | 43050 | 43000 | 43050 | 43000 | 297 |
| 526 | 20231103 | 110800 | 4051405700 | 43050 | 43000 | 43050 | 43000 | 409 |
| 527 | 20231103 | 110700 | 4033805700 | 43050 | 43000 | 43050 | 43000 | 7 |
| 528 | 20231103 | 110600 | 4033504650 | 43050 | 43000 | 43050 | 43000 | 17 |
| 529 | 20231103 | 110500 | 4032773550 | 43000 | 43000 | 43050 | 43000 | 43 |
| 530 | 20231103 | 110400 | 4030924000 | 43000 | 43050 | 43050 | 43000 | 86 |
| 531 | 20231103 | 110300 | 4027225950 | 43000 | 42950 | 43050 | 42950 | 1002 |
| 532 | 20231103 | 110200 | 3984150250 | 42950 | 42950 | 42950 | 42950 | 156 |
| 533 | 20231103 | 110100 | 3977450050 | 42950 | 43050 | 43050 | 42950 | 1550 |
| 534 | 20231103 | 110000 | 3910814700 | 43000 | 43050 | 43050 | 43000 | 45 |
| 535 | 20231103 | 105900 | 3908877900 | 43000 | 43050 | 43100 | 43000 | 74 |
| 536 | 20231103 | 105800 | 3905692150 | 43050 | 43050 | 43100 | 43050 | 131 |
| 537 | 20231103 | 105700 | 3900052000 | 43050 | 43050 | 43050 | 43000 | 568 |
| 538 | 20231103 | 105600 | 3875605350 | 43000 | 43000 | 43050 | 42950 | 444 |
| 539 | 20231103 | 105500 | 3856513500 | 43000 | 43050 | 43050 | 43000 | 145 |
| 540 | 20231103 | 105400 | 3850278400 | 43000 | 43000 | 43050 | 43000 | 597 |
| 541 | 20231103 | 105300 | 3824601000 | 43000 | 42900 | 43000 | 42900 | 559 |
| 542 | 20231103 | 105200 | 3800609100 | 42900 | 42850 | 42900 | 42850 | 37 |
| 543 | 20231103 | 105100 | 3799022300 | 42900 | 42850 | 42900 | 42850 | 36 |
| 544 | 20231103 | 105000 | 3797478100 | 42850 | 42900 | 42900 | 42850 | 124 |
| 545 | 20231103 | 104900 | 3792164650 | 42850 | 42850 | 42900 | 42850 | 19 |
| 546 | 20231103 | 104800 | 3791350400 | 42900 | 42850 | 42900 | 42850 | 165 |
| 547 | 20231103 | 104700 | 3784273450 | 42900 | 42850 | 42900 | 42850 | 145 |
| 548 | 20231103 | 104600 | 3778059300 | 42800 | 42850 | 42850 | 42800 | 20 |
| 549 | 20231103 | 104500 | 3777202750 | 42850 | 42850 | 42900 | 42800 | 223 |
| 550 | 20231103 | 104400 | 3767654500 | 42800 | 42850 | 42900 | 42800 | 139 |
| 551 | 20231103 | 104300 | 3761701100 | 42800 | 42750 | 42800 | 42700 | 96 |
| 552 | 20231103 | 104200 | 3757595750 | 42750 | 42700 | 42750 | 42700 | 267 |
| 553 | 20231103 | 104100 | 3746194800 | 42750 | 42750 | 42800 | 42750 | 381 |
| 554 | 20231103 | 104000 | 3729901500 | 42750 | 42800 | 42800 | 42750 | 382 |
| 555 | 20231103 | 103900 | 3713566900 | 42800 | 42900 | 42950 | 42800 | 932 |
| 556 | 20231103 | 103800 | 3673597150 | 42900 | 42950 | 42950 | 42900 | 5 |
| 557 | 20231103 | 103700 | 3673382600 | 42900 | 42900 | 42950 | 42900 | 65 |
