37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 204300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 6827 |
| 3 | 20231103 | 204200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20231103 | 204100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20231103 | 204000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20231103 | 203900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20231103 | 203800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20231103 | 203700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20231103 | 203600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20231103 | 203500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20231103 | 203400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20231103 | 203300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20231103 | 203200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20231103 | 203100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20231103 | 203000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20231103 | 202900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20231103 | 202800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20231103 | 202700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20231103 | 202600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20231103 | 202500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20231103 | 202400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20231103 | 202300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20231103 | 202200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20231103 | 202100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20231103 | 202000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20231103 | 201900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20231103 | 201800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20231103 | 201700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20231103 | 201600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20231103 | 201500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20231103 | 201400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20231103 | 201300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 6827 |
| 33 | 20231103 | 201200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20231103 | 201100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20231103 | 201000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20231103 | 200900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20231103 | 200800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20231103 | 200700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20231103 | 200600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20231103 | 200500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20231103 | 200400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20231103 | 200300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20231103 | 200200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20231103 | 200100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20231103 | 200000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20231103 | 195900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20231103 | 195800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20231103 | 195700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20231103 | 195600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20231103 | 195500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20231103 | 195400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20231103 | 195300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20231103 | 195200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20231103 | 195100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20231103 | 195000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20231103 | 194900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20231103 | 194800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20231103 | 194700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20231103 | 194600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20231103 | 194500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20231103 | 194400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20231103 | 194300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 6827 |
| 63 | 20231103 | 194200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20231103 | 194100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20231103 | 194000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20231103 | 193900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20231103 | 193800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20231103 | 193700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20231103 | 193600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20231103 | 193500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20231103 | 193400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20231103 | 193300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20231103 | 193200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20231103 | 193100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20231103 | 193000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20231103 | 192900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20231103 | 192800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20231103 | 192700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20231103 | 192600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20231103 | 192500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20231103 | 192400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20231103 | 192300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20231103 | 192200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20231103 | 192100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20231103 | 192000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20231103 | 191900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20231103 | 191800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20231103 | 191700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20231103 | 191600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20231103 | 191500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20231103 | 191400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20231103 | 191300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 6827 |
