36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 201800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 10328 |
| 3 | 20231103 | 201700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 4 | 20231103 | 201600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 5 | 20231103 | 201500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 6 | 20231103 | 201400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 7 | 20231103 | 201300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 8 | 20231103 | 201200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 9 | 20231103 | 201100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 10 | 20231103 | 201000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 11 | 20231103 | 200900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 12 | 20231103 | 200800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 13 | 20231103 | 200700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 14 | 20231103 | 200600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 15 | 20231103 | 200500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 16 | 20231103 | 200400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 17 | 20231103 | 200300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 18 | 20231103 | 200200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 19 | 20231103 | 200100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 20 | 20231103 | 200000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 21 | 20231103 | 195900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 22 | 20231103 | 195800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 23 | 20231103 | 195700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 24 | 20231103 | 195600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 25 | 20231103 | 195500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 26 | 20231103 | 195400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 27 | 20231103 | 195300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 28 | 20231103 | 195200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 29 | 20231103 | 195100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 30 | 20231103 | 195000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 31 | 20231103 | 194900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 32 | 20231103 | 194800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 10328 |
| 33 | 20231103 | 194700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 34 | 20231103 | 194600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 35 | 20231103 | 194500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 36 | 20231103 | 194400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 37 | 20231103 | 194300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 38 | 20231103 | 194200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 39 | 20231103 | 194100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 40 | 20231103 | 194000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 41 | 20231103 | 193900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 42 | 20231103 | 193800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 43 | 20231103 | 193700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 44 | 20231103 | 193600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 45 | 20231103 | 193500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 46 | 20231103 | 193400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 47 | 20231103 | 193300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 48 | 20231103 | 193200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 49 | 20231103 | 193100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 50 | 20231103 | 193000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 51 | 20231103 | 192900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 52 | 20231103 | 192800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 53 | 20231103 | 192700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 54 | 20231103 | 192600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 55 | 20231103 | 192500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 56 | 20231103 | 192400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 57 | 20231103 | 192300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 58 | 20231103 | 192200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 59 | 20231103 | 192100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 60 | 20231103 | 192000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 61 | 20231103 | 191900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 62 | 20231103 | 191800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 10328 |
| 63 | 20231103 | 191700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 64 | 20231103 | 191600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 65 | 20231103 | 191500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 66 | 20231103 | 191400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 67 | 20231103 | 191300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 68 | 20231103 | 191200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 69 | 20231103 | 191100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 70 | 20231103 | 191000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 71 | 20231103 | 190900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 72 | 20231103 | 190800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 73 | 20231103 | 190700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 74 | 20231103 | 190600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 75 | 20231103 | 190500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 76 | 20231103 | 190400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 77 | 20231103 | 190300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 78 | 20231103 | 190200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 79 | 20231103 | 190100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 80 | 20231103 | 190000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 81 | 20231103 | 185900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 82 | 20231103 | 185800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 83 | 20231103 | 185700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 84 | 20231103 | 185600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 85 | 20231103 | 185500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 86 | 20231103 | 185400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 87 | 20231103 | 185300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 88 | 20231103 | 185200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 89 | 20231103 | 185100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 90 | 20231103 | 185000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 91 | 20231103 | 184900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 92 | 20231103 | 184800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 10328 |
