39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 211800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 2587 |
| 3 | 20231103 | 211700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20231103 | 211600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20231103 | 211500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20231103 | 211400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20231103 | 211300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20231103 | 211200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20231103 | 211100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20231103 | 211000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20231103 | 210900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20231103 | 210800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20231103 | 210700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20231103 | 210600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20231103 | 210500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20231103 | 210400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20231103 | 210300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20231103 | 210200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20231103 | 210100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20231103 | 210000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20231103 | 205900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20231103 | 205800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20231103 | 205700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20231103 | 205600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20231103 | 205500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20231103 | 205400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20231103 | 205300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20231103 | 205200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20231103 | 205100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20231103 | 205000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20231103 | 204900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20231103 | 204800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 2587 |
| 33 | 20231103 | 204700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20231103 | 204600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20231103 | 204500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20231103 | 204400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20231103 | 204300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20231103 | 204200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20231103 | 204100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20231103 | 204000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20231103 | 203900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20231103 | 203800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20231103 | 203700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20231103 | 203600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20231103 | 203500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20231103 | 203400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20231103 | 203300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20231103 | 203200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20231103 | 203100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20231103 | 203000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20231103 | 202900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20231103 | 202800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20231103 | 202700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20231103 | 202600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20231103 | 202500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20231103 | 202400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20231103 | 202300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20231103 | 202200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20231103 | 202100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20231103 | 202000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20231103 | 201900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20231103 | 201800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 2587 |
| 63 | 20231103 | 201700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20231103 | 201600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20231103 | 201500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20231103 | 201400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20231103 | 201300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20231103 | 201200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20231103 | 201100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20231103 | 201000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20231103 | 200900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20231103 | 200800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20231103 | 200700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20231103 | 200600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20231103 | 200500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20231103 | 200400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20231103 | 200300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20231103 | 200200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20231103 | 200100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20231103 | 200000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20231103 | 195900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20231103 | 195800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20231103 | 195700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20231103 | 195600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20231103 | 195500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20231103 | 195400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20231103 | 195300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20231103 | 195200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20231103 | 195100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20231103 | 195000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20231103 | 194900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20231103 | 194800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 2587 |