| 93 | 20231103 | 191200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20231103 | 191100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20231103 | 191000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20231103 | 190900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20231103 | 190800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20231103 | 190700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20231103 | 190600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20231103 | 190500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20231103 | 190400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20231103 | 190300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20231103 | 190200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20231103 | 190100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20231103 | 190000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20231103 | 185900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20231103 | 185800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20231103 | 185700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20231103 | 185600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20231103 | 185500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20231103 | 185400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20231103 | 185300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20231103 | 185200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20231103 | 185100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20231103 | 185000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20231103 | 184900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20231103 | 184800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20231103 | 184700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20231103 | 184600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20231103 | 184500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20231103 | 184400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20231103 | 184300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 6827 |
| 123 | 20231103 | 184200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20231103 | 184100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20231103 | 184000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20231103 | 183900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20231103 | 183800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20231103 | 183700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20231103 | 183600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20231103 | 183500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20231103 | 183400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20231103 | 183300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20231103 | 183200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20231103 | 183100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20231103 | 183000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20231103 | 182900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20231103 | 182800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20231103 | 182700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20231103 | 182600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20231103 | 182500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20231103 | 182400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20231103 | 182300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20231103 | 182200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20231103 | 182100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20231103 | 182000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20231103 | 181900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20231103 | 181800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20231103 | 181700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20231103 | 181600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20231103 | 181500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20231103 | 181400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20231103 | 181300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 6827 |
| 153 | 20231103 | 181200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20231103 | 181100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20231103 | 181000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20231103 | 180900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20231103 | 180800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20231103 | 180700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20231103 | 180600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20231103 | 180500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20231103 | 180400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20231103 | 180300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20231103 | 180200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20231103 | 180100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20231103 | 180000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20231103 | 175900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20231103 | 175800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20231103 | 175700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20231103 | 175600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20231103 | 175500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20231103 | 175400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20231103 | 175300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20231103 | 175200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20231103 | 175100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20231103 | 175000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20231103 | 174900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20231103 | 174800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20231103 | 174700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20231103 | 174600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20231103 | 174500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20231103 | 174400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20231103 | 174300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 6827 |