| 93 | 20231103 | 184700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 94 | 20231103 | 184600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 95 | 20231103 | 184500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 96 | 20231103 | 184400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 97 | 20231103 | 184300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 98 | 20231103 | 184200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 99 | 20231103 | 184100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 100 | 20231103 | 184000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 101 | 20231103 | 183900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 102 | 20231103 | 183800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 103 | 20231103 | 183700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 104 | 20231103 | 183600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 105 | 20231103 | 183500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 106 | 20231103 | 183400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 107 | 20231103 | 183300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 108 | 20231103 | 183200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 109 | 20231103 | 183100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 110 | 20231103 | 183000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 111 | 20231103 | 182900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 112 | 20231103 | 182800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 113 | 20231103 | 182700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 114 | 20231103 | 182600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 115 | 20231103 | 182500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 116 | 20231103 | 182400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 117 | 20231103 | 182300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 118 | 20231103 | 182200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 119 | 20231103 | 182100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 120 | 20231103 | 182000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 121 | 20231103 | 181900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 122 | 20231103 | 181800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 10328 |
| 123 | 20231103 | 181700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 124 | 20231103 | 181600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 125 | 20231103 | 181500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 126 | 20231103 | 181400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 127 | 20231103 | 181300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 128 | 20231103 | 181200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 129 | 20231103 | 181100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 130 | 20231103 | 181000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 131 | 20231103 | 180900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 132 | 20231103 | 180800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 133 | 20231103 | 180700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 134 | 20231103 | 180600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 135 | 20231103 | 180500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 136 | 20231103 | 180400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 137 | 20231103 | 180300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 138 | 20231103 | 180200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 139 | 20231103 | 180100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 140 | 20231103 | 180000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 141 | 20231103 | 175900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 142 | 20231103 | 175800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 143 | 20231103 | 175700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 144 | 20231103 | 175600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 145 | 20231103 | 175500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 146 | 20231103 | 175400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 147 | 20231103 | 175300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 148 | 20231103 | 175200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 149 | 20231103 | 175100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 150 | 20231103 | 175000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 151 | 20231103 | 174900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 152 | 20231103 | 174800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 10328 |
| 153 | 20231103 | 174700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 154 | 20231103 | 174600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 155 | 20231103 | 174500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 156 | 20231103 | 174400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 157 | 20231103 | 174300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 158 | 20231103 | 174200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 159 | 20231103 | 174100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 160 | 20231103 | 174000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 161 | 20231103 | 173900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 162 | 20231103 | 173800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 163 | 20231103 | 173700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 164 | 20231103 | 173600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 165 | 20231103 | 173500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 166 | 20231103 | 173400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 167 | 20231103 | 173300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 168 | 20231103 | 173200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 169 | 20231103 | 173100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 170 | 20231103 | 173000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 171 | 20231103 | 172900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 172 | 20231103 | 172800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 173 | 20231103 | 172700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 174 | 20231103 | 172600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 175 | 20231103 | 172500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 176 | 20231103 | 172400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 177 | 20231103 | 172300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 178 | 20231103 | 172200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 179 | 20231103 | 172100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 180 | 20231103 | 172000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 181 | 20231103 | 171900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 182 | 20231103 | 171800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 10328 |