| 93 | 20231103 | 194700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20231103 | 194600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20231103 | 194500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20231103 | 194400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20231103 | 194300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20231103 | 194200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20231103 | 194100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20231103 | 194000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20231103 | 193900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20231103 | 193800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20231103 | 193700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20231103 | 193600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20231103 | 193500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20231103 | 193400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20231103 | 193300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20231103 | 193200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20231103 | 193100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20231103 | 193000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20231103 | 192900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20231103 | 192800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20231103 | 192700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20231103 | 192600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20231103 | 192500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20231103 | 192400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20231103 | 192300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20231103 | 192200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20231103 | 192100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20231103 | 192000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20231103 | 191900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20231103 | 191800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 2587 |
| 123 | 20231103 | 191700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20231103 | 191600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20231103 | 191500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20231103 | 191400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20231103 | 191300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20231103 | 191200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20231103 | 191100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20231103 | 191000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20231103 | 190900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20231103 | 190800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20231103 | 190700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20231103 | 190600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20231103 | 190500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20231103 | 190400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20231103 | 190300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20231103 | 190200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20231103 | 190100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20231103 | 190000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20231103 | 185900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20231103 | 185800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20231103 | 185700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20231103 | 185600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20231103 | 185500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20231103 | 185400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20231103 | 185300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20231103 | 185200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20231103 | 185100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20231103 | 185000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20231103 | 184900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20231103 | 184800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 2587 |
| 153 | 20231103 | 184700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20231103 | 184600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20231103 | 184500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20231103 | 184400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20231103 | 184300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20231103 | 184200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20231103 | 184100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20231103 | 184000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20231103 | 183900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20231103 | 183800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20231103 | 183700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20231103 | 183600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20231103 | 183500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20231103 | 183400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20231103 | 183300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20231103 | 183200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20231103 | 183100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20231103 | 183000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20231103 | 182900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20231103 | 182800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20231103 | 182700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20231103 | 182600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20231103 | 182500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20231103 | 182400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20231103 | 182300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20231103 | 182200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20231103 | 182100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20231103 | 182000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20231103 | 181900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20231103 | 181800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 2587 |
| 183 | 20231103 | 181700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20231103 | 181600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20231103 | 181500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20231103 | 181400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20231103 | 181300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20231103 | 181200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20231103 | 181100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20231103 | 181000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20231103 | 180900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20231103 | 180800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20231103 | 180700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20231103 | 180600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20231103 | 180500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20231103 | 180400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20231103 | 180300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20231103 | 180200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 199 | 20231103 | 180100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 200 | 20231103 | 180000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20231103 | 175900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 202 | 20231103 | 175800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 203 | 20231103 | 175700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 204 | 20231103 | 175600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 205 | 20231103 | 175500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 206 | 20231103 | 175400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 207 | 20231103 | 175300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 208 | 20231103 | 175200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 209 | 20231103 | 175100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 210 | 20231103 | 175000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 211 | 20231103 | 174900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 212 | 20231103 | 174800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 2587 |