| 183 | 20231103 | 174200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20231103 | 174100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20231103 | 174000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20231103 | 173900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20231103 | 173800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20231103 | 173700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20231103 | 173600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20231103 | 173500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20231103 | 173400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20231103 | 173300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20231103 | 173200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20231103 | 173100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20231103 | 173000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20231103 | 172900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20231103 | 172800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20231103 | 172700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20231103 | 172600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20231103 | 172500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20231103 | 172400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20231103 | 172300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20231103 | 172200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20231103 | 172100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20231103 | 172000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20231103 | 171900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20231103 | 171800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20231103 | 171700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20231103 | 171600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20231103 | 171500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20231103 | 171400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 212 | 20231103 | 171300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 6827 |
| 213 | 20231103 | 171200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 214 | 20231103 | 171100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 215 | 20231103 | 171000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 216 | 20231103 | 170900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 217 | 20231103 | 170800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 218 | 20231103 | 170700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 219 | 20231103 | 170600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 220 | 20231103 | 170500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 221 | 20231103 | 170400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 222 | 20231103 | 170300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 223 | 20231103 | 170200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 224 | 20231103 | 170100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 225 | 20231103 | 170000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 226 | 20231103 | 165900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 227 | 20231103 | 165800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 228 | 20231103 | 165700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 229 | 20231103 | 165600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 230 | 20231103 | 165500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 231 | 20231103 | 165400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 232 | 20231103 | 165300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 233 | 20231103 | 165200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 234 | 20231103 | 165100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 235 | 20231103 | 165000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 236 | 20231103 | 164900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 237 | 20231103 | 164800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 238 | 20231103 | 164700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 239 | 20231103 | 164600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 240 | 20231103 | 164500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 241 | 20231103 | 164400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 242 | 20231103 | 164300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 6827 |
| 243 | 20231103 | 164200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 244 | 20231103 | 164100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 245 | 20231103 | 164000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 246 | 20231103 | 163900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 247 | 20231103 | 163800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 248 | 20231103 | 163700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 249 | 20231103 | 163600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 250 | 20231103 | 163500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 251 | 20231103 | 163400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 252 | 20231103 | 163300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 253 | 20231103 | 163200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 254 | 20231103 | 163100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 255 | 20231103 | 163000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 256 | 20231103 | 162900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 257 | 20231103 | 162800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 258 | 20231103 | 162700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 259 | 20231103 | 162600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 260 | 20231103 | 162500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 261 | 20231103 | 162400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 262 | 20231103 | 162300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 263 | 20231103 | 162200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 264 | 20231103 | 162100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 265 | 20231103 | 162000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 266 | 20231103 | 161900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 267 | 20231103 | 161800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 268 | 20231103 | 161700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 269 | 20231103 | 161600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 270 | 20231103 | 161500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 271 | 20231103 | 161400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 272 | 20231103 | 161300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 6827 |