| 183 | 20231103 | 171700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 184 | 20231103 | 171600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 185 | 20231103 | 171500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 186 | 20231103 | 171400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 187 | 20231103 | 171300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 188 | 20231103 | 171200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 189 | 20231103 | 171100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 190 | 20231103 | 171000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 191 | 20231103 | 170900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 192 | 20231103 | 170800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 193 | 20231103 | 170700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 194 | 20231103 | 170600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 195 | 20231103 | 170500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 196 | 20231103 | 170400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 197 | 20231103 | 170300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 198 | 20231103 | 170200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 199 | 20231103 | 170100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 200 | 20231103 | 170000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 201 | 20231103 | 165900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 202 | 20231103 | 165800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 203 | 20231103 | 165700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 204 | 20231103 | 165600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 205 | 20231103 | 165500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 206 | 20231103 | 165400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 207 | 20231103 | 165300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 208 | 20231103 | 165200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 209 | 20231103 | 165100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 210 | 20231103 | 165000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 211 | 20231103 | 164900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 212 | 20231103 | 164800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 10328 |
| 213 | 20231103 | 164700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 214 | 20231103 | 164600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 215 | 20231103 | 164500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 216 | 20231103 | 164400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 217 | 20231103 | 164300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 218 | 20231103 | 164200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 219 | 20231103 | 164100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 220 | 20231103 | 164000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 221 | 20231103 | 163900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 222 | 20231103 | 163800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 223 | 20231103 | 163700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 224 | 20231103 | 163600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 225 | 20231103 | 163500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 226 | 20231103 | 163400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 227 | 20231103 | 163300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 228 | 20231103 | 163200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 229 | 20231103 | 163100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 230 | 20231103 | 163000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 231 | 20231103 | 162900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 232 | 20231103 | 162800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 233 | 20231103 | 162700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 234 | 20231103 | 162600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 235 | 20231103 | 162500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 236 | 20231103 | 162400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 237 | 20231103 | 162300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 238 | 20231103 | 162200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 239 | 20231103 | 162100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 240 | 20231103 | 162000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 241 | 20231103 | 161900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 242 | 20231103 | 161800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 10328 |
| 243 | 20231103 | 161700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 244 | 20231103 | 161600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 245 | 20231103 | 161500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 246 | 20231103 | 161400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 247 | 20231103 | 161300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 248 | 20231103 | 161200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 249 | 20231103 | 161100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 250 | 20231103 | 161000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 251 | 20231103 | 160900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 252 | 20231103 | 160800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 253 | 20231103 | 160700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 254 | 20231103 | 160600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 255 | 20231103 | 160500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 256 | 20231103 | 160400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 257 | 20231103 | 160300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 258 | 20231103 | 160200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 259 | 20231103 | 160100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 260 | 20231103 | 160000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 261 | 20231103 | 155900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 262 | 20231103 | 155800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 263 | 20231103 | 155700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 264 | 20231103 | 155600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 265 | 20231103 | 155500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 266 | 20231103 | 155400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 267 | 20231103 | 155300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 268 | 20231103 | 155200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 269 | 20231103 | 155100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 270 | 20231103 | 155000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 271 | 20231103 | 154900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 272 | 20231103 | 154800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 10328 |