| 213 | 20231103 | 174700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 214 | 20231103 | 174600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 215 | 20231103 | 174500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 216 | 20231103 | 174400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 217 | 20231103 | 174300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 218 | 20231103 | 174200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 219 | 20231103 | 174100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 220 | 20231103 | 174000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 221 | 20231103 | 173900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 222 | 20231103 | 173800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 223 | 20231103 | 173700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 224 | 20231103 | 173600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 225 | 20231103 | 173500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 226 | 20231103 | 173400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 227 | 20231103 | 173300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 228 | 20231103 | 173200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 229 | 20231103 | 173100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 230 | 20231103 | 173000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 231 | 20231103 | 172900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 232 | 20231103 | 172800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 233 | 20231103 | 172700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 234 | 20231103 | 172600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 235 | 20231103 | 172500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 236 | 20231103 | 172400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 237 | 20231103 | 172300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 238 | 20231103 | 172200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 239 | 20231103 | 172100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 240 | 20231103 | 172000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 241 | 20231103 | 171900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 242 | 20231103 | 171800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 2587 |
| 243 | 20231103 | 171700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 244 | 20231103 | 171600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 245 | 20231103 | 171500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 246 | 20231103 | 171400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 247 | 20231103 | 171300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 248 | 20231103 | 171200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 249 | 20231103 | 171100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 250 | 20231103 | 171000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 251 | 20231103 | 170900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 252 | 20231103 | 170800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 253 | 20231103 | 170700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 254 | 20231103 | 170600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 255 | 20231103 | 170500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 256 | 20231103 | 170400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 257 | 20231103 | 170300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 258 | 20231103 | 170200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 259 | 20231103 | 170100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 260 | 20231103 | 170000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 261 | 20231103 | 165900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 262 | 20231103 | 165800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 263 | 20231103 | 165700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 264 | 20231103 | 165600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 265 | 20231103 | 165500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 266 | 20231103 | 165400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 267 | 20231103 | 165300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 268 | 20231103 | 165200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 269 | 20231103 | 165100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 270 | 20231103 | 165000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 271 | 20231103 | 164900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 272 | 20231103 | 164800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 2587 |
| 273 | 20231103 | 164700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 274 | 20231103 | 164600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 275 | 20231103 | 164500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 276 | 20231103 | 164400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 277 | 20231103 | 164300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 278 | 20231103 | 164200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 279 | 20231103 | 164100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 280 | 20231103 | 164000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 281 | 20231103 | 163900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 282 | 20231103 | 163800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 283 | 20231103 | 163700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 284 | 20231103 | 163600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 285 | 20231103 | 163500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 286 | 20231103 | 163400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 287 | 20231103 | 163300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 288 | 20231103 | 163200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 289 | 20231103 | 163100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 290 | 20231103 | 163000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 291 | 20231103 | 162900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 292 | 20231103 | 162800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 293 | 20231103 | 162700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 294 | 20231103 | 162600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 295 | 20231103 | 162500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 296 | 20231103 | 162400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 297 | 20231103 | 162300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 298 | 20231103 | 162200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 299 | 20231103 | 162100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 300 | 20231103 | 162000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 301 | 20231103 | 161900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 302 | 20231103 | 161800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 2587 |