| 273 | 20231103 | 161200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 274 | 20231103 | 161100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 275 | 20231103 | 161000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 276 | 20231103 | 160900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 277 | 20231103 | 160800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 278 | 20231103 | 160700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 279 | 20231103 | 160600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 280 | 20231103 | 160500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 281 | 20231103 | 160400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 282 | 20231103 | 160300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 283 | 20231103 | 160200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 284 | 20231103 | 160100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 285 | 20231103 | 160000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 286 | 20231103 | 155900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 287 | 20231103 | 155800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 288 | 20231103 | 155700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 289 | 20231103 | 155600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 290 | 20231103 | 155500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 291 | 20231103 | 155400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 292 | 20231103 | 155300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 293 | 20231103 | 155200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 294 | 20231103 | 155100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 295 | 20231103 | 155000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 296 | 20231103 | 154900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 297 | 20231103 | 154800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 298 | 20231103 | 154700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 299 | 20231103 | 154600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 300 | 20231103 | 154500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 301 | 20231103 | 154400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 302 | 20231103 | 154300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 6827 |
| 303 | 20231103 | 154200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 304 | 20231103 | 154100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 305 | 20231103 | 154000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 306 | 20231103 | 153900 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 307 | 20231103 | 153800 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 308 | 20231103 | 153700 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 309 | 20231103 | 153600 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 310 | 20231103 | 153500 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 311 | 20231103 | 153400 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 312 | 20231103 | 153300 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 313 | 20231103 | 153200 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 314 | 20231103 | 153100 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 0 |
| 315 | 20231103 | 153000 | 8485812950 | 33700 | 33700 | 33700 | 33700 | 6827 |
| 316 | 20231103 | 152900 | 8255743050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 317 | 20231103 | 152800 | 8255743050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 318 | 20231103 | 152700 | 8255743050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 319 | 20231103 | 152600 | 8255743050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 320 | 20231103 | 152500 | 8255743050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 321 | 20231103 | 152400 | 8255743050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 322 | 20231103 | 152300 | 8255743050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 323 | 20231103 | 152200 | 8255743050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 324 | 20231103 | 152100 | 8255743050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 325 | 20231103 | 152000 | 8255743050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 326 | 20231103 | 151900 | 8255743050 | 34000 | 33900 | 34050 | 33850 | 3352 |
| 327 | 20231103 | 151800 | 8141765050 | 33900 | 34000 | 34000 | 33900 | 544 |
| 328 | 20231103 | 151700 | 8123303550 | 34000 | 34000 | 34050 | 33900 | 1080 |
| 329 | 20231103 | 151600 | 8086589450 | 34050 | 34050 | 34050 | 33900 | 1407 |
| 330 | 20231103 | 151500 | 8038730050 | 34000 | 34000 | 34050 | 33950 | 685 |
| 331 | 20231103 | 151400 | 8015433450 | 34000 | 34050 | 34050 | 34000 | 791 |
| 332 | 20231103 | 151300 | 7988511500 | 34050 | 34000 | 34100 | 34000 | 913 |
| 333 | 20231103 | 151200 | 7957424700 | 34050 | 34050 | 34050 | 33850 | 1035 |
| 334 | 20231103 | 151100 | 7922239500 | 34000 | 34050 | 34100 | 34000 | 531 |
| 335 | 20231103 | 151000 | 7904164350 | 34050 | 33950 | 34050 | 33950 | 637 |
| 336 | 20231103 | 150900 | 7882490200 | 34000 | 34000 | 34050 | 33950 | 1613 |
| 337 | 20231103 | 150800 | 7827640650 | 34000 | 34050 | 34050 | 34000 | 1292 |
| 338 | 20231103 | 150700 | 7783691550 | 34000 | 34050 | 34050 | 34000 | 635 |
| 339 | 20231103 | 150600 | 7762078050 | 34050 | 34050 | 34050 | 34000 | 623 |
| 340 | 20231103 | 150500 | 7740871900 | 34050 | 34000 | 34050 | 33950 | 710 |
| 341 | 20231103 | 150400 | 7716732650 | 34050 | 34050 | 34050 | 33950 | 726 |
| 342 | 20231103 | 150300 | 7692024750 | 34050 | 34000 | 34050 | 33950 | 490 |
| 343 | 20231103 | 150200 | 7675350300 | 34000 | 33950 | 34050 | 33900 | 624 |
| 344 | 20231103 | 150100 | 7654133450 | 34000 | 34000 | 34000 | 33900 | 384 |
| 345 | 20231103 | 150000 | 7641085350 | 34000 | 34000 | 34050 | 33950 | 765 |
| 346 | 20231103 | 145900 | 7615065050 | 34000 | 34000 | 34000 | 33850 | 751 |
| 347 | 20231103 | 145800 | 7589581400 | 34000 | 33900 | 34000 | 33850 | 870 |
| 348 | 20231103 | 145700 | 7560063250 | 33900 | 33850 | 33950 | 33800 | 554 |
| 349 | 20231103 | 145600 | 7541306050 | 33850 | 33950 | 34000 | 33800 | 862 |
| 350 | 20231103 | 145500 | 7512082000 | 33950 | 33950 | 34000 | 33850 | 882 |
| 351 | 20231103 | 145400 | 7482182650 | 34000 | 33900 | 34000 | 33850 | 737 |
| 352 | 20231103 | 145300 | 7457191300 | 33900 | 33950 | 34000 | 33850 | 897 |
| 353 | 20231103 | 145200 | 7426791450 | 33950 | 33900 | 34000 | 33800 | 735 |
| 354 | 20231103 | 145100 | 7401872400 | 33950 | 33850 | 34050 | 33800 | 729 |
| 355 | 20231103 | 145000 | 7377142500 | 33850 | 33950 | 34000 | 33850 | 573 |
| 356 | 20231103 | 144900 | 7357726400 | 33850 | 34000 | 34050 | 33800 | 564 |
| 357 | 20231103 | 144800 | 7338623900 | 33950 | 34000 | 34050 | 33850 | 517 |
| 358 | 20231103 | 144700 | 7321091100 | 34050 | 33800 | 34100 | 33800 | 622 |
| 359 | 20231103 | 144600 | 7299976750 | 33850 | 33950 | 34000 | 33850 | 490 |
| 360 | 20231103 | 144500 | 7283359200 | 33950 | 34100 | 34100 | 33800 | 711 |
| 361 | 20231103 | 144400 | 7259195550 | 34100 | 33950 | 34100 | 33850 | 633 |
| 362 | 20231103 | 144300 | 7237715700 | 33950 | 34100 | 34100 | 33900 | 551 |
| 363 | 20231103 | 144200 | 7218986200 | 34100 | 33950 | 34100 | 33950 | 851 |
| 364 | 20231103 | 144100 | 7190053650 | 33950 | 34000 | 34150 | 33950 | 638 |