| 273 | 20231103 | 154700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 274 | 20231103 | 154600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 275 | 20231103 | 154500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 276 | 20231103 | 154400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 277 | 20231103 | 154300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 278 | 20231103 | 154200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 279 | 20231103 | 154100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 280 | 20231103 | 154000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 281 | 20231103 | 153900 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 282 | 20231103 | 153800 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 283 | 20231103 | 153700 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 284 | 20231103 | 153600 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 285 | 20231103 | 153500 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 286 | 20231103 | 153400 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 287 | 20231103 | 153300 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 288 | 20231103 | 153200 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 289 | 20231103 | 153100 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 290 | 20231103 | 153000 | 8015167450 | 38950 | 38950 | 38950 | 38950 | 10328 |
| 291 | 20231103 | 152900 | 7612891850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 292 | 20231103 | 152800 | 7612891850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 293 | 20231103 | 152700 | 7612891850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 294 | 20231103 | 152600 | 7612891850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 295 | 20231103 | 152500 | 7612891850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 296 | 20231103 | 152400 | 7612891850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 297 | 20231103 | 152300 | 7612891850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 298 | 20231103 | 152200 | 7612891850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 299 | 20231103 | 152100 | 7612891850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 300 | 20231103 | 152000 | 7612891850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 301 | 20231103 | 151900 | 7612891850 | 39200 | 39200 | 39200 | 39150 | 359 |
| 302 | 20231103 | 151800 | 7598819700 | 39200 | 39150 | 39200 | 39100 | 777 |
| 303 | 20231103 | 151700 | 7568377650 | 39150 | 39150 | 39200 | 39150 | 1306 |
| 304 | 20231103 | 151600 | 7517213450 | 39150 | 39150 | 39200 | 39150 | 283 |
| 305 | 20231103 | 151500 | 7506131950 | 39150 | 39100 | 39200 | 39100 | 513 |
| 306 | 20231103 | 151400 | 7486053100 | 39100 | 39100 | 39150 | 39100 | 576 |
| 307 | 20231103 | 151300 | 7463511500 | 39100 | 39150 | 39150 | 39100 | 328 |
| 308 | 20231103 | 151200 | 7450685300 | 39100 | 39100 | 39150 | 39100 | 469 |
| 309 | 20231103 | 151100 | 7432340800 | 39100 | 39100 | 39150 | 39100 | 487 |
| 310 | 20231103 | 151000 | 7413287300 | 39150 | 39100 | 39150 | 39100 | 411 |
| 311 | 20231103 | 150900 | 7397209950 | 39100 | 39150 | 39150 | 39100 | 450 |
| 312 | 20231103 | 150800 | 7379608400 | 39100 | 39100 | 39150 | 39100 | 351 |
| 313 | 20231103 | 150700 | 7365878900 | 39150 | 39200 | 39200 | 39100 | 398 |
| 314 | 20231103 | 150600 | 7350293450 | 39200 | 39150 | 39200 | 39150 | 354 |
| 315 | 20231103 | 150500 | 7336433400 | 39200 | 39150 | 39200 | 39150 | 381 |
| 316 | 20231103 | 150400 | 7321512650 | 39150 | 39150 | 39200 | 39100 | 461 |
| 317 | 20231103 | 150300 | 7303471650 | 39150 | 39100 | 39150 | 39100 | 816 |
| 318 | 20231103 | 150200 | 7271538100 | 39100 | 39150 | 39150 | 39100 | 815 |
| 319 | 20231103 | 150100 | 7239647450 | 39100 | 39100 | 39150 | 39100 | 263 |
| 320 | 20231103 | 150000 | 7229363150 | 39100 | 39150 | 39150 | 39100 | 544 |
| 321 | 20231103 | 145900 | 7208087750 | 39100 | 39100 | 39150 | 39050 | 615 |
| 322 | 20231103 | 145800 | 7184041150 | 39150 | 39100 | 39150 | 39100 | 410 |
| 323 | 20231103 | 145700 | 7168006050 | 39100 | 39100 | 39150 | 39100 | 500 |
| 324 | 20231103 | 145600 | 7148452300 | 39100 | 39050 | 39150 | 39050 | 484 |
| 325 | 20231103 | 145500 | 7129531750 | 39100 | 39100 | 39100 | 39050 | 765 |
| 326 | 20231103 | 145400 | 7099636350 | 39100 | 39000 | 39100 | 39000 | 654 |
| 327 | 20231103 | 145300 | 7074090350 | 39000 | 38900 | 39100 | 38900 | 1794 |
| 328 | 20231103 | 145200 | 7004071250 | 38950 | 38950 | 39050 | 38900 | 1476 |
| 329 | 20231103 | 145100 | 6946525450 | 38950 | 38950 | 39000 | 38900 | 1115 |
| 330 | 20231103 | 145000 | 6903081400 | 39000 | 39000 | 39050 | 38950 | 791 |
| 331 | 20231103 | 144900 | 6872220000 | 39000 | 39000 | 39050 | 39000 | 1001 |
| 332 | 20231103 | 144800 | 6833165250 | 39050 | 39050 | 39050 | 39000 | 611 |
| 333 | 20231103 | 144700 | 6809325000 | 39100 | 39050 | 39100 | 39050 | 269 |
| 334 | 20231103 | 144600 | 6798816850 | 39100 | 39150 | 39150 | 39050 | 480 |
| 335 | 20231103 | 144500 | 6780052650 | 39100 | 39100 | 39150 | 39100 | 431 |
| 336 | 20231103 | 144400 | 6763197650 | 39100 | 39100 | 39150 | 39100 | 275 |
| 337 | 20231103 | 144300 | 6752441300 | 39150 | 39150 | 39150 | 39100 | 450 |
| 338 | 20231103 | 144200 | 6734833900 | 39150 | 39250 | 39250 | 39100 | 1442 |
| 339 | 20231103 | 144100 | 6678313500 | 39200 | 39200 | 39250 | 39200 | 280 |
| 340 | 20231103 | 144000 | 6667331600 | 39200 | 39250 | 39250 | 39200 | 658 |
| 341 | 20231103 | 143900 | 6641515850 | 39250 | 39200 | 39250 | 39200 | 141 |
| 342 | 20231103 | 143800 | 6635987450 | 39200 | 39200 | 39250 | 39200 | 196 |
| 343 | 20231103 | 143700 | 6628300450 | 39200 | 39150 | 39250 | 39100 | 1066 |