| 303 | 20231103 | 161700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 304 | 20231103 | 161600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 305 | 20231103 | 161500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 306 | 20231103 | 161400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 307 | 20231103 | 161300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 308 | 20231103 | 161200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 309 | 20231103 | 161100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 310 | 20231103 | 161000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 311 | 20231103 | 160900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 312 | 20231103 | 160800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 313 | 20231103 | 160700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 314 | 20231103 | 160600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 315 | 20231103 | 160500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 316 | 20231103 | 160400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 317 | 20231103 | 160300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 318 | 20231103 | 160200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 319 | 20231103 | 160100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 320 | 20231103 | 160000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 321 | 20231103 | 155900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 322 | 20231103 | 155800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 323 | 20231103 | 155700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 324 | 20231103 | 155600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 325 | 20231103 | 155500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 326 | 20231103 | 155400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 327 | 20231103 | 155300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 328 | 20231103 | 155200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 329 | 20231103 | 155100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 330 | 20231103 | 155000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 331 | 20231103 | 154900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 332 | 20231103 | 154800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 2587 |
| 333 | 20231103 | 154700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 334 | 20231103 | 154600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 335 | 20231103 | 154500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 336 | 20231103 | 154400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 337 | 20231103 | 154300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 338 | 20231103 | 154200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 339 | 20231103 | 154100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 340 | 20231103 | 154000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 341 | 20231103 | 153900 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 342 | 20231103 | 153800 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 343 | 20231103 | 153700 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 344 | 20231103 | 153600 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 345 | 20231103 | 153500 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 346 | 20231103 | 153400 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 347 | 20231103 | 153300 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 348 | 20231103 | 153200 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 349 | 20231103 | 153100 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 350 | 20231103 | 153000 | 5947769250 | 38400 | 38400 | 38400 | 38400 | 2587 |
| 351 | 20231103 | 152900 | 5848428450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 352 | 20231103 | 152800 | 5848428450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 353 | 20231103 | 152700 | 5848428450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 354 | 20231103 | 152600 | 5848428450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 355 | 20231103 | 152500 | 5848428450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 356 | 20231103 | 152400 | 5848428450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 357 | 20231103 | 152300 | 5848428450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 358 | 20231103 | 152200 | 5848428450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 359 | 20231103 | 152100 | 5848428450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 360 | 20231103 | 152000 | 5848428450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 361 | 20231103 | 151900 | 5848428450 | 38450 | 38400 | 38450 | 38400 | 852 |
| 362 | 20231103 | 151800 | 5815675400 | 38450 | 38450 | 38450 | 38350 | 356 |
| 363 | 20231103 | 151700 | 5801989550 | 38450 | 38450 | 38500 | 38450 | 322 |
| 364 | 20231103 | 151600 | 5789606600 | 38500 | 38250 | 38500 | 38250 | 2632 |
| 365 | 20231103 | 151500 | 5688596000 | 38250 | 38250 | 38250 | 38250 | 371 |
| 366 | 20231103 | 151400 | 5674405250 | 38250 | 38250 | 38300 | 38250 | 75 |
| 367 | 20231103 | 151300 | 5671535000 | 38250 | 38200 | 38300 | 38200 | 606 |
| 368 | 20231103 | 151200 | 5648336300 | 38200 | 38250 | 38300 | 38200 | 102 |
| 369 | 20231103 | 151100 | 5644435750 | 38200 | 38250 | 38250 | 38200 | 45 |
| 370 | 20231103 | 151000 | 5642715200 | 38250 | 38200 | 38300 | 38200 | 166 |
| 371 | 20231103 | 150900 | 5636372150 | 38200 | 38200 | 38300 | 38200 | 42 |
| 372 | 20231103 | 150800 | 5634767050 | 38200 | 38300 | 38300 | 38200 | 333 |
| 373 | 20231103 | 150700 | 5622015450 | 38300 | 38200 | 38300 | 38200 | 194 |
| 374 | 20231103 | 150600 | 5614595100 | 38250 | 38250 | 38250 | 38250 | 79 |
| 375 | 20231103 | 150500 | 5611573350 | 38250 | 38200 | 38250 | 38200 | 487 |
| 376 | 20231103 | 150400 | 5592969350 | 38200 | 38250 | 38250 | 38200 | 258 |
| 377 | 20231103 | 150300 | 5583108800 | 38250 | 38200 | 38250 | 38200 | 99 |
| 378 | 20231103 | 150200 | 5579325450 | 38250 | 38250 | 38250 | 38250 | 114 |
| 379 | 20231103 | 150100 | 5574964950 | 38250 | 38250 | 38250 | 38250 | 35 |
| 380 | 20231103 | 150000 | 5573626200 | 38250 | 38250 | 38250 | 38200 | 93 |
| 381 | 20231103 | 145900 | 5570070350 | 38150 | 38250 | 38250 | 38100 | 210 |