| 365 | 20231103 | 144000 | 7168346050 | 34000 | 34100 | 34150 | 34000 | 1382 |
| 366 | 20231103 | 143900 | 7121247850 | 34100 | 34150 | 34150 | 33950 | 786 |
| 367 | 20231103 | 143800 | 7094496250 | 34150 | 34050 | 34200 | 33900 | 537 |
| 368 | 20231103 | 143700 | 7076217150 | 34050 | 34050 | 34100 | 33850 | 576 |
| 369 | 20231103 | 143600 | 7056653450 | 34000 | 33900 | 34000 | 33800 | 832 |
| 370 | 20231103 | 143500 | 7028447700 | 33900 | 33900 | 33900 | 33750 | 564 |
| 371 | 20231103 | 143400 | 7009374500 | 33900 | 33900 | 33900 | 33600 | 782 |
| 372 | 20231103 | 143300 | 6983009250 | 33850 | 33750 | 33850 | 33650 | 724 |
| 373 | 20231103 | 143200 | 6958607400 | 33750 | 33600 | 33850 | 33600 | 363 |
| 374 | 20231103 | 143100 | 6946382750 | 33650 | 33700 | 33850 | 33600 | 736 |
| 375 | 20231103 | 143000 | 6921606500 | 33700 | 33650 | 33850 | 33600 | 637 |
| 376 | 20231103 | 142900 | 6900172400 | 33650 | 33650 | 33850 | 33550 | 726 |
| 377 | 20231103 | 142800 | 6875767450 | 33650 | 33600 | 33700 | 33550 | 1339 |
| 378 | 20231103 | 142700 | 6830795400 | 33600 | 33700 | 33700 | 33550 | 554 |
| 379 | 20231103 | 142600 | 6812173200 | 33700 | 33650 | 33900 | 33550 | 2475 |
| 380 | 20231103 | 142500 | 6728978050 | 33650 | 33750 | 33900 | 33650 | 594 |
| 381 | 20231103 | 142400 | 6708954850 | 33750 | 33750 | 33800 | 33700 | 623 |
| 382 | 20231103 | 142300 | 6687944100 | 33750 | 33750 | 33900 | 33750 | 769 |
| 383 | 20231103 | 142200 | 6661976250 | 33800 | 33800 | 33900 | 33700 | 584 |
| 384 | 20231103 | 142100 | 6642260200 | 33800 | 33850 | 33900 | 33700 | 649 |
| 385 | 20231103 | 142000 | 6620356250 | 33800 | 33800 | 33800 | 33700 | 603 |
| 386 | 20231103 | 141900 | 6599998100 | 33800 | 33850 | 33850 | 33750 | 536 |
| 387 | 20231103 | 141800 | 6581888200 | 33850 | 33850 | 34050 | 33750 | 1826 |
| 388 | 20231103 | 141700 | 6520213650 | 33850 | 33900 | 33900 | 33850 | 441 |
| 389 | 20231103 | 141600 | 6505280700 | 33900 | 33850 | 34000 | 33850 | 1093 |
| 390 | 20231103 | 141500 | 6468264000 | 33900 | 33800 | 33900 | 33750 | 909 |
| 391 | 20231103 | 141400 | 6437559700 | 33800 | 33900 | 34000 | 33750 | 765 |
| 392 | 20231103 | 141300 | 6411676050 | 33900 | 33850 | 34000 | 33850 | 633 |
| 393 | 20231103 | 141200 | 6390208550 | 33900 | 33850 | 33950 | 33800 | 678 |
| 394 | 20231103 | 141100 | 6367245350 | 33850 | 33800 | 33950 | 33800 | 642 |
| 395 | 20231103 | 141000 | 6345530850 | 33850 | 33800 | 33950 | 33800 | 934 |
| 396 | 20231103 | 140900 | 6313938900 | 33850 | 33850 | 33850 | 33800 | 597 |
| 397 | 20231103 | 140800 | 6293747500 | 33850 | 33850 | 34000 | 33800 | 363 |
| 398 | 20231103 | 140700 | 6281455900 | 34000 | 33900 | 34000 | 33800 | 873 |
| 399 | 20231103 | 140600 | 6251874200 | 33900 | 33850 | 34000 | 33850 | 461 |
| 400 | 20231103 | 140500 | 6236248100 | 34000 | 34200 | 34200 | 33900 | 1030 |
| 401 | 20231103 | 140400 | 6201248150 | 34150 | 34250 | 34250 | 34100 | 391 |
| 402 | 20231103 | 140300 | 6187898450 | 34250 | 34200 | 34300 | 34200 | 1396 |
| 403 | 20231103 | 140200 | 6140145200 | 34250 | 34150 | 34300 | 34100 | 417 |
| 404 | 20231103 | 140100 | 6125898450 | 34150 | 34300 | 34350 | 34150 | 660 |
| 405 | 20231103 | 140000 | 6103303200 | 34300 | 34350 | 34350 | 34200 | 319 |
| 406 | 20231103 | 135900 | 6092368650 | 34350 | 34300 | 34400 | 34200 | 323 |
| 407 | 20231103 | 135800 | 6081277950 | 34250 | 34350 | 34400 | 34250 | 214 |
| 408 | 20231103 | 135700 | 6073929700 | 34350 | 34300 | 34500 | 34300 | 267 |
| 409 | 20231103 | 135600 | 6064755500 | 34300 | 34300 | 34350 | 34250 | 320 |
| 410 | 20231103 | 135500 | 6053777800 | 34300 | 34400 | 34450 | 34300 | 215 |
| 411 | 20231103 | 135400 | 6046391750 | 34300 | 34350 | 34450 | 34300 | 477 |
| 412 | 20231103 | 135300 | 6029994000 | 34400 | 34450 | 34450 | 34350 | 144 |
| 413 | 20231103 | 135200 | 6025042100 | 34450 | 34500 | 34500 | 34300 | 194 |
| 414 | 20231103 | 135100 | 6018369950 | 34500 | 34450 | 34500 | 34350 | 385 |
| 415 | 20231103 | 135000 | 6005113000 | 34450 | 34450 | 34450 | 34400 | 320 |
| 416 | 20231103 | 134900 | 5994095750 | 34450 | 34450 | 34450 | 34350 | 381 |
| 417 | 20231103 | 134800 | 5980987400 | 34450 | 34400 | 34450 | 34300 | 383 |
| 418 | 20231103 | 134700 | 5967817850 | 34400 | 34300 | 34450 | 34250 | 190 |
| 419 | 20231103 | 134600 | 5961287100 | 34300 | 34350 | 34400 | 34250 | 332 |
| 420 | 20231103 | 134500 | 5949882350 | 34350 | 34300 | 34450 | 34250 | 259 |
| 421 | 20231103 | 134400 | 5940983650 | 34300 | 34350 | 34450 | 34200 | 208 |
| 422 | 20231103 | 134300 | 5933825300 | 34200 | 34250 | 34450 | 34200 | 285 |
| 423 | 20231103 | 134200 | 5924044250 | 34350 | 34300 | 34450 | 34250 | 329 |
| 424 | 20231103 | 134100 | 5912736700 | 34200 | 34450 | 34450 | 34200 | 264 |
| 425 | 20231103 | 134000 | 5903665050 | 34400 | 34350 | 34450 | 34200 | 543 |
| 426 | 20231103 | 133900 | 5885042600 | 34450 | 34450 | 34450 | 34250 | 286 |
| 427 | 20231103 | 133800 | 5875222650 | 34450 | 34450 | 34450 | 34300 | 368 |
| 428 | 20231103 | 133700 | 5862565900 | 34400 | 34400 | 34450 | 34350 | 198 |
| 429 | 20231103 | 133600 | 5855754100 | 34400 | 34450 | 34500 | 34300 | 315 |
| 430 | 20231103 | 133500 | 5844915200 | 34450 | 34450 | 34500 | 34200 | 317 |
| 431 | 20231103 | 133400 | 5834006250 | 34400 | 34500 | 34500 | 34400 | 305 |
| 432 | 20231103 | 133300 | 5823496200 | 34500 | 34500 | 34500 | 34400 | 325 |
| 433 | 20231103 | 133200 | 5812291600 | 34550 | 34400 | 34550 | 34400 | 300 |
| 434 | 20231103 | 133100 | 5801950950 | 34450 | 34450 | 34550 | 34450 | 253 |
| 435 | 20231103 | 133000 | 5793219150 | 34450 | 34550 | 34550 | 34450 | 429 |
| 436 | 20231103 | 132900 | 5778422050 | 34550 | 34500 | 34550 | 34500 | 197 |
| 437 | 20231103 | 132800 | 5771623850 | 34500 | 34500 | 34500 | 34400 | 173 |
| 438 | 20231103 | 132700 | 5765658850 | 34450 | 34450 | 34450 | 34350 | 297 |
| 439 | 20231103 | 132600 | 5755435500 | 34450 | 34450 | 34450 | 34400 | 126 |
| 440 | 20231103 | 132500 | 5751095500 | 34450 | 34400 | 34500 | 34350 | 267 |
| 441 | 20231103 | 132400 | 5741903100 | 34400 | 34450 | 34550 | 34350 | 204 |
| 442 | 20231103 | 132300 | 5734885150 | 34400 | 34500 | 34550 | 34300 | 1900 |
| 443 | 20231103 | 132200 | 5669510000 | 34500 | 34500 | 34550 | 34450 | 608 |
| 444 | 20231103 | 132100 | 5648548700 | 34550 | 34550 | 34550 | 34500 | 624 |
| 445 | 20231103 | 132000 | 5627015650 | 34500 | 34550 | 34550 | 34500 | 130 |
| 446 | 20231103 | 131900 | 5622529300 | 34550 | 34500 | 34550 | 34500 | 140 |
| 447 | 20231103 | 131800 | 5617696150 | 34500 | 34550 | 34550 | 34450 | 416 |
| 448 | 20231103 | 131700 | 5603343500 | 34550 | 34500 | 34550 | 34500 | 173 |
| 449 | 20231103 | 131600 | 5597371650 | 34550 | 34550 | 34550 | 34500 | 213 |
| 450 | 20231103 | 131500 | 5590017550 | 34550 | 34500 | 34550 | 34500 | 388 |