| 558 | 20231103 | 103600 | 3670594050 | 42900 | 42950 | 42950 | 42900 | 43 |
| 559 | 20231103 | 103500 | 3668747900 | 43000 | 42950 | 43000 | 42950 | 10 |
| 560 | 20231103 | 103400 | 3668318250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 561 | 20231103 | 103300 | 3668318250 | 43000 | 42900 | 43000 | 42900 | 291 |
| 562 | 20231103 | 103200 | 3655817000 | 42900 | 42850 | 42900 | 42850 | 336 |
| 563 | 20231103 | 103100 | 3641409050 | 42900 | 43000 | 43000 | 42900 | 735 |
| 564 | 20231103 | 103000 | 3609850750 | 42950 | 42900 | 42950 | 42850 | 200 |
| 565 | 20231103 | 102900 | 3601264400 | 42900 | 42900 | 42900 | 42900 | 363 |
| 566 | 20231103 | 102800 | 3585691700 | 42900 | 43050 | 43100 | 42900 | 275 |
| 567 | 20231103 | 102700 | 3573870550 | 43050 | 43050 | 43050 | 43050 | 8 |
| 568 | 20231103 | 102600 | 3573526150 | 43000 | 42850 | 43050 | 42850 | 956 |
| 569 | 20231103 | 102500 | 3532426300 | 42850 | 42900 | 43000 | 42850 | 2619 |
| 570 | 20231103 | 102400 | 3419959750 | 42950 | 42900 | 42950 | 42900 | 34 |
| 571 | 20231103 | 102300 | 3418500450 | 42900 | 42900 | 42950 | 42900 | 302 |
| 572 | 20231103 | 102200 | 3405541500 | 42850 | 42950 | 42950 | 42850 | 637 |
| 573 | 20231103 | 102100 | 3378238350 | 42900 | 42950 | 42950 | 42850 | 102 |
| 574 | 20231103 | 102000 | 3373862800 | 42950 | 43000 | 43000 | 42900 | 201 |
| 575 | 20231103 | 101900 | 3365223850 | 43000 | 42900 | 43050 | 42900 | 596 |
| 576 | 20231103 | 101800 | 3339609750 | 42850 | 43000 | 43000 | 42850 | 556 |
| 577 | 20231103 | 101700 | 3315719550 | 43050 | 43050 | 43100 | 43050 | 264 |
| 578 | 20231103 | 101600 | 3304350300 | 43150 | 43100 | 43150 | 43050 | 545 |
| 579 | 20231103 | 101500 | 3280876150 | 43100 | 43050 | 43100 | 43050 | 485 |
| 580 | 20231103 | 101400 | 3259990250 | 43050 | 43000 | 43050 | 43000 | 59 |
| 581 | 20231103 | 101300 | 3257452500 | 43000 | 43050 | 43050 | 43000 | 689 |
| 582 | 20231103 | 101200 | 3227823800 | 43050 | 43050 | 43050 | 43000 | 71 |
| 583 | 20231103 | 101100 | 3224767900 | 43050 | 43100 | 43150 | 43000 | 1336 |
| 584 | 20231103 | 101000 | 3167256800 | 43150 | 43150 | 43150 | 43100 | 309 |
| 585 | 20231103 | 100900 | 3153924350 | 43150 | 43150 | 43150 | 43100 | 64 |
| 586 | 20231103 | 100800 | 3151162950 | 43100 | 43150 | 43200 | 43100 | 446 |
| 587 | 20231103 | 100700 | 3131916800 | 43100 | 42950 | 43200 | 42950 | 1054 |
| 588 | 20231103 | 100600 | 3086481250 | 42950 | 42950 | 43000 | 42900 | 281 |
| 589 | 20231103 | 100500 | 3074412400 | 42950 | 42900 | 42950 | 42900 | 636 |