| 382 | 20231103 | 145800 | 5562064500 | 38250 | 38250 | 38250 | 38150 | 228 |
| 383 | 20231103 | 145700 | 5553358650 | 38250 | 38300 | 38300 | 38250 | 74 |
| 384 | 20231103 | 145600 | 5550525250 | 38350 | 38250 | 38350 | 38200 | 489 |
| 385 | 20231103 | 145500 | 5531802600 | 38200 | 38350 | 38350 | 38200 | 941 |
| 386 | 20231103 | 145400 | 5495765750 | 38300 | 38250 | 38400 | 38200 | 422 |
| 387 | 20231103 | 145300 | 5479593700 | 38300 | 38300 | 38300 | 38300 | 144 |
| 388 | 20231103 | 145200 | 5474078500 | 38400 | 38400 | 38400 | 38250 | 756 |
| 389 | 20231103 | 145100 | 5445067350 | 38450 | 38300 | 38450 | 38250 | 1551 |
| 390 | 20231103 | 145000 | 5385554750 | 38250 | 38050 | 38250 | 38050 | 1987 |
| 391 | 20231103 | 144900 | 5309708100 | 38050 | 38000 | 38050 | 38000 | 834 |
| 392 | 20231103 | 144800 | 5277981550 | 38000 | 38000 | 38000 | 38000 | 92 |
| 393 | 20231103 | 144700 | 5274485550 | 38000 | 37950 | 38000 | 37950 | 316 |
| 394 | 20231103 | 144600 | 5262477800 | 37950 | 37950 | 37950 | 37950 | 1 |
| 395 | 20231103 | 144500 | 5262439850 | 37950 | 37950 | 37950 | 37950 | 285 |
| 396 | 20231103 | 144400 | 5251624100 | 37950 | 37950 | 37950 | 37950 | 87 |
| 397 | 20231103 | 144300 | 5248322450 | 37950 | 37950 | 37950 | 37900 | 523 |
| 398 | 20231103 | 144200 | 5228474900 | 37950 | 37950 | 37950 | 37950 | 19 |
| 399 | 20231103 | 144100 | 5227753850 | 37950 | 37950 | 37950 | 37950 | 60 |
| 400 | 20231103 | 144000 | 5225476850 | 37900 | 37800 | 37900 | 37600 | 433 |
| 401 | 20231103 | 143900 | 5209085950 | 37750 | 37750 | 37800 | 37750 | 126 |
| 402 | 20231103 | 143800 | 5204328200 | 37550 | 37750 | 37750 | 37500 | 305 |
| 403 | 20231103 | 143700 | 5192848900 | 37750 | 37750 | 37750 | 37750 | 29 |
| 404 | 20231103 | 143600 | 5191754150 | 37750 | 37750 | 37750 | 37550 | 950 |
| 405 | 20231103 | 143500 | 5155994150 | 37750 | 37750 | 37750 | 37750 | 4 |
| 406 | 20231103 | 143400 | 5155843150 | 37800 | 37800 | 37800 | 37800 | 3 |
| 407 | 20231103 | 143300 | 5155729750 | 37750 | 37750 | 37800 | 37750 | 225 |
| 408 | 20231103 | 143200 | 5147230000 | 37750 | 37800 | 37800 | 37750 | 51 |
| 409 | 20231103 | 143100 | 5145304700 | 37800 | 37600 | 37800 | 37600 | 103 |
| 410 | 20231103 | 143000 | 5141416050 | 37550 | 37750 | 37750 | 37550 | 719 |
| 411 | 20231103 | 142900 | 5114368500 | 37750 | 37800 | 37800 | 37750 | 7 |
| 412 | 20231103 | 142800 | 5114104050 | 37800 | 37800 | 37800 | 37800 | 82 |
| 413 | 20231103 | 142700 | 5111004450 | 37800 | 37850 | 37850 | 37800 | 319 |
| 414 | 20231103 | 142600 | 5098937450 | 37900 | 37900 | 37900 | 37850 | 6 |
| 415 | 20231103 | 142500 | 5098710150 | 37900 | 37900 | 37900 | 37900 | 183 |
| 416 | 20231103 | 142400 | 5091774450 | 37900 | 37900 | 37900 | 37900 | 13 |
| 417 | 20231103 | 142300 | 5091281750 | 37900 | 37900 | 37900 | 37900 | 7 |
| 418 | 20231103 | 142200 | 5091016450 | 37900 | 37900 | 38000 | 37900 | 7 |
| 419 | 20231103 | 142100 | 5090750950 | 37900 | 37900 | 37900 | 37900 | 13 |
| 420 | 20231103 | 142000 | 5090258250 | 38000 | 38000 | 38050 | 37900 | 430 |
| 421 | 20231103 | 141900 | 5073941500 | 38000 | 38000 | 38000 | 38000 | 5 |
| 422 | 20231103 | 141800 | 5073751500 | 38000 | 38000 | 38100 | 38000 | 86 |
| 423 | 20231103 | 141700 | 5070482600 | 38000 | 37950 | 38000 | 37950 | 335 |
| 424 | 20231103 | 141600 | 5057757950 | 37950 | 37950 | 37950 | 37950 | 9 |
| 425 | 20231103 | 141500 | 5057416400 | 37950 | 38050 | 38050 | 37950 | 100 |
| 426 | 20231103 | 141400 | 5053615650 | 38050 | 38000 | 38050 | 38000 | 202 |
| 427 | 20231103 | 141300 | 5045938200 | 38000 | 38000 | 38000 | 38000 | 218 |
| 428 | 20231103 | 141200 | 5037654200 | 38000 | 38050 | 38050 | 38000 | 185 |
| 429 | 20231103 | 141100 | 5030621550 | 38050 | 38050 | 38050 | 38050 | 29 |
| 430 | 20231103 | 141000 | 5029518100 | 38050 | 38050 | 38050 | 38050 | 293 |
| 431 | 20231103 | 140900 | 5018369450 | 38050 | 38050 | 38100 | 38050 | 65 |
| 432 | 20231103 | 140800 | 5015895450 | 38050 | 38000 | 38100 | 38000 | 164 |
| 433 | 20231103 | 140700 | 5009657000 | 38000 | 38000 | 38000 | 38000 | 11 |
| 434 | 20231103 | 140600 | 5009239000 | 38000 | 38100 | 38100 | 38000 | 241 |
| 435 | 20231103 | 140500 | 5000057250 | 38100 | 38000 | 38100 | 38000 | 486 |
| 436 | 20231103 | 140400 | 4981573550 | 37950 | 37950 | 38000 | 37950 | 350 |
| 437 | 20231103 | 140300 | 4968273800 | 38000 | 37950 | 38000 | 37950 | 157 |
| 438 | 20231103 | 140200 | 4962307900 | 37950 | 37950 | 37950 | 37950 | 13 |
| 439 | 20231103 | 140100 | 4961814550 | 37950 | 37950 | 37950 | 37950 | 12 |
| 440 | 20231103 | 140000 | 4961359150 | 37950 | 37900 | 37950 | 37900 | 68 |
| 441 | 20231103 | 135900 | 4958779050 | 37950 | 38000 | 38000 | 37950 | 18 |
| 442 | 20231103 | 135800 | 4958095450 | 37950 | 37950 | 37950 | 37900 | 493 |
| 443 | 20231103 | 135700 | 4939387550 | 37950 | 37800 | 37950 | 37800 | 1912 |
| 444 | 20231103 | 135600 | 4866965350 | 37800 | 37750 | 37800 | 37750 | 15 |
| 445 | 20231103 | 135500 | 4866398850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 446 | 20231103 | 135400 | 4866398850 | 37750 | 37800 | 37850 | 37750 | 445 |
| 447 | 20231103 | 135300 | 4849570550 | 37750 | 37750 | 37750 | 37750 | 10 |
| 448 | 20231103 | 135200 | 4849193050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 449 | 20231103 | 135100 | 4849193050 | 37750 | 37700 | 37800 | 37700 | 97 |
| 450 | 20231103 | 135000 | 4845528750 | 37700 | 37700 | 37700 | 37700 | 4 |
| 451 | 20231103 | 134900 | 4845377950 | 37700 | 37700 | 37700 | 37700 | 0 |
| 452 | 20231103 | 134800 | 4845377950 | 37700 | 37700 | 37700 | 37700 | 16 |
| 453 | 20231103 | 134700 | 4844774750 | 37700 | 37700 | 37700 | 37700 | 70 |
| 454 | 20231103 | 134600 | 4842135750 | 37700 | 37700 | 37700 | 37700 | 10 |
| 455 | 20231103 | 134500 | 4841758750 | 37600 | 37600 | 37600 | 37600 | 176 |
| 456 | 20231103 | 134400 | 4835141150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 457 | 20231103 | 134300 | 4835141150 | 37450 | 37450 | 37450 | 37450 | 188 |
| 458 | 20231103 | 134200 | 4828100550 | 37500 | 37600 | 37600 | 37500 | 22 |
| 459 | 20231103 | 134100 | 4827275350 | 37450 | 37550 | 37550 | 37450 | 1361 |
| 460 | 20231103 | 134000 | 4776262550 | 37550 | 37600 | 37600 | 37550 | 34 |
| 461 | 20231103 | 133900 | 4774984800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 462 | 20231103 | 133800 | 4774984800 | 37550 | 37800 | 37800 | 37550 | 532 |
| 463 | 20231103 | 133700 | 4754984800 | 37800 | 37800 | 37800 | 37800 | 0 |
| 464 | 20231103 | 133600 | 4754984800 | 37800 | 37800 | 37800 | 37800 | 5 |
| 465 | 20231103 | 133500 | 4754795800 | 37800 | 37650 | 37800 | 37650 | 43 |
| 466 | 20231103 | 133400 | 4753176700 | 37650 | 37650 | 37650 | 37650 | 0 |
| 467 | 20231103 | 133300 | 4753176700 | 37650 | 37850 | 37850 | 37650 | 13 |
| 468 | 20231103 | 133200 | 4752687050 | 37650 | 37650 | 37650 | 37650 | 9 |
| 469 | 20231103 | 133100 | 4752348200 | 37650 | 37850 | 37850 | 37550 | 963 |
| 470 | 20231103 | 133000 | 4716092250 | 37850 | 37850 | 37850 | 37850 | 308 |
| 471 | 20231103 | 132900 | 4704434450 | 37850 | 37800 | 37850 | 37800 | 192 |