| 344 | 20231103 | 143600 | 6586530600 | 39100 | 39100 | 39150 | 39100 | 214 |
| 345 | 20231103 | 143500 | 6578158150 | 39100 | 39200 | 39200 | 39100 | 1775 |
| 346 | 20231103 | 143400 | 6508668500 | 39150 | 39200 | 39250 | 39150 | 499 |
| 347 | 20231103 | 143300 | 6489125400 | 39200 | 39150 | 39250 | 39150 | 1296 |
| 348 | 20231103 | 143200 | 6438333500 | 39200 | 39150 | 39200 | 39150 | 288 |
| 349 | 20231103 | 143100 | 6427053250 | 39150 | 39100 | 39200 | 39100 | 2227 |
| 350 | 20231103 | 143000 | 6339867350 | 39100 | 39100 | 39150 | 39100 | 152 |
| 351 | 20231103 | 142900 | 6333917900 | 39150 | 39100 | 39150 | 39100 | 1098 |
| 352 | 20231103 | 142800 | 6290985350 | 39100 | 39150 | 39150 | 39100 | 1260 |
| 353 | 20231103 | 142700 | 6241717750 | 39100 | 39100 | 39150 | 39100 | 39 |
| 354 | 20231103 | 142600 | 6240192550 | 39100 | 39150 | 39150 | 39100 | 123 |
| 355 | 20231103 | 142500 | 6235381550 | 39100 | 39100 | 39150 | 39100 | 1064 |
| 356 | 20231103 | 142400 | 6193778000 | 39150 | 39150 | 39150 | 39100 | 115 |
| 357 | 20231103 | 142300 | 6189279300 | 39100 | 39150 | 39150 | 39100 | 109 |
| 358 | 20231103 | 142200 | 6185014600 | 39100 | 39100 | 39150 | 39100 | 116 |
| 359 | 20231103 | 142100 | 6180477700 | 39150 | 39150 | 39150 | 39100 | 36 |
| 360 | 20231103 | 142000 | 6179068950 | 39150 | 39150 | 39150 | 39100 | 105 |
| 361 | 20231103 | 141900 | 6174962950 | 39100 | 39100 | 39150 | 39100 | 628 |
| 362 | 20231103 | 141800 | 6150403150 | 39100 | 39100 | 39150 | 39100 | 40 |
| 363 | 20231103 | 141700 | 6148838700 | 39100 | 39100 | 39150 | 39100 | 607 |
| 364 | 20231103 | 141600 | 6125099550 | 39100 | 39150 | 39150 | 39100 | 130 |
| 365 | 20231103 | 141500 | 6120012950 | 39150 | 39100 | 39150 | 39100 | 107 |
| 366 | 20231103 | 141400 | 6115828150 | 39150 | 39100 | 39150 | 39100 | 73 |
| 367 | 20231103 | 141300 | 6112972450 | 39150 | 39100 | 39150 | 39100 | 24 |
| 368 | 20231103 | 141200 | 6112033450 | 39150 | 39150 | 39150 | 39100 | 445 |
| 369 | 20231103 | 141100 | 6094623750 | 39150 | 39200 | 39200 | 39150 | 291 |
| 370 | 20231103 | 141000 | 6083225250 | 39250 | 39250 | 39250 | 39200 | 243 |
| 371 | 20231103 | 140900 | 6073695950 | 39200 | 39200 | 39250 | 39200 | 113 |
| 372 | 20231103 | 140800 | 6069265400 | 39200 | 39200 | 39250 | 39200 | 143 |
| 373 | 20231103 | 140700 | 6063656000 | 39250 | 39250 | 39250 | 39200 | 455 |
| 374 | 20231103 | 140600 | 6045803500 | 39200 | 39250 | 39250 | 39200 | 114 |
| 375 | 20231103 | 140500 | 6041333950 | 39200 | 39200 | 39250 | 39200 | 225 |
| 376 | 20231103 | 140400 | 6032513100 | 39250 | 39200 | 39250 | 39200 | 103 |
| 377 | 20231103 | 140300 | 6028471600 | 39200 | 39250 | 39250 | 39200 | 448 |
| 378 | 20231103 | 140200 | 6010906300 | 39200 | 39200 | 39250 | 39200 | 86 |
| 379 | 20231103 | 140100 | 6007534200 | 39250 | 39200 | 39250 | 39200 | 107 |
| 380 | 20231103 | 140000 | 6003336250 | 39200 | 39250 | 39250 | 39200 | 72 |
| 381 | 20231103 | 135900 | 6000512950 | 39250 | 39200 | 39250 | 39200 | 113 |
| 382 | 20231103 | 135800 | 5996079500 | 39200 | 39250 | 39250 | 39200 | 59 |
| 383 | 20231103 | 135700 | 5993765600 | 39250 | 39250 | 39250 | 39200 | 89 |
| 384 | 20231103 | 135600 | 5990275150 | 39250 | 39250 | 39250 | 39200 | 165 |
| 385 | 20231103 | 135500 | 5983804950 | 39200 | 39250 | 39250 | 39200 | 44 |
| 386 | 20231103 | 135400 | 5982079200 | 39250 | 39250 | 39250 | 39150 | 328 |
| 387 | 20231103 | 135300 | 5969222000 | 39250 | 39250 | 39250 | 39200 | 119 |
| 388 | 20231103 | 135200 | 5964553550 | 39250 | 39200 | 39250 | 39200 | 1062 |
| 389 | 20231103 | 135100 | 5922921900 | 39250 | 39300 | 39300 | 39200 | 670 |
| 390 | 20231103 | 135000 | 5896629250 | 39250 | 39250 | 39300 | 39250 | 311 |
| 391 | 20231103 | 134900 | 5884413550 | 39250 | 39200 | 39250 | 39200 | 834 |
| 392 | 20231103 | 134800 | 5851686700 | 39250 | 39300 | 39350 | 39200 | 960 |
| 393 | 20231103 | 134700 | 5813979950 | 39300 | 39150 | 39350 | 39150 | 8137 |
| 394 | 20231103 | 134600 | 5494520500 | 39150 | 39150 | 39150 | 39100 | 121 |
| 395 | 20231103 | 134500 | 5489785400 | 39150 | 39100 | 39150 | 39100 | 866 |
| 396 | 20231103 | 134400 | 5455882600 | 39100 | 39100 | 39150 | 39100 | 345 |
| 397 | 20231103 | 134300 | 5442377750 | 39100 | 39150 | 39150 | 39100 | 45 |
| 398 | 20231103 | 134200 | 5440617350 | 39150 | 39050 | 39150 | 39050 | 458 |
| 399 | 20231103 | 134100 | 5422711650 | 39100 | 39050 | 39100 | 39050 | 319 |
| 400 | 20231103 | 134000 | 5410241000 | 39100 | 39000 | 39100 | 39000 | 1004 |
| 401 | 20231103 | 133900 | 5371022700 | 39000 | 39000 | 39050 | 38950 | 496 |
| 402 | 20231103 | 133800 | 5351689400 | 38950 | 39100 | 39100 | 38950 | 3501 |
| 403 | 20231103 | 133700 | 5215269850 | 39100 | 39100 | 39100 | 39050 | 220 |
| 404 | 20231103 | 133600 | 5206668750 | 39100 | 39100 | 39100 | 39050 | 125 |
| 405 | 20231103 | 133500 | 5201786650 | 39100 | 39100 | 39100 | 39050 | 151 |
| 406 | 20231103 | 133400 | 5195883700 | 39100 | 39050 | 39100 | 39050 | 82 |
| 407 | 20231103 | 133300 | 5192679950 | 39100 | 39050 | 39100 | 39050 | 686 |
| 408 | 20231103 | 133200 | 5165890700 | 39050 | 39000 | 39050 | 39000 | 84 |
| 409 | 20231103 | 133100 | 5162613100 | 39050 | 39050 | 39050 | 39000 | 75 |
| 410 | 20231103 | 133000 | 5159686900 | 39050 | 38950 | 39050 | 38950 | 911 |
| 411 | 20231103 | 132900 | 5124157050 | 38950 | 39000 | 39000 | 38950 | 121 |
| 412 | 20231103 | 132800 | 5119440950 | 39000 | 38950 | 39000 | 38950 | 117 |
| 413 | 20231103 | 132700 | 5114882400 | 38950 | 39000 | 39000 | 38900 | 303 |
| 414 | 20231103 | 132600 | 5103082950 | 38950 | 39000 | 39000 | 38950 | 968 |
| 415 | 20231103 | 132500 | 5065378400 | 39000 | 39000 | 39000 | 38950 | 149 |
| 416 | 20231103 | 132400 | 5059568800 | 39000 | 39000 | 39000 | 39000 | 59 |
| 417 | 20231103 | 132300 | 5057267800 | 39000 | 38950 | 39000 | 38950 | 383 |
| 418 | 20231103 | 132200 | 5042348750 | 38950 | 39000 | 39000 | 38950 | 63 |
| 419 | 20231103 | 132100 | 5039894350 | 39000 | 39000 | 39000 | 39000 | 28 |
| 420 | 20231103 | 132000 | 5038802350 | 39000 | 38950 | 39000 | 38950 | 180 |
| 421 | 20231103 | 131900 | 5031787950 | 39000 | 38950 | 39000 | 38950 | 651 |
| 422 | 20231103 | 131800 | 5006431000 | 38950 | 38950 | 39000 | 38950 | 82 |
| 423 | 20231103 | 131700 | 5003233100 | 39000 | 39000 | 39000 | 38950 | 60 |
| 424 | 20231103 | 131600 | 5000895300 | 39000 | 38950 | 39000 | 38950 | 160 |
| 425 | 20231103 | 131500 | 4994662900 | 38950 | 38950 | 38950 | 38900 | 165 |
| 426 | 20231103 | 131400 | 4988238400 | 38950 | 38950 | 39000 | 38950 | 960 |
| 427 | 20231103 | 131300 | 4950845600 | 39000 | 38950 | 39000 | 38950 | 39 |