| 451 | 20231103 | 131400 | 5576619750 | 34550 | 34450 | 34550 | 34450 | 779 |
| 452 | 20231103 | 131300 | 5549739250 | 34500 | 34500 | 34500 | 34450 | 246 |
| 453 | 20231103 | 131200 | 5541255550 | 34450 | 34500 | 34500 | 34450 | 288 |
| 454 | 20231103 | 131100 | 5531324550 | 34450 | 34350 | 34500 | 34350 | 589 |
| 455 | 20231103 | 131000 | 5511038450 | 34400 | 34200 | 34400 | 34200 | 778 |
| 456 | 20231103 | 130900 | 5484324750 | 34200 | 34300 | 34350 | 34200 | 150 |
| 457 | 20231103 | 130800 | 5479179050 | 34300 | 34300 | 34350 | 34200 | 206 |
| 458 | 20231103 | 130700 | 5472117600 | 34250 | 34250 | 34300 | 34250 | 162 |
| 459 | 20231103 | 130600 | 5466565950 | 34250 | 34200 | 34300 | 34200 | 169 |
| 460 | 20231103 | 130500 | 5460776500 | 34250 | 34300 | 34350 | 34250 | 120 |
| 461 | 20231103 | 130400 | 5456661850 | 34350 | 34350 | 34350 | 34200 | 170 |
| 462 | 20231103 | 130300 | 5450833500 | 34350 | 34350 | 34350 | 34200 | 139 |
| 463 | 20231103 | 130200 | 5446067450 | 34300 | 34350 | 34350 | 34250 | 94 |
| 464 | 20231103 | 130100 | 5442842400 | 34300 | 34300 | 34350 | 34200 | 198 |
| 465 | 20231103 | 130000 | 5436051600 | 34350 | 34350 | 34400 | 34200 | 105 |
| 466 | 20231103 | 125900 | 5432443400 | 34350 | 34250 | 34350 | 34250 | 220 |
| 467 | 20231103 | 125800 | 5424891250 | 34250 | 34400 | 34400 | 34200 | 127 |
| 468 | 20231103 | 125700 | 5420538200 | 34400 | 34350 | 34400 | 34200 | 231 |
| 469 | 20231103 | 125600 | 5412611600 | 34350 | 34350 | 34400 | 34200 | 209 |
| 470 | 20231103 | 125500 | 5405439400 | 34300 | 34400 | 34400 | 34300 | 119 |
| 471 | 20231103 | 125400 | 5401354700 | 34400 | 34400 | 34400 | 34300 | 165 |
| 472 | 20231103 | 125300 | 5395682950 | 34400 | 34350 | 34400 | 34300 | 160 |
| 473 | 20231103 | 125200 | 5390188950 | 34400 | 34450 | 34450 | 34200 | 612 |
| 474 | 20231103 | 125100 | 5369126700 | 34400 | 34300 | 34450 | 34300 | 128 |
| 475 | 20231103 | 125000 | 5364723450 | 34350 | 34400 | 34400 | 34300 | 263 |
| 476 | 20231103 | 124900 | 5355688000 | 34400 | 34400 | 34400 | 34350 | 301 |
| 477 | 20231103 | 124800 | 5345338300 | 34400 | 34400 | 34400 | 34350 | 139 |
| 478 | 20231103 | 124700 | 5340560400 | 34400 | 34400 | 34400 | 34350 | 260 |
| 479 | 20231103 | 124600 | 5331621900 | 34400 | 34400 | 34400 | 34350 | 259 |
| 480 | 20231103 | 124500 | 5322718700 | 34400 | 34400 | 34400 | 34350 | 233 |
| 481 | 20231103 | 124400 | 5314707250 | 34400 | 34400 | 34400 | 34350 | 254 |
| 482 | 20231103 | 124300 | 5305974050 | 34400 | 34400 | 34400 | 34350 | 192 |
| 483 | 20231103 | 124200 | 5299374050 | 34350 | 34350 | 34400 | 34300 | 230 |
| 484 | 20231103 | 124100 | 5291469850 | 34400 | 34350 | 34400 | 34300 | 159 |
| 485 | 20231103 | 124000 | 5286008050 | 34350 | 34350 | 34350 | 34300 | 208 |
| 486 | 20231103 | 123900 | 5278869050 | 34350 | 34300 | 34400 | 34300 | 244 |
| 487 | 20231103 | 123800 | 5270490850 | 34250 | 34300 | 34400 | 34250 | 153 |
| 488 | 20231103 | 123700 | 5265241050 | 34250 | 34350 | 34400 | 34250 | 267 |
| 489 | 20231103 | 123600 | 5256074700 | 34350 | 34350 | 34350 | 34200 | 165 |
| 490 | 20231103 | 123500 | 5250416700 | 34350 | 34350 | 34350 | 34200 | 210 |
| 491 | 20231103 | 123400 | 5243216250 | 34300 | 34300 | 34400 | 34200 | 313 |
| 492 | 20231103 | 123300 | 5232483100 | 34300 | 34300 | 34400 | 34250 | 128 |
| 493 | 20231103 | 123200 | 5228092300 | 34300 | 34350 | 34400 | 34250 | 176 |
| 494 | 20231103 | 123100 | 5222050500 | 34350 | 34350 | 34350 | 34300 | 127 |
| 495 | 20231103 | 123000 | 5217691850 | 34350 | 34350 | 34400 | 34250 | 225 |
| 496 | 20231103 | 122900 | 5209960600 | 34400 | 34400 | 34450 | 34350 | 554 |
| 497 | 20231103 | 122800 | 5190902000 | 34350 | 34300 | 34350 | 34300 | 267 |
| 498 | 20231103 | 122700 | 5181740100 | 34300 | 34400 | 34400 | 34300 | 411 |
| 499 | 20231103 | 122600 | 5167610900 | 34300 | 34350 | 34400 | 34300 | 323 |
| 500 | 20231103 | 122500 | 5156513300 | 34350 | 34250 | 34400 | 34250 | 1611 |
| 501 | 20231103 | 122400 | 5101239650 | 34250 | 34250 | 34250 | 34200 | 168 |
| 502 | 20231103 | 122300 | 5095489300 | 34200 | 34250 | 34250 | 34200 | 298 |
| 503 | 20231103 | 122200 | 5085291750 | 34250 | 34250 | 34250 | 34150 | 285 |
| 504 | 20231103 | 122100 | 5075542350 | 34250 | 34150 | 34250 | 34150 | 281 |
| 505 | 20231103 | 122000 | 5065935300 | 34150 | 34200 | 34200 | 34150 | 298 |
| 506 | 20231103 | 121900 | 5055749150 | 34150 | 34200 | 34200 | 34100 | 183 |
| 507 | 20231103 | 121800 | 5049498300 | 34200 | 34100 | 34200 | 34100 | 152 |
| 508 | 20231103 | 121700 | 5044301000 | 34150 | 34150 | 34200 | 34100 | 217 |
| 509 | 20231103 | 121600 | 5036885250 | 34200 | 34150 | 34200 | 34100 | 179 |
| 510 | 20231103 | 121500 | 5030770750 | 34100 | 34150 | 34200 | 34100 | 354 |
| 511 | 20231103 | 121400 | 5018685500 | 34100 | 34150 | 34150 | 34050 | 146 |
| 512 | 20231103 | 121300 | 5013704000 | 34100 | 34150 | 34150 | 34100 | 185 |
| 513 | 20231103 | 121200 | 5007390100 | 34100 | 34150 | 34150 | 34050 | 216 |
| 514 | 20231103 | 121100 | 5000023000 | 34050 | 34150 | 34150 | 34050 | 123 |
| 515 | 20231103 | 121000 | 4995830100 | 34150 | 34150 | 34150 | 34000 | 148 |
| 516 | 20231103 | 120900 | 4990783000 | 34050 | 34150 | 34150 | 34050 | 137 |
| 517 | 20231103 | 120800 | 4986111900 | 34150 | 34200 | 34200 | 34100 | 121 |
| 518 | 20231103 | 120700 | 4981979250 | 34200 | 34200 | 34200 | 34100 | 256 |
| 519 | 20231103 | 120600 | 4973236000 | 34150 | 34150 | 34200 | 34100 | 164 |
| 520 | 20231103 | 120500 | 4967638700 | 34100 | 34150 | 34150 | 34050 | 223 |
| 521 | 20231103 | 120400 | 4960028600 | 34150 | 34150 | 34150 | 34050 | 90 |
| 522 | 20231103 | 120300 | 4956958550 | 34150 | 34100 | 34150 | 34000 | 257 |
| 523 | 20231103 | 120200 | 4948207800 | 34050 | 34050 | 34100 | 34000 | 148 |
| 524 | 20231103 | 120100 | 4943170300 | 34050 | 34100 | 34100 | 34000 | 191 |
| 525 | 20231103 | 120000 | 4936669950 | 34100 | 34050 | 34100 | 34000 | 546 |
| 526 | 20231103 | 115900 | 4918084850 | 34100 | 34100 | 34100 | 34000 | 163 |
| 527 | 20231103 | 115800 | 4912538150 | 34100 | 34050 | 34100 | 34000 | 191 |
| 528 | 20231103 | 115700 | 4906035550 | 34050 | 34050 | 34100 | 34000 | 210 |
| 529 | 20231103 | 115600 | 4898889650 | 34050 | 34050 | 34100 | 34000 | 169 |
| 530 | 20231103 | 115500 | 4893133900 | 34050 | 34000 | 34100 | 33900 | 193 |
| 531 | 20231103 | 115400 | 4886566700 | 34000 | 33950 | 34100 | 33950 | 112 |
| 532 | 20231103 | 115300 | 4882754050 | 33950 | 34000 | 34050 | 33950 | 258 |
| 533 | 20231103 | 115200 | 4873984200 | 34000 | 34000 | 34000 | 33950 | 221 |
| 534 | 20231103 | 115100 | 4866471950 | 34000 | 34050 | 34100 | 34000 | 449 |
| 535 | 20231103 | 115000 | 4851200950 | 34050 | 34050 | 34100 | 34000 | 146 |