| 472 | 20231103 | 132800 | 4697176700 | 37750 | 37750 | 37750 | 37750 | 2 |
| 473 | 20231103 | 132700 | 4697101200 | 37650 | 37650 | 37650 | 37650 | 2 |
| 474 | 20231103 | 132600 | 4697025900 | 37600 | 37550 | 37600 | 37550 | 36 |
| 475 | 20231103 | 132500 | 4695672400 | 37600 | 37750 | 37750 | 37600 | 133 |
| 476 | 20231103 | 132400 | 4690671450 | 37800 | 37600 | 37800 | 37600 | 80 |
| 477 | 20231103 | 132300 | 4687654650 | 37600 | 37600 | 37600 | 37600 | 22 |
| 478 | 20231103 | 132200 | 4686827450 | 37600 | 37700 | 37700 | 37600 | 59 |
| 479 | 20231103 | 132100 | 4684603650 | 37650 | 37550 | 37650 | 37550 | 315 |
| 480 | 20231103 | 132000 | 4672765250 | 37550 | 37550 | 37550 | 37500 | 485 |
| 481 | 20231103 | 131900 | 4654565600 | 37550 | 37550 | 37600 | 37550 | 65 |
| 482 | 20231103 | 131800 | 4652123950 | 37550 | 37550 | 37550 | 37550 | 140 |
| 483 | 20231103 | 131700 | 4646866950 | 37550 | 37550 | 37600 | 37550 | 60 |
| 484 | 20231103 | 131600 | 4644613750 | 37600 | 37600 | 37600 | 37550 | 154 |
| 485 | 20231103 | 131500 | 4638823450 | 37550 | 37550 | 37550 | 37550 | 41 |
| 486 | 20231103 | 131400 | 4637283900 | 37550 | 37600 | 37600 | 37550 | 34 |
| 487 | 20231103 | 131300 | 4636006650 | 37600 | 37600 | 37600 | 37550 | 260 |
| 488 | 20231103 | 131200 | 4626230700 | 37550 | 37550 | 37550 | 37500 | 34 |
| 489 | 20231103 | 131100 | 4624954800 | 37500 | 37550 | 37550 | 37500 | 204 |
| 490 | 20231103 | 131000 | 4617304700 | 37500 | 37550 | 37550 | 37500 | 12 |
| 491 | 20231103 | 130900 | 4616854200 | 37500 | 37550 | 37550 | 37500 | 117 |
| 492 | 20231103 | 130800 | 4612462150 | 37550 | 37550 | 37650 | 37500 | 616 |
| 493 | 20231103 | 130700 | 4589333900 | 37550 | 37550 | 37550 | 37550 | 19 |
| 494 | 20231103 | 130600 | 4588620450 | 37700 | 37600 | 37700 | 37500 | 364 |
| 495 | 20231103 | 130500 | 4574946550 | 37600 | 37600 | 37700 | 37600 | 79 |
| 496 | 20231103 | 130400 | 4571975850 | 37600 | 37600 | 37600 | 37600 | 7 |
| 497 | 20231103 | 130300 | 4571712650 | 37600 | 37600 | 37600 | 37600 | 102 |
| 498 | 20231103 | 130200 | 4567877450 | 37600 | 37600 | 37600 | 37600 | 1 |
| 499 | 20231103 | 130100 | 4567839850 | 37600 | 37600 | 37600 | 37600 | 98 |
| 500 | 20231103 | 130000 | 4564155050 | 37600 | 37600 | 37700 | 37600 | 224 |
| 501 | 20231103 | 125900 | 4555731650 | 37600 | 37700 | 37700 | 37600 | 19 |
| 502 | 20231103 | 125800 | 4555017050 | 37700 | 37700 | 37700 | 37600 | 23 |
| 503 | 20231103 | 125700 | 4554150450 | 37600 | 37600 | 37600 | 37600 | 13 |
| 504 | 20231103 | 125600 | 4553661650 | 37600 | 37600 | 37600 | 37600 | 32 |
| 505 | 20231103 | 125500 | 4552458450 | 37600 | 37650 | 37650 | 37600 | 314 |
| 506 | 20231103 | 125400 | 4540636450 | 37650 | 37700 | 37750 | 37650 | 102 |
| 507 | 20231103 | 125300 | 4536795650 | 37700 | 37650 | 37700 | 37650 | 112 |
| 508 | 20231103 | 125200 | 4532573350 | 37700 | 37700 | 37800 | 37650 | 128 |
| 509 | 20231103 | 125100 | 4527747000 | 37700 | 37700 | 37700 | 37700 | 51 |
| 510 | 20231103 | 125000 | 4525824300 | 37700 | 37650 | 37700 | 37650 | 346 |
| 511 | 20231103 | 124900 | 4512797350 | 37650 | 37650 | 37650 | 37650 | 22 |
| 512 | 20231103 | 124800 | 4511969050 | 37650 | 37700 | 37700 | 37650 | 23 |
| 513 | 20231103 | 124700 | 4511102100 | 37650 | 37650 | 37650 | 37650 | 8 |
| 514 | 20231103 | 124600 | 4510800900 | 37650 | 37650 | 37650 | 37650 | 2 |
| 515 | 20231103 | 124500 | 4510725600 | 37650 | 37650 | 37650 | 37650 | 7 |
| 516 | 20231103 | 124400 | 4510462050 | 37700 | 37650 | 37700 | 37650 | 13 |
| 517 | 20231103 | 124300 | 4509972100 | 37650 | 37700 | 37700 | 37650 | 377 |
| 518 | 20231103 | 124200 | 4495759700 | 37700 | 37700 | 37800 | 37700 | 40 |
| 519 | 20231103 | 124100 | 4494248700 | 37700 | 37700 | 37750 | 37700 | 37 |
| 520 | 20231103 | 124000 | 4492853150 | 37700 | 37700 | 37750 | 37700 | 38 |
| 521 | 20231103 | 123900 | 4491420500 | 37700 | 37700 | 37700 | 37700 | 109 |
| 522 | 20231103 | 123800 | 4487311200 | 37700 | 37750 | 37750 | 37700 | 67 |
| 523 | 20231103 | 123700 | 4484782250 | 37750 | 37750 | 37750 | 37750 | 133 |
| 524 | 20231103 | 123600 | 4479761500 | 37700 | 37750 | 37750 | 37700 | 160 |
| 525 | 20231103 | 123500 | 4473729200 | 37750 | 37800 | 37800 | 37700 | 322 |
| 526 | 20231103 | 123400 | 4461570550 | 37800 | 37800 | 37800 | 37800 | 80 |
| 527 | 20231103 | 123300 | 4458546550 | 37800 | 37850 | 37850 | 37800 | 73 |
| 528 | 20231103 | 123200 | 4455786600 | 37850 | 37850 | 37850 | 37850 | 63 |
| 529 | 20231103 | 123100 | 4453402050 | 37850 | 37900 | 37900 | 37850 | 239 |
| 530 | 20231103 | 123000 | 4444354150 | 37900 | 37900 | 37900 | 37900 | 5 |
| 531 | 20231103 | 122900 | 4444164650 | 37900 | 37900 | 37900 | 37850 | 16 |
| 532 | 20231103 | 122800 | 4443558650 | 37900 | 37900 | 37900 | 37900 | 348 |
| 533 | 20231103 | 122700 | 4430369450 | 37900 | 37900 | 37900 | 37850 | 306 |
| 534 | 20231103 | 122600 | 4418785950 | 37900 | 37850 | 37900 | 37850 | 155 |
| 535 | 20231103 | 122500 | 4412911850 | 37850 | 37850 | 37850 | 37850 | 102 |
| 536 | 20231103 | 122400 | 4409051150 | 37900 | 37900 | 37900 | 37900 | 1 |
| 537 | 20231103 | 122300 | 4409013250 | 37850 | 37850 | 37850 | 37850 | 76 |
| 538 | 20231103 | 122200 | 4406136650 | 37850 | 37850 | 37850 | 37850 | 80 |
| 539 | 20231103 | 122100 | 4403108650 | 37900 | 37950 | 37950 | 37900 | 407 |
| 540 | 20231103 | 122000 | 4387678250 | 38000 | 38000 | 38000 | 38000 | 1 |
| 541 | 20231103 | 121900 | 4387640250 | 38000 | 38000 | 38000 | 38000 | 36 |
| 542 | 20231103 | 121800 | 4386272250 | 38000 | 38050 | 38050 | 38000 | 22 |
| 543 | 20231103 | 121700 | 4385436200 | 38000 | 38050 | 38050 | 38000 | 64 |
| 544 | 20231103 | 121600 | 4383004050 | 38050 | 38000 | 38050 | 38000 | 204 |
| 545 | 20231103 | 121500 | 4375241950 | 38000 | 38000 | 38000 | 37950 | 206 |
| 546 | 20231103 | 121400 | 4367417600 | 38050 | 38000 | 38050 | 38000 | 148 |
| 547 | 20231103 | 121300 | 4361793400 | 38000 | 38000 | 38050 | 38000 | 109 |
| 548 | 20231103 | 121200 | 4357651000 | 38000 | 38050 | 38050 | 38000 | 12 |
| 549 | 20231103 | 121100 | 4357194500 | 38050 | 38050 | 38050 | 38050 | 29 |
| 550 | 20231103 | 121000 | 4356091050 | 38050 | 37950 | 38100 | 37950 | 277 |
| 551 | 20231103 | 120900 | 4345554850 | 37950 | 37950 | 37950 | 37950 | 92 |
| 552 | 20231103 | 120800 | 4342063450 | 37950 | 37850 | 37950 | 37850 | 165 |
| 553 | 20231103 | 120700 | 4335808200 | 37850 | 37850 | 37950 | 37850 | 147 |
| 554 | 20231103 | 120600 | 4330244150 | 37850 | 37850 | 37850 | 37850 | 20 |
| 555 | 20231103 | 120500 | 4329487150 | 37900 | 37900 | 37900 | 37900 | 346 |
| 556 | 20231103 | 120400 | 4316373750 | 37900 | 37900 | 37900 | 37900 | 90 |
| 557 | 20231103 | 120300 | 4312962750 | 37900 | 37900 | 37900 | 37900 | 100 |
| 558 | 20231103 | 120200 | 4309172750 | 37900 | 37900 | 37900 | 37900 | 2 |
| 559 | 20231103 | 120100 | 4309096950 | 37900 | 37900 | 37900 | 37900 | 37 |
| 560 | 20231103 | 120000 | 4307694650 | 37900 | 37950 | 37950 | 37900 | 16 |
| 561 | 20231103 | 115900 | 4307087500 | 37900 | 38000 | 38000 | 37900 | 171 |