| 428 | 20231103 | 131200 | 4949324950 | 38950 | 38950 | 39000 | 38950 | 135 |
| 429 | 20231103 | 131100 | 4944066550 | 39000 | 39000 | 39000 | 38950 | 228 |
| 430 | 20231103 | 131000 | 4935176400 | 39000 | 39000 | 39000 | 39000 | 18 |
| 431 | 20231103 | 130900 | 4934474400 | 38950 | 38950 | 39000 | 38950 | 136 |
| 432 | 20231103 | 130800 | 4929172300 | 39000 | 39000 | 39000 | 38950 | 64 |
| 433 | 20231103 | 130700 | 4926679250 | 39000 | 39000 | 39000 | 38950 | 417 |
| 434 | 20231103 | 130600 | 4910423450 | 39000 | 39000 | 39000 | 38950 | 180 |
| 435 | 20231103 | 130500 | 4903404450 | 39000 | 38950 | 39000 | 38950 | 65 |
| 436 | 20231103 | 130400 | 4900872100 | 38950 | 38950 | 38950 | 38900 | 299 |
| 437 | 20231103 | 130300 | 4889226150 | 38950 | 38950 | 38950 | 38900 | 88 |
| 438 | 20231103 | 130200 | 4885800400 | 38950 | 39000 | 39000 | 38900 | 321 |
| 439 | 20231103 | 130100 | 4873299050 | 39000 | 38950 | 39000 | 38950 | 159 |
| 440 | 20231103 | 130000 | 4867102100 | 39000 | 39000 | 39000 | 38950 | 169 |
| 441 | 20231103 | 125900 | 4860514550 | 39000 | 38950 | 39000 | 38950 | 74 |
| 442 | 20231103 | 125800 | 4857630300 | 39000 | 38950 | 39000 | 38950 | 164 |
| 443 | 20231103 | 125700 | 4851242100 | 38950 | 38950 | 39000 | 38950 | 25 |
| 444 | 20231103 | 125600 | 4850268000 | 38950 | 38900 | 38950 | 38900 | 186 |
| 445 | 20231103 | 125500 | 4843028300 | 38900 | 38950 | 38950 | 38900 | 60 |
| 446 | 20231103 | 125400 | 4840693750 | 38950 | 38950 | 38950 | 38900 | 78 |
| 447 | 20231103 | 125300 | 4837658600 | 38950 | 38900 | 38950 | 38850 | 288 |
| 448 | 20231103 | 125200 | 4826459700 | 38850 | 38900 | 38900 | 38850 | 126 |
| 449 | 20231103 | 125100 | 4821560250 | 38900 | 38950 | 38950 | 38900 | 194 |
| 450 | 20231103 | 125000 | 4814013050 | 38900 | 38950 | 38950 | 38900 | 164 |
| 451 | 20231103 | 124900 | 4807633300 | 38950 | 39000 | 39000 | 38900 | 125 |
| 452 | 20231103 | 124800 | 4802765150 | 38950 | 39000 | 39000 | 38950 | 315 |
| 453 | 20231103 | 124700 | 4790495300 | 39000 | 38950 | 39000 | 38950 | 79 |
| 454 | 20231103 | 124600 | 4787416300 | 38950 | 39000 | 39000 | 38950 | 166 |
| 455 | 20231103 | 124500 | 4780949450 | 38950 | 39000 | 39000 | 38950 | 471 |
| 456 | 20231103 | 124400 | 4762598900 | 38950 | 39000 | 39000 | 38850 | 2374 |
| 457 | 20231103 | 124300 | 4670311200 | 39000 | 39000 | 39000 | 38950 | 110 |
| 458 | 20231103 | 124200 | 4666023500 | 39000 | 39050 | 39050 | 38950 | 535 |
| 459 | 20231103 | 124100 | 4645161000 | 39050 | 39050 | 39100 | 39050 | 156 |
| 460 | 20231103 | 124000 | 4639066300 | 39050 | 39050 | 39100 | 39050 | 37 |
| 461 | 20231103 | 123900 | 4637621200 | 39050 | 39000 | 39050 | 39000 | 1120 |
| 462 | 20231103 | 123800 | 4593937250 | 39050 | 39150 | 39150 | 39050 | 1206 |
| 463 | 20231103 | 123700 | 4546808250 | 39150 | 39150 | 39150 | 39100 | 385 |
| 464 | 20231103 | 123600 | 4531742000 | 39200 | 39150 | 39200 | 39150 | 72 |
| 465 | 20231103 | 123500 | 4528923100 | 39150 | 39200 | 39200 | 39150 | 360 |
| 466 | 20231103 | 123400 | 4514824500 | 39150 | 39200 | 39200 | 39150 | 112 |
| 467 | 20231103 | 123300 | 4510436450 | 39200 | 39200 | 39200 | 39200 | 47 |
| 468 | 20231103 | 123200 | 4508594050 | 39150 | 39200 | 39200 | 39150 | 96 |
| 469 | 20231103 | 123100 | 4504832250 | 39200 | 39150 | 39200 | 39100 | 150 |
| 470 | 20231103 | 123000 | 4498961700 | 39150 | 39150 | 39150 | 39100 | 255 |
| 471 | 20231103 | 122900 | 4488978500 | 39150 | 39200 | 39200 | 39150 | 37 |
| 472 | 20231103 | 122800 | 4487529650 | 39200 | 39200 | 39200 | 39150 | 162 |
| 473 | 20231103 | 122700 | 4481184200 | 39200 | 39200 | 39200 | 39200 | 30 |
| 474 | 20231103 | 122600 | 4480008200 | 39200 | 39150 | 39200 | 39150 | 331 |
| 475 | 20231103 | 122500 | 4467049050 | 39100 | 39100 | 39150 | 39100 | 523 |
| 476 | 20231103 | 122400 | 4446595100 | 39150 | 39150 | 39150 | 39150 | 112 |
| 477 | 20231103 | 122300 | 4442210300 | 39150 | 39150 | 39200 | 39100 | 207 |
| 478 | 20231103 | 122200 | 4434108750 | 39150 | 39150 | 39150 | 39100 | 100 |
| 479 | 20231103 | 122100 | 4430195600 | 39100 | 39150 | 39150 | 39100 | 120 |
| 480 | 20231103 | 122000 | 4425498200 | 39150 | 39200 | 39200 | 39100 | 376 |
| 481 | 20231103 | 121900 | 4410778950 | 39200 | 39250 | 39250 | 39150 | 1061 |
| 482 | 20231103 | 121800 | 4369193300 | 39250 | 39250 | 39250 | 39250 | 22 |
| 483 | 20231103 | 121700 | 4368329800 | 39200 | 39250 | 39250 | 39200 | 136 |
| 484 | 20231103 | 121600 | 4362996850 | 39250 | 39250 | 39250 | 39250 | 77 |
| 485 | 20231103 | 121500 | 4359974600 | 39200 | 39200 | 39250 | 39200 | 283 |
| 486 | 20231103 | 121400 | 4348876100 | 39250 | 39300 | 39300 | 39250 | 226 |
| 487 | 20231103 | 121300 | 4340004950 | 39300 | 39350 | 39350 | 39300 | 1126 |
| 488 | 20231103 | 121200 | 4295752750 | 39350 | 39350 | 39350 | 39300 | 115 |
| 489 | 20231103 | 121100 | 4291228400 | 39350 | 39350 | 39350 | 39300 | 128 |
| 490 | 20231103 | 121000 | 4286194350 | 39300 | 39400 | 39400 | 39300 | 149 |
| 491 | 20231103 | 120900 | 4280330450 | 39400 | 39350 | 39400 | 39350 | 830 |
| 492 | 20231103 | 120800 | 4247664800 | 39400 | 39300 | 39400 | 39250 | 2129 |
| 493 | 20231103 | 120700 | 4163936250 | 39350 | 39350 | 39350 | 39300 | 1216 |
| 494 | 20231103 | 120600 | 4116094200 | 39350 | 39250 | 39350 | 39250 | 1452 |
| 495 | 20231103 | 120500 | 4059035100 | 39250 | 39250 | 39250 | 39200 | 1318 |
| 496 | 20231103 | 120400 | 4007306900 | 39250 | 39200 | 39250 | 39200 | 181 |
| 497 | 20231103 | 120300 | 4000207100 | 39250 | 39200 | 39250 | 39200 | 186 |
| 498 | 20231103 | 120200 | 3992913850 | 39250 | 39250 | 39250 | 39200 | 103 |
| 499 | 20231103 | 120100 | 3988873850 | 39250 | 39200 | 39250 | 39200 | 233 |
| 500 | 20231103 | 120000 | 3979733050 | 39200 | 39100 | 39200 | 39100 | 4570 |
| 501 | 20231103 | 115900 | 3800842700 | 39100 | 39050 | 39100 | 39050 | 251 |
| 502 | 20231103 | 115800 | 3791032150 | 39100 | 39100 | 39100 | 39100 | 137 |
| 503 | 20231103 | 115700 | 3785675450 | 39100 | 39100 | 39100 | 39050 | 73 |
| 504 | 20231103 | 115600 | 3782823400 | 39050 | 39050 | 39100 | 39050 | 66 |
| 505 | 20231103 | 115500 | 3780245350 | 39100 | 39050 | 39100 | 39050 | 104 |
| 506 | 20231103 | 115400 | 3776181350 | 39100 | 39050 | 39100 | 39050 | 119 |
| 507 | 20231103 | 115300 | 3771532900 | 39100 | 39100 | 39100 | 39050 | 221 |
| 508 | 20231103 | 115200 | 3762891850 | 39050 | 39100 | 39100 | 39050 | 208 |
| 509 | 20231103 | 115100 | 3754769150 | 39100 | 39100 | 39100 | 39050 | 1025 |
| 510 | 20231103 | 115000 | 3714692750 | 39050 | 39050 | 39100 | 39050 | 325 |
| 511 | 20231103 | 114900 | 3702000450 | 39050 | 39100 | 39100 | 39050 | 208 |