| 536 | 20231103 | 114900 | 4846228500 | 34050 | 34050 | 34100 | 34000 | 173 |
| 537 | 20231103 | 114800 | 4840339950 | 34100 | 34050 | 34100 | 34000 | 214 |
| 538 | 20231103 | 114700 | 4833051800 | 34100 | 34150 | 34150 | 34000 | 136 |
| 539 | 20231103 | 114600 | 4828421250 | 34150 | 34100 | 34150 | 34000 | 188 |
| 540 | 20231103 | 114500 | 4822009850 | 34100 | 34000 | 34150 | 34000 | 108 |
| 541 | 20231103 | 114400 | 4818330700 | 34050 | 34050 | 34100 | 34000 | 245 |
| 542 | 20231103 | 114300 | 4809995350 | 34000 | 34000 | 34100 | 34000 | 165 |
| 543 | 20231103 | 114200 | 4804373050 | 34000 | 34050 | 34100 | 34000 | 109 |
| 544 | 20231103 | 114100 | 4800661400 | 34000 | 34100 | 34100 | 34000 | 256 |
| 545 | 20231103 | 114000 | 4791941200 | 34100 | 34100 | 34100 | 34000 | 283 |
| 546 | 20231103 | 113900 | 4782309350 | 34150 | 34050 | 34150 | 34050 | 187 |
| 547 | 20231103 | 113800 | 4775934150 | 34150 | 34150 | 34150 | 34050 | 203 |
| 548 | 20231103 | 113700 | 4769011400 | 34050 | 34150 | 34150 | 34050 | 169 |
| 549 | 20231103 | 113600 | 4763246900 | 34150 | 34000 | 34150 | 34000 | 261 |
| 550 | 20231103 | 113500 | 4754346900 | 34050 | 34000 | 34050 | 33900 | 676 |
| 551 | 20231103 | 113400 | 4731372500 | 33900 | 33900 | 33900 | 33850 | 170 |
| 552 | 20231103 | 113300 | 4725609600 | 33900 | 33900 | 33900 | 33800 | 335 |
| 553 | 20231103 | 113200 | 4714263950 | 33900 | 33800 | 33900 | 33800 | 561 |
| 554 | 20231103 | 113100 | 4695289700 | 33850 | 33900 | 33900 | 33800 | 345 |
| 555 | 20231103 | 113000 | 4683618250 | 33800 | 33900 | 33900 | 33800 | 364 |
| 556 | 20231103 | 112900 | 4671291000 | 33900 | 33900 | 33900 | 33800 | 1310 |
| 557 | 20231103 | 112800 | 4626948600 | 33850 | 33850 | 33900 | 33850 | 604 |
| 558 | 20231103 | 112700 | 4606493850 | 33900 | 33900 | 33900 | 33850 | 195 |
| 559 | 20231103 | 112600 | 4599887950 | 33900 | 33950 | 34000 | 33850 | 363 |
| 560 | 20231103 | 112500 | 4587579800 | 33950 | 33950 | 34000 | 33900 | 186 |
| 561 | 20231103 | 112400 | 4581269100 | 33950 | 33950 | 34000 | 33900 | 257 |
| 562 | 20231103 | 112300 | 4572539350 | 34000 | 33950 | 34000 | 33850 | 176 |
| 563 | 20231103 | 112200 | 4566565600 | 34000 | 33900 | 34000 | 33900 | 263 |
| 564 | 20231103 | 112100 | 4557638900 | 33950 | 33950 | 34000 | 33900 | 329 |
| 565 | 20231103 | 112000 | 4546470450 | 33900 | 33950 | 34050 | 33900 | 441 |
| 566 | 20231103 | 111900 | 4531508800 | 33950 | 34000 | 34000 | 33900 | 321 |
| 567 | 20231103 | 111800 | 4520614150 | 34050 | 34050 | 34150 | 33950 | 998 |
| 568 | 20231103 | 111700 | 4486714300 | 34050 | 34100 | 34150 | 33950 | 230 |
| 569 | 20231103 | 111600 | 4478890450 | 34000 | 34000 | 34150 | 34000 | 318 |
| 570 | 20231103 | 111500 | 4468073000 | 34050 | 34100 | 34150 | 33950 | 453 |
| 571 | 20231103 | 111400 | 4452661950 | 34100 | 34000 | 34150 | 33950 | 492 |
| 572 | 20231103 | 111300 | 4435921250 | 34100 | 34000 | 34200 | 34000 | 164 |
| 573 | 20231103 | 111200 | 4430328400 | 34000 | 34050 | 34100 | 34000 | 269 |
| 574 | 20231103 | 111100 | 4421170700 | 34100 | 34150 | 34200 | 34100 | 138 |
| 575 | 20231103 | 111000 | 4416461300 | 34050 | 34100 | 34200 | 34050 | 293 |
| 576 | 20231103 | 110900 | 4406461900 | 34100 | 34050 | 34150 | 34000 | 293 |
| 577 | 20231103 | 110800 | 4396485150 | 34000 | 34150 | 34150 | 34000 | 98 |
| 578 | 20231103 | 110700 | 4393145450 | 34150 | 34100 | 34150 | 34050 | 592 |
| 579 | 20231103 | 110600 | 4372979250 | 34100 | 34050 | 34150 | 34000 | 316 |
| 580 | 20231103 | 110500 | 4362217450 | 34050 | 34250 | 34250 | 34050 | 205 |
| 581 | 20231103 | 110400 | 4355217750 | 34250 | 34200 | 34250 | 34150 | 246 |
| 582 | 20231103 | 110300 | 4346808550 | 34100 | 34200 | 34200 | 34100 | 268 |
| 583 | 20231103 | 110200 | 4337657800 | 34150 | 34150 | 34200 | 34050 | 231 |
| 584 | 20231103 | 110100 | 4329777900 | 34150 | 34100 | 34150 | 34100 | 155 |
| 585 | 20231103 | 110000 | 4324490400 | 34150 | 34200 | 34200 | 34100 | 164 |
| 586 | 20231103 | 105900 | 4318887400 | 34150 | 34150 | 34200 | 34050 | 213 |
| 587 | 20231103 | 105800 | 4311615350 | 34150 | 34100 | 34150 | 34050 | 202 |
| 588 | 20231103 | 105700 | 4304725600 | 34100 | 34100 | 34100 | 34050 | 175 |
| 589 | 20231103 | 105600 | 4298761400 | 34100 | 34050 | 34100 | 34000 | 252 |
| 590 | 20231103 | 105500 | 4290186450 | 34050 | 34000 | 34100 | 33900 | 323 |
| 591 | 20231103 | 105400 | 4279207150 | 34000 | 34050 | 34100 | 33950 | 248 |
| 592 | 20231103 | 105300 | 4270770600 | 34050 | 34000 | 34050 | 33900 | 199 |
| 593 | 20231103 | 105200 | 4264009550 | 33950 | 34000 | 34000 | 33900 | 714 |
| 594 | 20231103 | 105100 | 4239765100 | 34050 | 34050 | 34150 | 34000 | 123 |
| 595 | 20231103 | 105000 | 4235573400 | 34050 | 34000 | 34100 | 34000 | 249 |
| 596 | 20231103 | 104900 | 4227095750 | 34000 | 34100 | 34100 | 34000 | 110 |
| 597 | 20231103 | 104800 | 4223346550 | 34100 | 34000 | 34100 | 33950 | 274 |
| 598 | 20231103 | 104700 | 4214026250 | 34100 | 34050 | 34100 | 33900 | 359 |
| 599 | 20231103 | 104600 | 4201819300 | 34050 | 33950 | 34050 | 33950 | 201 |
| 600 | 20231103 | 104500 | 4194990400 | 33950 | 34050 | 34150 | 33950 | 1193 |
| 601 | 20231103 | 104400 | 4154431150 | 34150 | 34100 | 34200 | 34050 | 323 |
| 602 | 20231103 | 104300 | 4143419300 | 34100 | 34100 | 34200 | 34050 | 152 |
| 603 | 20231103 | 104200 | 4138235000 | 34100 | 34300 | 34300 | 34050 | 220 |
| 604 | 20231103 | 104100 | 4130724400 | 34300 | 34150 | 34300 | 34150 | 262 |
| 605 | 20231103 | 104000 | 4121761000 | 34300 | 34300 | 34300 | 34150 | 441 |
| 606 | 20231103 | 103900 | 4106672650 | 34250 | 34150 | 34300 | 34050 | 945 |
| 607 | 20231103 | 103800 | 4074302850 | 34200 | 34050 | 34200 | 34050 | 232 |
| 608 | 20231103 | 103700 | 4066393150 | 34200 | 34200 | 34200 | 34050 | 236 |
| 609 | 20231103 | 103600 | 4058338250 | 34200 | 34100 | 34200 | 34000 | 224 |
| 610 | 20231103 | 103500 | 4050707300 | 34150 | 34200 | 34200 | 34050 | 272 |
| 611 | 20231103 | 103400 | 4041425550 | 34200 | 34100 | 34200 | 34100 | 158 |
| 612 | 20231103 | 103300 | 4036031200 | 34100 | 34150 | 34200 | 34000 | 232 |
| 613 | 20231103 | 103200 | 4028128650 | 34200 | 34150 | 34200 | 34050 | 246 |
| 614 | 20231103 | 103100 | 4019733900 | 34050 | 34050 | 34150 | 34000 | 344 |
| 615 | 20231103 | 103000 | 4008020850 | 34100 | 34200 | 34200 | 34050 | 377 |
| 616 | 20231103 | 102900 | 3995166950 | 34200 | 34100 | 34250 | 34100 | 537 |
| 617 | 20231103 | 102800 | 3976801900 | 34150 | 34050 | 34200 | 34050 | 839 |
| 618 | 20231103 | 102700 | 3948187100 | 34050 | 33950 | 34050 | 33950 | 435 |
| 619 | 20231103 | 102600 | 3933407850 | 33900 | 33800 | 33900 | 33800 | 291 |
| 620 | 20231103 | 102500 | 3923559200 | 33800 | 33850 | 33900 | 33800 | 405 |