| 562 | 20231103 | 115800 | 4300592600 | 38000 | 38050 | 38050 | 38000 | 3 |
| 563 | 20231103 | 115700 | 4300478500 | 38000 | 38000 | 38000 | 38000 | 25 |
| 564 | 20231103 | 115600 | 4299528500 | 38000 | 38000 | 38000 | 38000 | 2 |
| 565 | 20231103 | 115500 | 4299452500 | 38000 | 38000 | 38000 | 38000 | 2 |
| 566 | 20231103 | 115400 | 4299376500 | 38000 | 37900 | 38000 | 37900 | 49 |
| 567 | 20231103 | 115300 | 4297516200 | 37850 | 37850 | 37850 | 37800 | 31 |
| 568 | 20231103 | 115200 | 4296342900 | 37850 | 37800 | 37850 | 37750 | 178 |
| 569 | 20231103 | 115100 | 4289620700 | 37750 | 37750 | 37750 | 37750 | 73 |
| 570 | 20231103 | 115000 | 4286864950 | 37750 | 37750 | 37800 | 37750 | 56 |
| 571 | 20231103 | 114900 | 4284750800 | 37750 | 37800 | 37800 | 37750 | 239 |
| 572 | 20231103 | 114800 | 4275725800 | 37800 | 37800 | 37850 | 37800 | 162 |
| 573 | 20231103 | 114700 | 4269594650 | 37800 | 37800 | 37800 | 37800 | 584 |
| 574 | 20231103 | 114600 | 4247519450 | 37800 | 37850 | 37850 | 37800 | 479 |
| 575 | 20231103 | 114500 | 4229411850 | 37850 | 37800 | 37850 | 37800 | 398 |
| 576 | 20231103 | 114400 | 4214367050 | 37800 | 37800 | 37800 | 37750 | 326 |
| 577 | 20231103 | 114300 | 4202053650 | 37800 | 37800 | 38000 | 37800 | 162 |
| 578 | 20231103 | 114200 | 4195925950 | 37850 | 37800 | 37950 | 37800 | 89 |
| 579 | 20231103 | 114100 | 4192561550 | 37850 | 37800 | 37850 | 37800 | 52 |
| 580 | 20231103 | 114000 | 4190595500 | 37850 | 37900 | 37950 | 37850 | 336 |
| 581 | 20231103 | 113900 | 4177865550 | 37900 | 38000 | 38000 | 37900 | 1281 |
| 582 | 20231103 | 113800 | 4129199550 | 38000 | 38000 | 38050 | 38000 | 854 |
| 583 | 20231103 | 113700 | 4096747300 | 38000 | 38050 | 38050 | 38000 | 174 |
| 584 | 20231103 | 113600 | 4090126650 | 38050 | 38000 | 38050 | 38000 | 132 |
| 585 | 20231103 | 113500 | 4085110600 | 38000 | 38000 | 38000 | 38000 | 148 |
| 586 | 20231103 | 113400 | 4079486600 | 38050 | 38000 | 38050 | 38000 | 226 |
| 587 | 20231103 | 113300 | 4070888600 | 38000 | 38000 | 38050 | 38000 | 193 |
| 588 | 20231103 | 113200 | 4063553700 | 38000 | 38000 | 38050 | 38000 | 103 |
| 589 | 20231103 | 113100 | 4059639200 | 38000 | 38000 | 38050 | 38000 | 63 |
| 590 | 20231103 | 113000 | 4057245150 | 38100 | 38000 | 38100 | 38000 | 53 |
| 591 | 20231103 | 112900 | 4055229600 | 38000 | 38050 | 38050 | 38000 | 233 |
| 592 | 20231103 | 112800 | 4046374000 | 38050 | 38050 | 38050 | 38050 | 128 |
| 593 | 20231103 | 112700 | 4041503600 | 38050 | 38100 | 38100 | 38050 | 62 |
| 594 | 20231103 | 112600 | 4039141500 | 38100 | 38100 | 38350 | 38100 | 317 |
| 595 | 20231103 | 112500 | 4027012500 | 38100 | 38050 | 38100 | 38050 | 250 |
| 596 | 20231103 | 112400 | 4017494850 | 38050 | 38000 | 38100 | 38000 | 261 |
| 597 | 20231103 | 112300 | 4007576000 | 38050 | 38100 | 38150 | 38050 | 719 |
| 598 | 20231103 | 112200 | 3980212850 | 38150 | 38150 | 38150 | 38100 | 263 |
| 599 | 20231103 | 112100 | 3970186750 | 38200 | 38300 | 38300 | 38200 | 353 |
| 600 | 20231103 | 112000 | 3956684650 | 38250 | 38250 | 38350 | 38250 | 175 |
| 601 | 20231103 | 111900 | 3949985050 | 38200 | 38200 | 38200 | 38200 | 24 |
| 602 | 20231103 | 111800 | 3949068250 | 38150 | 38200 | 38250 | 38150 | 128 |
| 603 | 20231103 | 111700 | 3944181250 | 38200 | 38150 | 38200 | 38100 | 572 |
| 604 | 20231103 | 111600 | 3922347900 | 38150 | 38100 | 38150 | 38100 | 127 |
| 605 | 20231103 | 111500 | 3917504150 | 38100 | 38100 | 38100 | 38100 | 312 |
| 606 | 20231103 | 111400 | 3905616950 | 38100 | 38150 | 38200 | 38100 | 659 |
| 607 | 20231103 | 111300 | 3880492100 | 38150 | 38400 | 38450 | 38150 | 453 |
| 608 | 20231103 | 111200 | 3863135100 | 38400 | 38400 | 38450 | 38300 | 681 |
| 609 | 20231103 | 111100 | 3836978800 | 38300 | 38350 | 38450 | 38300 | 698 |
| 610 | 20231103 | 111000 | 3810149300 | 38350 | 38400 | 38450 | 38350 | 913 |
| 611 | 20231103 | 110900 | 3775085150 | 38400 | 38450 | 38500 | 38400 | 987 |
| 612 | 20231103 | 110800 | 3737107700 | 38500 | 38400 | 38500 | 38400 | 586 |
| 613 | 20231103 | 110700 | 3714573700 | 38500 | 38400 | 38500 | 38400 | 1543 |
| 614 | 20231103 | 110600 | 3655242500 | 38450 | 38450 | 38450 | 38400 | 1311 |
| 615 | 20231103 | 110500 | 3604847750 | 38400 | 38150 | 38450 | 38150 | 1842 |
| 616 | 20231103 | 110400 | 3534451350 | 38150 | 38100 | 38150 | 38100 | 1114 |
| 617 | 20231103 | 110300 | 3491999400 | 38050 | 38050 | 38100 | 38050 | 184 |
| 618 | 20231103 | 110200 | 3484993000 | 38100 | 38050 | 38100 | 38050 | 233 |
| 619 | 20231103 | 110100 | 3476125100 | 38050 | 38100 | 38100 | 38000 | 1286 |
| 620 | 20231103 | 110000 | 3427202500 | 38100 | 38200 | 38250 | 38100 | 1058 |
| 621 | 20231103 | 105900 | 3386818950 | 38200 | 38100 | 38200 | 38100 | 955 |
| 622 | 20231103 | 105800 | 3350358600 | 38100 | 38000 | 38150 | 38000 | 1376 |
| 623 | 20231103 | 105700 | 3298027150 | 38000 | 37900 | 38000 | 37900 | 796 |
| 624 | 20231103 | 105600 | 3267828550 | 37900 | 37950 | 37950 | 37900 | 46 |
| 625 | 20231103 | 105500 | 3266084200 | 37900 | 37850 | 37900 | 37850 | 326 |
| 626 | 20231103 | 105400 | 3253735800 | 37800 | 37850 | 37900 | 37800 | 388 |
| 627 | 20231103 | 105300 | 3239044200 | 37850 | 37850 | 37850 | 37850 | 126 |
| 628 | 20231103 | 105200 | 3234275100 | 37800 | 37800 | 37800 | 37800 | 149 |
| 629 | 20231103 | 105100 | 3228642900 | 37800 | 37750 | 37800 | 37750 | 26 |
| 630 | 20231103 | 105000 | 3227660750 | 37700 | 37700 | 37700 | 37700 | 333 |
| 631 | 20231103 | 104900 | 3215106650 | 37700 | 37650 | 37700 | 37650 | 37 |
| 632 | 20231103 | 104800 | 3213712600 | 37700 | 37700 | 37700 | 37600 | 135 |
| 633 | 20231103 | 104700 | 3208632200 | 37700 | 37750 | 37750 | 37600 | 1294 |
| 634 | 20231103 | 104600 | 3159840050 | 37850 | 37800 | 37900 | 37750 | 308 |
| 635 | 20231103 | 104500 | 3148197050 | 37800 | 37900 | 37950 | 37800 | 101 |
| 636 | 20231103 | 104400 | 3144365750 | 37900 | 37950 | 38000 | 37800 | 239 |
| 637 | 20231103 | 104300 | 3135294550 | 38000 | 37850 | 38000 | 37850 | 1111 |
| 638 | 20231103 | 104200 | 3093117100 | 37750 | 37750 | 37800 | 37750 | 78 |
| 639 | 20231103 | 104100 | 3090170600 | 37750 | 37700 | 37750 | 37650 | 338 |
| 640 | 20231103 | 104000 | 3077441900 | 37700 | 37700 | 37700 | 37700 | 5 |
| 641 | 20231103 | 103900 | 3077253400 | 37700 | 37750 | 37750 | 37700 | 276 |
| 642 | 20231103 | 103800 | 3066837650 | 37750 | 37650 | 37750 | 37650 | 597 |
| 643 | 20231103 | 103700 | 3044321350 | 37650 | 37600 | 37650 | 37550 | 920 |
| 644 | 20231103 | 103600 | 3009696850 | 37600 | 37600 | 37600 | 37600 | 16 |
| 645 | 20231103 | 103500 | 3009095250 | 37600 | 37800 | 37800 | 37600 | 337 |
| 646 | 20231103 | 103400 | 2996374250 | 37750 | 37800 | 37900 | 37750 | 204 |
| 647 | 20231103 | 103300 | 2988661600 | 37750 | 37950 | 37950 | 37750 | 1159 |
| 648 | 20231103 | 103200 | 2944758350 | 37950 | 37850 | 37950 | 37850 | 708 |
| 649 | 20231103 | 103100 | 2917921550 | 37850 | 37600 | 37850 | 37600 | 2002 |
| 650 | 20231103 | 103000 | 2842339700 | 37650 | 37450 | 37650 | 37400 | 1034 |
| 651 | 20231103 | 102900 | 2803542150 | 37450 | 37550 | 37550 | 37400 | 890 |