| 590 | 20231103 | 100400 | 3047124800 | 42850 | 42700 | 42850 | 42700 | 1012 |
| 591 | 20231103 | 100300 | 3003795450 | 42700 | 42650 | 42700 | 42650 | 80 |
| 592 | 20231103 | 100200 | 3000380050 | 42650 | 42650 | 42700 | 42650 | 262 |
| 593 | 20231103 | 100100 | 2989205000 | 42700 | 42700 | 42700 | 42650 | 102 |
| 594 | 20231103 | 100000 | 2984849850 | 42700 | 42600 | 42750 | 42600 | 437 |
| 595 | 20231103 | 095900 | 2966202300 | 42650 | 42700 | 42750 | 42650 | 261 |
| 596 | 20231103 | 095800 | 2955058950 | 42750 | 42800 | 42800 | 42750 | 577 |
| 597 | 20231103 | 095700 | 2930379050 | 42800 | 42750 | 42850 | 42750 | 2197 |
| 598 | 20231103 | 095600 | 2836248300 | 42750 | 42500 | 42900 | 42500 | 823 |
| 599 | 20231103 | 095500 | 2801130050 | 42500 | 42400 | 42500 | 42400 | 352 |
| 600 | 20231103 | 095400 | 2786185300 | 42400 | 42350 | 42450 | 42350 | 302 |
| 601 | 20231103 | 095300 | 2773379400 | 42400 | 42300 | 42400 | 42250 | 694 |
| 602 | 20231103 | 095200 | 2743990400 | 42250 | 42300 | 42300 | 42250 | 959 |
| 603 | 20231103 | 095100 | 2703437950 | 42350 | 42350 | 42400 | 42300 | 753 |
| 604 | 20231103 | 095000 | 2671544100 | 42400 | 42400 | 42450 | 42400 | 697 |
| 605 | 20231103 | 094900 | 2641989850 | 42400 | 42350 | 42450 | 42350 | 971 |
| 606 | 20231103 | 094800 | 2600836300 | 42350 | 42400 | 42400 | 42350 | 361 |
| 607 | 20231103 | 094700 | 2585536150 | 42400 | 42500 | 42500 | 42400 | 1685 |
| 608 | 20231103 | 094600 | 2513967750 | 42500 | 42550 | 42550 | 42500 | 181 |
| 609 | 20231103 | 094500 | 2506274750 | 42500 | 42500 | 42550 | 42500 | 578 |
| 610 | 20231103 | 094400 | 2481700700 | 42500 | 42550 | 42550 | 42500 | 519 |
| 611 | 20231103 | 094300 | 2459624450 | 42550 | 42600 | 42600 | 42550 | 597 |
| 612 | 20231103 | 094200 | 2434194200 | 42650 | 42700 | 42700 | 42650 | 75 |
| 613 | 20231103 | 094100 | 2430992600 | 42650 | 42700 | 42700 | 42600 | 402 |
| 614 | 20231103 | 094000 | 2413843850 | 42800 | 42500 | 42800 | 42500 | 957 |
| 615 | 20231103 | 093900 | 2373040550 | 42500 | 42600 | 42650 | 42500 | 303 |
| 616 | 20231103 | 093800 | 2360137850 | 42600 | 42500 | 42650 | 42500 | 797 |
| 617 | 20231103 | 093700 | 2326209100 | 42500 | 42550 | 42550 | 42500 | 485 |
| 618 | 20231103 | 093600 | 2305573250 | 42550 | 42550 | 42600 | 42550 | 231 |
| 619 | 20231103 | 093500 | 2295740100 | 42550 | 42650 | 42650 | 42550 | 188 |
| 620 | 20231103 | 093400 | 2287732350 | 42650 | 42550 | 42650 | 42500 | 662 |
| 621 | 20231103 | 093300 | 2259559800 | 42500 | 42550 | 42600 | 42500 | 858 |
| 622 | 20231103 | 093200 | 2223054050 | 42550 | 42600 | 42600 | 42550 | 870 |