| 621 | 20231103 | 102400 | 3909861250 | 33850 | 33850 | 33900 | 33800 | 170 |
| 622 | 20231103 | 102300 | 3904108400 | 33850 | 33750 | 33850 | 33650 | 423 |
| 623 | 20231103 | 102200 | 3889825400 | 33650 | 33700 | 33700 | 33600 | 649 |
| 624 | 20231103 | 102100 | 3867972500 | 33700 | 33650 | 33700 | 33650 | 588 |
| 625 | 20231103 | 102000 | 3848174450 | 33650 | 33700 | 33700 | 33650 | 402 |
| 626 | 20231103 | 101900 | 3834638150 | 33700 | 33850 | 33900 | 33700 | 2018 |
| 627 | 20231103 | 101800 | 3766608300 | 33900 | 34000 | 34000 | 33800 | 514 |
| 628 | 20231103 | 101700 | 3749219200 | 33800 | 33950 | 34000 | 33800 | 255 |
| 629 | 20231103 | 101600 | 3740585400 | 33950 | 33800 | 33950 | 33750 | 424 |
| 630 | 20231103 | 101500 | 3726236500 | 33850 | 33900 | 33900 | 33800 | 196 |
| 631 | 20231103 | 101400 | 3719597350 | 33900 | 34000 | 34000 | 33800 | 683 |
| 632 | 20231103 | 101300 | 3696494100 | 34000 | 34000 | 34000 | 33900 | 164 |
| 633 | 20231103 | 101200 | 3690923950 | 33950 | 34000 | 34000 | 33850 | 345 |
| 634 | 20231103 | 101100 | 3679225650 | 34000 | 33850 | 34000 | 33850 | 218 |
| 635 | 20231103 | 101000 | 3671839800 | 33850 | 34000 | 34000 | 33850 | 774 |
| 636 | 20231103 | 100900 | 3645617600 | 33950 | 34050 | 34050 | 33900 | 909 |
| 637 | 20231103 | 100800 | 3614742200 | 34050 | 34050 | 34100 | 34000 | 281 |
| 638 | 20231103 | 100700 | 3605176350 | 34000 | 34100 | 34100 | 34000 | 343 |
| 639 | 20231103 | 100600 | 3593498600 | 34100 | 33950 | 34100 | 33950 | 397 |
| 640 | 20231103 | 100500 | 3579975700 | 34000 | 34050 | 34100 | 33950 | 574 |
| 641 | 20231103 | 100400 | 3560437800 | 34050 | 34000 | 34050 | 34000 | 453 |
| 642 | 20231103 | 100300 | 3545030700 | 33950 | 33950 | 34000 | 33900 | 235 |
| 643 | 20231103 | 100200 | 3537052700 | 33950 | 34000 | 34050 | 33900 | 453 |
| 644 | 20231103 | 100100 | 3521677550 | 34000 | 34000 | 34100 | 34000 | 610 |
| 645 | 20231103 | 100000 | 3500921550 | 34000 | 33900 | 34000 | 33900 | 800 |
| 646 | 20231103 | 095900 | 3473767000 | 33950 | 33850 | 33950 | 33800 | 508 |
| 647 | 20231103 | 095800 | 3456559050 | 33800 | 33700 | 33900 | 33650 | 2008 |
| 648 | 20231103 | 095700 | 3388672700 | 33700 | 33800 | 33800 | 33700 | 271 |
| 649 | 20231103 | 095600 | 3379535850 | 33700 | 33750 | 33800 | 33700 | 455 |
| 650 | 20231103 | 095500 | 3364185500 | 33750 | 33750 | 33800 | 33700 | 420 |
| 651 | 20231103 | 095400 | 3350012850 | 33750 | 33750 | 33800 | 33700 | 1109 |
| 652 | 20231103 | 095300 | 3312581850 | 33700 | 33600 | 33700 | 33550 | 708 |
| 653 | 20231103 | 095200 | 3288768400 | 33550 | 33650 | 33650 | 33550 | 1078 |
| 654 | 20231103 | 095100 | 3252571550 | 33650 | 33650 | 33700 | 33550 | 934 |
| 655 | 20231103 | 095000 | 3221167450 | 33650 | 33550 | 33650 | 33550 | 589 |
| 656 | 20231103 | 094900 | 3201388450 | 33600 | 33550 | 33700 | 33550 | 1533 |
| 657 | 20231103 | 094800 | 3149873200 | 33600 | 33500 | 33600 | 33450 | 476 |
| 658 | 20231103 | 094700 | 3133927200 | 33500 | 33400 | 33550 | 33300 | 818 |
| 659 | 20231103 | 094600 | 3106567550 | 33400 | 33250 | 33450 | 33200 | 825 |
| 660 | 20231103 | 094500 | 3079044950 | 33250 | 33250 | 33300 | 33200 | 289 |
| 661 | 20231103 | 094400 | 3069442400 | 33250 | 33300 | 33400 | 33200 | 314 |
| 662 | 20231103 | 094300 | 3058995600 | 33250 | 33200 | 33450 | 33200 | 460 |
| 663 | 20231103 | 094200 | 3043672400 | 33350 | 33200 | 33350 | 33150 | 491 |
| 664 | 20231103 | 094100 | 3027346650 | 33150 | 33150 | 33250 | 33100 | 1476 |
| 665 | 20231103 | 094000 | 2978389300 | 33150 | 33250 | 33250 | 33100 | 510 |
| 666 | 20231103 | 093900 | 2961487400 | 33250 | 33200 | 33250 | 33100 | 454 |
| 667 | 20231103 | 093800 | 2946429000 | 33200 | 33200 | 33350 | 33150 | 1549 |
| 668 | 20231103 | 093700 | 2895020950 | 33200 | 33400 | 33400 | 33200 | 1413 |
| 669 | 20231103 | 093600 | 2847928850 | 33400 | 33250 | 33400 | 33150 | 711 |
| 670 | 20231103 | 093500 | 2824282700 | 33300 | 33250 | 33300 | 33200 | 667 |
| 671 | 20231103 | 093400 | 2802118200 | 33200 | 33150 | 33250 | 33150 | 517 |
| 672 | 20231103 | 093300 | 2784969200 | 33150 | 33200 | 33200 | 33100 | 1052 |
| 673 | 20231103 | 093200 | 2750073800 | 33200 | 33150 | 33350 | 33150 | 424 |
| 674 | 20231103 | 093100 | 2736006550 | 33150 | 33250 | 33350 | 33150 | 939 |
| 675 | 20231103 | 093000 | 2704795300 | 33250 | 33200 | 33300 | 33150 | 1073 |
| 676 | 20231103 | 092900 | 2669166750 | 33300 | 33250 | 33350 | 33150 | 3213 |
| 677 | 20231103 | 092800 | 2562313550 | 33250 | 33150 | 33250 | 33000 | 2426 |
| 678 | 20231103 | 092700 | 2481887950 | 33150 | 32850 | 33150 | 32750 | 4574 |
| 679 | 20231103 | 092600 | 2330866800 | 32850 | 33350 | 33350 | 32600 | 10754 |
| 680 | 20231103 | 092500 | 1976838950 | 33350 | 33650 | 33650 | 33350 | 3510 |
| 681 | 20231103 | 092400 | 1859510800 | 33500 | 33600 | 33650 | 33500 | 1065 |
| 682 | 20231103 | 092300 | 1823750550 | 33600 | 33700 | 33700 | 33600 | 308 |
| 683 | 20231103 | 092200 | 1813392050 | 33550 | 33500 | 33800 | 33500 | 598 |
| 684 | 20231103 | 092100 | 1793287200 | 33450 | 33500 | 33700 | 33450 | 2331 |
| 685 | 20231103 | 092000 | 1715242750 | 33500 | 33700 | 33800 | 33500 | 3147 |
| 686 | 20231103 | 091900 | 1609577750 | 33700 | 33750 | 33900 | 33650 | 1036 |
| 687 | 20231103 | 091800 | 1574654100 | 33750 | 33650 | 33900 | 33500 | 1488 |
| 688 | 20231103 | 091700 | 1524684150 | 33750 | 33700 | 33800 | 33450 | 5662 |
| 689 | 20231103 | 091600 | 1334381550 | 33700 | 33900 | 33900 | 33700 | 4144 |
| 690 | 20231103 | 091500 | 1194174150 | 33950 | 34150 | 34150 | 33900 | 2573 |
| 691 | 20231103 | 091400 | 1106660450 | 34150 | 34200 | 34300 | 34100 | 664 |
| 692 | 20231103 | 091300 | 1083961800 | 34300 | 34200 | 34400 | 34050 | 395 |
| 693 | 20231103 | 091200 | 1070457450 | 34300 | 34350 | 34400 | 34300 | 993 |
| 694 | 20231103 | 091100 | 1036362850 | 34300 | 34200 | 34300 | 34200 | 773 |
| 695 | 20231103 | 091000 | 1009904900 | 34200 | 34000 | 34200 | 33950 | 1067 |
| 696 | 20231103 | 090900 | 973612050 | 34000 | 34100 | 34150 | 33950 | 4274 |
| 697 | 20231103 | 090800 | 828306700 | 34050 | 34400 | 34400 | 34000 | 3960 |
| 698 | 20231103 | 090700 | 693137800 | 34400 | 34600 | 34700 | 34300 | 3075 |
| 699 | 20231103 | 090600 | 587299950 | 34550 | 34350 | 34550 | 34250 | 971 |
| 700 | 20231103 | 090500 | 553891400 | 34350 | 34350 | 34450 | 34300 | 2183 |
| 701 | 20231103 | 090400 | 478910700 | 34350 | 34750 | 34750 | 34150 | 3536 |
| 702 | 20231103 | 090300 | 357412700 | 34650 | 35050 | 35050 | 34650 | 4445 |
| 703 | 20231103 | 090200 | 202779150 | 35200 | 35100 | 35200 | 35000 | 1198 |
| 704 | 20231103 | 090100 | 160735400 | 35100 | 35350 | 35350 | 35000 | 1939 |
| 705 | 20231103 | 090000 | 92445800 | 35350 | 34900 | 35350 | 34900 | 2644 |