| 652 | 20231103 | 102800 | 2770178750 | 37550 | 37550 | 37600 | 37550 | 241 |
| 653 | 20231103 | 102700 | 2761125700 | 37500 | 37500 | 37500 | 37500 | 86 |
| 654 | 20231103 | 102600 | 2757900700 | 37450 | 37550 | 37550 | 37450 | 670 |
| 655 | 20231103 | 102500 | 2732790500 | 37500 | 37750 | 37750 | 37500 | 472 |
| 656 | 20231103 | 102400 | 2715014250 | 37800 | 37750 | 37800 | 37700 | 499 |
| 657 | 20231103 | 102300 | 2696164400 | 37750 | 37700 | 37800 | 37650 | 1066 |
| 658 | 20231103 | 102200 | 2655935350 | 37600 | 37450 | 37600 | 37450 | 989 |
| 659 | 20231103 | 102100 | 2618772150 | 37450 | 37650 | 37650 | 37450 | 673 |
| 660 | 20231103 | 102000 | 2593468150 | 37650 | 37600 | 37700 | 37600 | 668 |
| 661 | 20231103 | 101900 | 2568332300 | 37650 | 37700 | 37750 | 37500 | 346 |
| 662 | 20231103 | 101800 | 2555301350 | 37700 | 37700 | 37750 | 37650 | 482 |
| 663 | 20231103 | 101700 | 2537133450 | 37650 | 37650 | 37650 | 37600 | 228 |
| 664 | 20231103 | 101600 | 2528550050 | 37650 | 37600 | 37650 | 37600 | 213 |
| 665 | 20231103 | 101500 | 2520540700 | 37550 | 37500 | 37550 | 37500 | 71 |
| 666 | 20231103 | 101400 | 2517875000 | 37500 | 37400 | 37500 | 37400 | 149 |
| 667 | 20231103 | 101300 | 2512294400 | 37400 | 37500 | 37500 | 37400 | 355 |
| 668 | 20231103 | 101200 | 2499013800 | 37550 | 37500 | 37600 | 37500 | 245 |
| 669 | 20231103 | 101100 | 2489814800 | 37500 | 37800 | 37850 | 37500 | 854 |
| 670 | 20231103 | 101000 | 2457670050 | 37850 | 37800 | 37850 | 37700 | 714 |
| 671 | 20231103 | 100900 | 2430699450 | 37800 | 37650 | 37800 | 37650 | 564 |
| 672 | 20231103 | 100800 | 2409431850 | 37650 | 37600 | 37650 | 37500 | 303 |
| 673 | 20231103 | 100700 | 2398029350 | 37600 | 37600 | 37600 | 37500 | 571 |
| 674 | 20231103 | 100600 | 2376585850 | 37600 | 37500 | 37650 | 37450 | 384 |
| 675 | 20231103 | 100500 | 2362168700 | 37450 | 37300 | 37500 | 37250 | 1496 |
| 676 | 20231103 | 100400 | 2306195900 | 37200 | 37200 | 37300 | 37200 | 553 |
| 677 | 20231103 | 100300 | 2285596850 | 37250 | 37300 | 37300 | 37250 | 293 |
| 678 | 20231103 | 100200 | 2274676500 | 37300 | 37300 | 37350 | 37250 | 600 |
| 679 | 20231103 | 100100 | 2252301750 | 37300 | 37250 | 37300 | 37250 | 411 |
| 680 | 20231103 | 100000 | 2236985200 | 37200 | 37100 | 37200 | 37050 | 1612 |
| 681 | 20231103 | 095900 | 2177096600 | 37100 | 37000 | 37100 | 37000 | 413 |
| 682 | 20231103 | 095800 | 2161795550 | 37000 | 37000 | 37000 | 37000 | 966 |
| 683 | 20231103 | 095700 | 2126053550 | 37000 | 37000 | 37000 | 37000 | 103 |
| 684 | 20231103 | 095600 | 2122242550 | 36900 | 36800 | 36950 | 36800 | 325 |
| 685 | 20231103 | 095500 | 2110262750 | 36550 | 36700 | 36700 | 36550 | 333 |
| 686 | 20231103 | 095400 | 2098057100 | 36700 | 36450 | 36700 | 36450 | 1093 |
| 687 | 20231103 | 095300 | 2058048800 | 36450 | 36600 | 36650 | 36450 | 1342 |
| 688 | 20231103 | 095200 | 2009074100 | 36650 | 36700 | 36700 | 36650 | 47 |
| 689 | 20231103 | 095100 | 2007351000 | 36700 | 36600 | 36700 | 36600 | 507 |
| 690 | 20231103 | 095000 | 1988780800 | 36600 | 36500 | 36600 | 36500 | 178 |
| 691 | 20231103 | 094900 | 1982274600 | 36550 | 36600 | 36600 | 36550 | 266 |
| 692 | 20231103 | 094800 | 1972550400 | 36600 | 36550 | 36600 | 36550 | 205 |
| 693 | 20231103 | 094700 | 1965057450 | 36550 | 36600 | 36650 | 36550 | 852 |
| 694 | 20231103 | 094600 | 1933890600 | 36600 | 36650 | 36650 | 36600 | 428 |
| 695 | 20231103 | 094500 | 1918214450 | 36650 | 36650 | 36650 | 36600 | 202 |
| 696 | 20231103 | 094400 | 1910817100 | 36650 | 36600 | 36650 | 36550 | 637 |
| 697 | 20231103 | 094300 | 1887497400 | 36600 | 36650 | 36700 | 36600 | 426 |
| 698 | 20231103 | 094200 | 1871889500 | 36650 | 36800 | 36800 | 36650 | 1179 |
| 699 | 20231103 | 094100 | 1828656550 | 36800 | 36700 | 36800 | 36650 | 710 |
| 700 | 20231103 | 094000 | 1802571200 | 36700 | 36900 | 36900 | 36700 | 1423 |
| 701 | 20231103 | 093900 | 1750207000 | 37050 | 37000 | 37050 | 36850 | 625 |
| 702 | 20231103 | 093800 | 1727151400 | 37100 | 37050 | 37100 | 37050 | 71 |
| 703 | 20231103 | 093700 | 1724520300 | 37050 | 37100 | 37100 | 37050 | 296 |
| 704 | 20231103 | 093600 | 1713541650 | 37050 | 37050 | 37100 | 37050 | 203 |
| 705 | 20231103 | 093500 | 1706017050 | 37050 | 37100 | 37150 | 37050 | 727 |
| 706 | 20231103 | 093400 | 1679080000 | 37100 | 36800 | 37100 | 36800 | 743 |
| 707 | 20231103 | 093300 | 1651606600 | 36750 | 37000 | 37000 | 36750 | 234 |
| 708 | 20231103 | 093200 | 1642994950 | 37000 | 36900 | 37000 | 36900 | 129 |
| 709 | 20231103 | 093100 | 1638227700 | 36700 | 36800 | 37000 | 36700 | 2513 |
| 710 | 20231103 | 093000 | 1545670350 | 36800 | 36950 | 36950 | 36700 | 462 |
| 711 | 20231103 | 092900 | 1528659600 | 37000 | 36850 | 37050 | 36850 | 80 |
| 712 | 20231103 | 092800 | 1525704200 | 36850 | 36650 | 36850 | 36650 | 515 |
| 713 | 20231103 | 092700 | 1506757800 | 36650 | 36900 | 36900 | 36650 | 2137 |
| 714 | 20231103 | 092600 | 1428209850 | 36950 | 37050 | 37100 | 36950 | 2800 |
| 715 | 20231103 | 092500 | 1324491300 | 37050 | 37100 | 37150 | 37050 | 321 |
| 716 | 20231103 | 092400 | 1312581400 | 37100 | 37100 | 37150 | 37050 | 534 |
| 717 | 20231103 | 092300 | 1292793950 | 37050 | 37100 | 37150 | 37050 | 204 |
| 718 | 20231103 | 092200 | 1285222400 | 37050 | 37050 | 37100 | 37050 | 114 |
| 719 | 20231103 | 092100 | 1280998200 | 37050 | 37100 | 37200 | 37050 | 327 |
| 720 | 20231103 | 092000 | 1268849650 | 37200 | 37000 | 37200 | 36950 | 898 |
| 721 | 20231103 | 091900 | 1235549950 | 37000 | 37050 | 37050 | 36950 | 623 |
| 722 | 20231103 | 091800 | 1212493500 | 37050 | 37000 | 37250 | 37000 | 798 |
| 723 | 20231103 | 091700 | 1182843350 | 37200 | 37300 | 37300 | 37000 | 761 |
| 724 | 20231103 | 091600 | 1154556450 | 37300 | 36900 | 37300 | 36900 | 1264 |
| 725 | 20231103 | 091500 | 1107616300 | 36700 | 37000 | 37000 | 36700 | 1302 |
| 726 | 20231103 | 091400 | 1059611900 | 36950 | 36950 | 37150 | 36950 | 329 |
| 727 | 20231103 | 091300 | 1047422250 | 36800 | 36700 | 36800 | 36550 | 1367 |
| 728 | 20231103 | 091200 | 997304550 | 36600 | 36750 | 36750 | 36600 | 1272 |
| 729 | 20231103 | 091100 | 950686200 | 36750 | 36850 | 36950 | 36750 | 947 |
| 730 | 20231103 | 091000 | 915846700 | 36850 | 36950 | 36950 | 36850 | 562 |
| 731 | 20231103 | 090900 | 895105000 | 36950 | 37100 | 37250 | 36900 | 1149 |
| 732 | 20231103 | 090800 | 852614300 | 37050 | 37100 | 37250 | 37000 | 1062 |
| 733 | 20231103 | 090700 | 813259750 | 37300 | 37000 | 37300 | 36950 | 1299 |
| 734 | 20231103 | 090600 | 765072050 | 37000 | 36800 | 37500 | 36700 | 1363 |
| 735 | 20231103 | 090500 | 714651100 | 36700 | 36600 | 36900 | 36600 | 934 |
| 736 | 20231103 | 090400 | 680387950 | 36650 | 36700 | 36950 | 36550 | 3507 |
| 737 | 20231103 | 090300 | 551475700 | 36700 | 36900 | 37050 | 36700 | 2245 |
| 738 | 20231103 | 090200 | 468618500 | 37000 | 37250 | 37250 | 36900 | 2701 |
| 739 | 20231103 | 090100 | 368349950 | 37250 | 37750 | 37800 | 37200 | 4324 |
| 740 | 20231103 | 090000 | 206144250 | 37800 | 38050 | 38050 | 37500 | 5434 |