| 512 | 20231103 | 114800 | 3693872050 | 39050 | 39100 | 39100 | 39050 | 72 |
| 513 | 20231103 | 114700 | 3691059350 | 39050 | 39100 | 39100 | 39050 | 66 |
| 514 | 20231103 | 114600 | 3688478950 | 39100 | 39100 | 39100 | 39050 | 107 |
| 515 | 20231103 | 114500 | 3684298500 | 39100 | 39100 | 39100 | 39050 | 158 |
| 516 | 20231103 | 114400 | 3678128150 | 39100 | 39050 | 39100 | 39050 | 138 |
| 517 | 20231103 | 114300 | 3672737350 | 39100 | 39100 | 39100 | 39050 | 192 |
| 518 | 20231103 | 114200 | 3665232850 | 39050 | 39100 | 39100 | 39050 | 76 |
| 519 | 20231103 | 114100 | 3662261450 | 39150 | 39100 | 39150 | 39050 | 360 |
| 520 | 20231103 | 114000 | 3648185100 | 39100 | 39100 | 39150 | 39100 | 900 |
| 521 | 20231103 | 113900 | 3612994700 | 39150 | 39150 | 39150 | 39100 | 148 |
| 522 | 20231103 | 113800 | 3607201750 | 39150 | 39100 | 39150 | 39100 | 1071 |
| 523 | 20231103 | 113700 | 3565323950 | 39100 | 39100 | 39100 | 39050 | 651 |
| 524 | 20231103 | 113600 | 3539874000 | 39100 | 39050 | 39100 | 39050 | 1582 |
| 525 | 20231103 | 113500 | 3478020300 | 39100 | 39100 | 39100 | 39050 | 546 |
| 526 | 20231103 | 113400 | 3456690800 | 39100 | 39000 | 39100 | 39000 | 6228 |
| 527 | 20231103 | 113300 | 3213709600 | 39000 | 38950 | 39000 | 38950 | 2389 |
| 528 | 20231103 | 113200 | 3120654700 | 38900 | 38900 | 38950 | 38850 | 2959 |
| 529 | 20231103 | 113100 | 3005546950 | 38900 | 38900 | 38900 | 38850 | 152 |
| 530 | 20231103 | 113000 | 2999638450 | 38900 | 38900 | 38900 | 38850 | 119 |
| 531 | 20231103 | 112900 | 2995009500 | 38900 | 38850 | 38900 | 38850 | 180 |
| 532 | 20231103 | 112800 | 2988010550 | 38900 | 38900 | 38900 | 38850 | 115 |
| 533 | 20231103 | 112700 | 2983539650 | 38900 | 38900 | 38900 | 38850 | 144 |
| 534 | 20231103 | 112600 | 2977938800 | 38850 | 38900 | 38900 | 38850 | 137 |
| 535 | 20231103 | 112500 | 2972615250 | 38900 | 38900 | 38900 | 38850 | 118 |
| 536 | 20231103 | 112400 | 2968027350 | 38900 | 38900 | 38900 | 38850 | 173 |
| 537 | 20231103 | 112300 | 2961306150 | 38900 | 38900 | 38900 | 38850 | 237 |
| 538 | 20231103 | 112200 | 2952094150 | 38900 | 38850 | 38900 | 38850 | 321 |
| 539 | 20231103 | 112100 | 2939621350 | 38900 | 38900 | 38900 | 38850 | 71 |
| 540 | 20231103 | 112000 | 2936859600 | 38900 | 38900 | 38900 | 38850 | 153 |
| 541 | 20231103 | 111900 | 2930909300 | 38900 | 38800 | 38900 | 38800 | 582 |
| 542 | 20231103 | 111800 | 2908297150 | 38800 | 38850 | 38850 | 38800 | 353 |
| 543 | 20231103 | 111700 | 2894583650 | 38850 | 38850 | 38850 | 38800 | 91 |
| 544 | 20231103 | 111600 | 2891049150 | 38850 | 38800 | 38850 | 38800 | 101 |
| 545 | 20231103 | 111500 | 2887128600 | 38850 | 38850 | 38850 | 38800 | 215 |
| 546 | 20231103 | 111400 | 2878776100 | 38850 | 38850 | 38850 | 38800 | 215 |
| 547 | 20231103 | 111300 | 2870426300 | 38800 | 38800 | 38850 | 38800 | 870 |
| 548 | 20231103 | 111200 | 2836670050 | 38800 | 38800 | 38800 | 38750 | 208 |
| 549 | 20231103 | 111100 | 2828601900 | 38800 | 38800 | 38800 | 38750 | 75 |
| 550 | 20231103 | 111000 | 2825694600 | 38800 | 38800 | 38800 | 38750 | 57 |
| 551 | 20231103 | 110900 | 2823483500 | 38750 | 38800 | 38800 | 38750 | 110 |
| 552 | 20231103 | 110800 | 2819218150 | 38800 | 38800 | 38800 | 38750 | 397 |
| 553 | 20231103 | 110700 | 2803831650 | 38800 | 38800 | 38800 | 38750 | 844 |
| 554 | 20231103 | 110600 | 2771088450 | 38750 | 38750 | 38750 | 38750 | 619 |
| 555 | 20231103 | 110500 | 2747102200 | 38750 | 38750 | 38750 | 38700 | 119 |
| 556 | 20231103 | 110400 | 2742492250 | 38750 | 38700 | 38750 | 38700 | 138 |
| 557 | 20231103 | 110300 | 2737146750 | 38750 | 38750 | 38750 | 38700 | 207 |
| 558 | 20231103 | 110200 | 2729127700 | 38750 | 38750 | 38750 | 38700 | 229 |
| 559 | 20231103 | 110100 | 2720260450 | 38750 | 38750 | 38750 | 38700 | 107 |
| 560 | 20231103 | 110000 | 2716116650 | 38700 | 38750 | 38750 | 38650 | 535 |
| 561 | 20231103 | 105900 | 2695411450 | 38750 | 38750 | 38750 | 38700 | 117 |
| 562 | 20231103 | 105800 | 2690879450 | 38750 | 38700 | 38750 | 38700 | 424 |
| 563 | 20231103 | 105700 | 2674469600 | 38750 | 38750 | 38750 | 38700 | 164 |
| 564 | 20231103 | 105600 | 2668117200 | 38750 | 38750 | 38750 | 38700 | 465 |
| 565 | 20231103 | 105500 | 2650111050 | 38750 | 38750 | 38750 | 38750 | 229 |
| 566 | 20231103 | 105400 | 2641237300 | 38750 | 38750 | 38750 | 38700 | 51 |
| 567 | 20231103 | 105300 | 2639262350 | 38750 | 38750 | 38750 | 38750 | 117 |
| 568 | 20231103 | 105200 | 2634728600 | 38750 | 38750 | 38750 | 38700 | 110 |
| 569 | 20231103 | 105100 | 2630468600 | 38750 | 38750 | 38750 | 38700 | 60 |
| 570 | 20231103 | 105000 | 2628145400 | 38750 | 38750 | 38750 | 38750 | 64 |
| 571 | 20231103 | 104900 | 2625665400 | 38750 | 38750 | 38750 | 38700 | 88 |
| 572 | 20231103 | 104800 | 2622256150 | 38750 | 38800 | 38800 | 38750 | 779 |
| 573 | 20231103 | 104700 | 2592067400 | 38750 | 38800 | 38800 | 38750 | 233 |
| 574 | 20231103 | 104600 | 2583034500 | 38750 | 38800 | 38800 | 38750 | 141 |
| 575 | 20231103 | 104500 | 2577569150 | 38800 | 38750 | 38800 | 38750 | 120 |
| 576 | 20231103 | 104400 | 2572916400 | 38800 | 38800 | 38800 | 38750 | 118 |
| 577 | 20231103 | 104300 | 2568340950 | 38800 | 38800 | 38800 | 38750 | 223 |
| 578 | 20231103 | 104200 | 2559690750 | 38800 | 38750 | 38800 | 38750 | 91 |
| 579 | 20231103 | 104100 | 2556161300 | 38800 | 38750 | 38800 | 38750 | 559 |
| 580 | 20231103 | 104000 | 2534499250 | 38750 | 38750 | 38750 | 38700 | 64 |
| 581 | 20231103 | 103900 | 2532022100 | 38750 | 38750 | 38800 | 38750 | 476 |
| 582 | 20231103 | 103800 | 2513575100 | 38750 | 38750 | 38800 | 38750 | 384 |
| 583 | 20231103 | 103700 | 2498695000 | 38750 | 38800 | 38800 | 38750 | 496 |
| 584 | 20231103 | 103600 | 2479472100 | 38800 | 38750 | 38800 | 38700 | 150 |
| 585 | 20231103 | 103500 | 2473661450 | 38750 | 38750 | 38800 | 38750 | 673 |
| 586 | 20231103 | 103400 | 2447577100 | 38700 | 38700 | 38750 | 38700 | 104 |
| 587 | 20231103 | 103300 | 2443549550 | 38700 | 38700 | 38750 | 38700 | 281 |
| 588 | 20231103 | 103200 | 2432669400 | 38650 | 38700 | 38750 | 38650 | 682 |
| 589 | 20231103 | 103100 | 2406281250 | 38750 | 38750 | 38800 | 38700 | 2300 |
| 590 | 20231103 | 103000 | 2317127250 | 38750 | 38700 | 38750 | 38700 | 48 |
| 591 | 20231103 | 102900 | 2315268800 | 38700 | 38700 | 38750 | 38700 | 277 |
| 592 | 20231103 | 102800 | 2304546000 | 38650 | 38750 | 38750 | 38650 | 814 |
| 593 | 20231103 | 102700 | 2273022100 | 38800 | 38750 | 38800 | 38750 | 512 |
| 594 | 20231103 | 102600 | 2253179000 | 38750 | 38700 | 38750 | 38700 | 2136 |
| 595 | 20231103 | 102500 | 2170515000 | 38700 | 38700 | 38700 | 38650 | 82 |
| 596 | 20231103 | 102400 | 2167344550 | 38650 | 38700 | 38700 | 38650 | 256 |