| 623 | 20231103 | 093100 | 2186034950 | 42600 | 42500 | 42650 | 42500 | 1246 |
| 624 | 20231103 | 093000 | 2133007250 | 42550 | 42650 | 42700 | 42550 | 942 |
| 625 | 20231103 | 092900 | 2092877850 | 42650 | 42800 | 42800 | 42650 | 393 |
| 626 | 20231103 | 092800 | 2076091850 | 42750 | 42750 | 42950 | 42750 | 1374 |
| 627 | 20231103 | 092700 | 2017226300 | 42750 | 42800 | 42850 | 42750 | 1238 |
| 628 | 20231103 | 092600 | 1964246000 | 42850 | 43000 | 43000 | 42850 | 3351 |
| 629 | 20231103 | 092500 | 1820308750 | 43000 | 43000 | 43000 | 43000 | 380 |
| 630 | 20231103 | 092400 | 1803968750 | 43000 | 43050 | 43050 | 43000 | 1329 |
| 631 | 20231103 | 092300 | 1746761350 | 43100 | 43150 | 43150 | 43100 | 727 |
| 632 | 20231103 | 092200 | 1715426250 | 43100 | 43050 | 43200 | 43050 | 512 |
| 633 | 20231103 | 092100 | 1693328200 | 43100 | 43000 | 43100 | 43000 | 520 |
| 634 | 20231103 | 092000 | 1670941800 | 43050 | 43050 | 43100 | 43050 | 662 |
| 635 | 20231103 | 091900 | 1642439950 | 43000 | 43050 | 43100 | 43000 | 565 |
| 636 | 20231103 | 091800 | 1618120550 | 43050 | 43250 | 43300 | 42950 | 4790 |
| 637 | 20231103 | 091700 | 1411085050 | 43300 | 43250 | 43400 | 43200 | 4423 |
| 638 | 20231103 | 091600 | 1219402600 | 43200 | 43250 | 43300 | 43150 | 1698 |
| 639 | 20231103 | 091500 | 1145930350 | 43150 | 43000 | 43200 | 43000 | 633 |
| 640 | 20231103 | 091400 | 1118647600 | 43000 | 43250 | 43250 | 43000 | 523 |
| 641 | 20231103 | 091300 | 1096106550 | 43250 | 43000 | 43250 | 43000 | 1145 |
| 642 | 20231103 | 091200 | 1046712950 | 43050 | 42750 | 43050 | 42750 | 1437 |
| 643 | 20231103 | 091100 | 985069050 | 42800 | 42950 | 43000 | 42800 | 944 |
| 644 | 20231103 | 091000 | 944604000 | 42950 | 42850 | 43000 | 42800 | 4611 |
| 645 | 20231103 | 090900 | 746832150 | 42850 | 43100 | 43150 | 42850 | 1690 |
| 646 | 20231103 | 090800 | 674196650 | 43100 | 42950 | 43100 | 42950 | 261 |
| 647 | 20231103 | 090700 | 662970600 | 42950 | 42750 | 42950 | 42750 | 648 |
| 648 | 20231103 | 090600 | 635177850 | 42750 | 42600 | 42800 | 42600 | 1074 |
| 649 | 20231103 | 090500 | 589332450 | 42650 | 42800 | 42800 | 42550 | 2184 |
| 650 | 20231103 | 090400 | 496195400 | 42800 | 42850 | 42850 | 42750 | 1097 |
| 651 | 20231103 | 090300 | 449250000 | 42850 | 42950 | 42950 | 42850 | 604 |
| 652 | 20231103 | 090200 | 423348650 | 42950 | 42950 | 42950 | 42800 | 1422 |
| 653 | 20231103 | 090100 | 362431800 | 43000 | 43250 | 43250 | 43000 | 7007 |
| 654 | 20231103 | 090000 | 60173000 | 43250 | 43150 | 43250 | 43150 | 1394 |