| 597 | 20231103 | 102300 | 2157440700 | 38700 | 38650 | 38700 | 38650 | 693 |
| 598 | 20231103 | 102200 | 2130633500 | 38700 | 38700 | 38700 | 38650 | 76 |
| 599 | 20231103 | 102100 | 2127694650 | 38700 | 38700 | 38700 | 38650 | 76 |
| 600 | 20231103 | 102000 | 2124756300 | 38700 | 38700 | 38700 | 38650 | 178 |
| 601 | 20231103 | 101900 | 2117872200 | 38650 | 38700 | 38700 | 38650 | 57 |
| 602 | 20231103 | 101800 | 2115668200 | 38700 | 38700 | 38700 | 38650 | 319 |
| 603 | 20231103 | 101700 | 2103323900 | 38700 | 38700 | 38750 | 38700 | 212 |
| 604 | 20231103 | 101600 | 2095119000 | 38700 | 38650 | 38700 | 38650 | 360 |
| 605 | 20231103 | 101500 | 2081197900 | 38700 | 38700 | 38750 | 38700 | 340 |
| 606 | 20231103 | 101400 | 2068039700 | 38700 | 38700 | 38700 | 38650 | 236 |
| 607 | 20231103 | 101300 | 2058914600 | 38700 | 38650 | 38700 | 38600 | 398 |
| 608 | 20231103 | 101200 | 2043531350 | 38600 | 38600 | 38650 | 38600 | 149 |
| 609 | 20231103 | 101100 | 2037779250 | 38600 | 38650 | 38650 | 38550 | 389 |
| 610 | 20231103 | 101000 | 2022766000 | 38600 | 38600 | 38600 | 38600 | 113 |
| 611 | 20231103 | 100900 | 2018404200 | 38600 | 38500 | 38600 | 38500 | 404 |
| 612 | 20231103 | 100800 | 2002834000 | 38500 | 38550 | 38550 | 38500 | 380 |
| 613 | 20231103 | 100700 | 1988199850 | 38550 | 38550 | 38550 | 38500 | 102 |
| 614 | 20231103 | 100600 | 1984267850 | 38550 | 38650 | 38650 | 38500 | 641 |
| 615 | 20231103 | 100500 | 1959522250 | 38650 | 38650 | 38700 | 38650 | 119 |
| 616 | 20231103 | 100400 | 1954922200 | 38650 | 38600 | 38700 | 38600 | 208 |
| 617 | 20231103 | 100300 | 1946891000 | 38550 | 38500 | 38600 | 38500 | 162 |
| 618 | 20231103 | 100200 | 1940646650 | 38500 | 38500 | 38500 | 38500 | 105 |
| 619 | 20231103 | 100100 | 1936604150 | 38500 | 38500 | 38500 | 38500 | 171 |
| 620 | 20231103 | 100000 | 1930020650 | 38500 | 38550 | 38550 | 38450 | 398 |
| 621 | 20231103 | 095900 | 1914699950 | 38500 | 38550 | 38600 | 38500 | 426 |
| 622 | 20231103 | 095800 | 1898273050 | 38600 | 38550 | 38600 | 38550 | 72 |
| 623 | 20231103 | 095700 | 1895495450 | 38500 | 38500 | 38550 | 38500 | 524 |
| 624 | 20231103 | 095600 | 1875321250 | 38500 | 38400 | 38500 | 38400 | 454 |
| 625 | 20231103 | 095500 | 1857858100 | 38450 | 38450 | 38450 | 38450 | 127 |
| 626 | 20231103 | 095400 | 1852974950 | 38450 | 38450 | 38450 | 38450 | 322 |
| 627 | 20231103 | 095300 | 1840594050 | 38500 | 38500 | 38550 | 38500 | 219 |
| 628 | 20231103 | 095200 | 1832162400 | 38550 | 38550 | 38600 | 38500 | 239 |
| 629 | 20231103 | 095100 | 1822949150 | 38500 | 38750 | 38750 | 38500 | 2671 |
| 630 | 20231103 | 095000 | 1719631900 | 38750 | 38750 | 38800 | 38700 | 1243 |
| 631 | 20231103 | 094900 | 1671465600 | 38750 | 38650 | 38800 | 38650 | 1418 |
| 632 | 20231103 | 094800 | 1616510750 | 38650 | 38550 | 38650 | 38500 | 2196 |
| 633 | 20231103 | 094700 | 1531683350 | 38450 | 38550 | 38550 | 38450 | 327 |
| 634 | 20231103 | 094600 | 1519085900 | 38600 | 38500 | 38600 | 38500 | 474 |
| 635 | 20231103 | 094500 | 1500814550 | 38500 | 38500 | 38550 | 38500 | 227 |
| 636 | 20231103 | 094400 | 1492074900 | 38450 | 38450 | 38450 | 38450 | 248 |
| 637 | 20231103 | 094300 | 1482539300 | 38450 | 38400 | 38450 | 38400 | 327 |
| 638 | 20231103 | 094200 | 1469977700 | 38400 | 38350 | 38400 | 38350 | 362 |
| 639 | 20231103 | 094100 | 1456094650 | 38350 | 38250 | 38400 | 38250 | 536 |
| 640 | 20231103 | 094000 | 1435540250 | 38250 | 38250 | 38350 | 38200 | 512 |
| 641 | 20231103 | 093900 | 1415952550 | 38250 | 38250 | 38350 | 38250 | 422 |
| 642 | 20231103 | 093800 | 1399795700 | 38250 | 38200 | 38250 | 38200 | 241 |
| 643 | 20231103 | 093700 | 1390579900 | 38250 | 38100 | 38250 | 38100 | 608 |
| 644 | 20231103 | 093600 | 1367370800 | 38150 | 38200 | 38200 | 38150 | 214 |
| 645 | 20231103 | 093500 | 1359203750 | 38200 | 38100 | 38200 | 38100 | 327 |
| 646 | 20231103 | 093400 | 1346732650 | 38100 | 37950 | 38100 | 37950 | 506 |
| 647 | 20231103 | 093300 | 1327506350 | 37900 | 37950 | 37950 | 37850 | 556 |
| 648 | 20231103 | 093200 | 1306444550 | 38000 | 37950 | 38000 | 37900 | 132 |
| 649 | 20231103 | 093100 | 1301436900 | 37950 | 37950 | 38000 | 37950 | 189 |
| 650 | 20231103 | 093000 | 1294264100 | 37900 | 37950 | 38050 | 37850 | 3906 |
| 651 | 20231103 | 092900 | 1146117700 | 38000 | 38050 | 38050 | 38000 | 278 |
| 652 | 20231103 | 092800 | 1135547550 | 38100 | 38050 | 38100 | 38050 | 288 |
| 653 | 20231103 | 092700 | 1124588750 | 38000 | 38000 | 38050 | 37950 | 588 |
| 654 | 20231103 | 092600 | 1102244500 | 38000 | 38050 | 38100 | 37950 | 4837 |
| 655 | 20231103 | 092500 | 918339200 | 38100 | 38150 | 38150 | 38050 | 500 |
| 656 | 20231103 | 092400 | 899286700 | 38150 | 38200 | 38200 | 38150 | 581 |
| 657 | 20231103 | 092300 | 877112450 | 38200 | 38300 | 38300 | 38200 | 461 |
| 658 | 20231103 | 092200 | 859482700 | 38300 | 38300 | 38300 | 38250 | 147 |
| 659 | 20231103 | 092100 | 853854350 | 38300 | 38300 | 38350 | 38300 | 183 |
| 660 | 20231103 | 092000 | 846845150 | 38250 | 38150 | 38250 | 38150 | 404 |
| 661 | 20231103 | 091900 | 831410100 | 38200 | 38050 | 38200 | 38050 | 470 |
| 662 | 20231103 | 091800 | 813502750 | 38050 | 38150 | 38150 | 38050 | 843 |
| 663 | 20231103 | 091700 | 781378700 | 38100 | 38100 | 38200 | 38100 | 883 |
| 664 | 20231103 | 091600 | 747708050 | 38100 | 38200 | 38200 | 38100 | 718 |
| 665 | 20231103 | 091500 | 720326200 | 38200 | 38200 | 38200 | 38150 | 716 |
| 666 | 20231103 | 091400 | 692988800 | 38250 | 38350 | 38350 | 38250 | 937 |
| 667 | 20231103 | 091300 | 657103150 | 38350 | 38450 | 38450 | 38300 | 684 |
| 668 | 20231103 | 091200 | 630841300 | 38450 | 38500 | 38550 | 38450 | 221 |
| 669 | 20231103 | 091100 | 622335000 | 38550 | 38500 | 38550 | 38450 | 652 |
| 670 | 20231103 | 091000 | 597219500 | 38500 | 38400 | 38550 | 38350 | 1028 |
| 671 | 20231103 | 090900 | 557679450 | 38400 | 38400 | 38450 | 38400 | 329 |
| 672 | 20231103 | 090800 | 545045350 | 38450 | 38400 | 38450 | 38350 | 1398 |
| 673 | 20231103 | 090700 | 491388600 | 38450 | 38400 | 38450 | 38400 | 803 |
| 674 | 20231103 | 090600 | 460533250 | 38450 | 38400 | 38500 | 38400 | 1712 |
| 675 | 20231103 | 090500 | 394748000 | 38400 | 38550 | 38650 | 38400 | 1691 |
| 676 | 20231103 | 090400 | 329610950 | 38600 | 38400 | 38600 | 38350 | 880 |
| 677 | 20231103 | 090300 | 295774000 | 38400 | 38100 | 38450 | 38050 | 2974 |
| 678 | 20231103 | 090200 | 182101200 | 38150 | 38150 | 38150 | 38100 | 1637 |
| 679 | 20231103 | 090100 | 119656200 | 38200 | 38200 | 38300 | 38150 | 1705 |
| 680 | 20231103 | 090000 | 54507650 | 38350 | 38100 | 38350 | 38050 | 1431 |