35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 195100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 5954 |
| 3 | 20231103 | 195000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20231103 | 194900 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20231103 | 194800 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20231103 | 194700 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20231103 | 194600 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20231103 | 194500 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20231103 | 194400 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20231103 | 194300 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20231103 | 194200 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20231103 | 194100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20231103 | 194000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20231103 | 193900 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20231103 | 193800 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20231103 | 193700 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20231103 | 193600 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20231103 | 193500 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20231103 | 193400 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20231103 | 193300 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20231103 | 193200 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20231103 | 193100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20231103 | 193000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20231103 | 192900 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20231103 | 192800 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20231103 | 192700 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20231103 | 192600 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20231103 | 192500 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20231103 | 192400 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20231103 | 192300 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20231103 | 192200 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20231103 | 192100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 5954 |
| 33 | 20231103 | 192000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20231103 | 191900 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20231103 | 191800 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20231103 | 191700 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20231103 | 191600 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20231103 | 191500 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20231103 | 191400 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20231103 | 191300 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20231103 | 191200 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20231103 | 191100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20231103 | 191000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20231103 | 190900 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20231103 | 190800 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20231103 | 190700 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20231103 | 190600 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20231103 | 190500 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20231103 | 190400 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20231103 | 190300 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20231103 | 190200 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20231103 | 190100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20231103 | 190000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20231103 | 185900 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20231103 | 185800 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20231103 | 185700 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20231103 | 185600 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20231103 | 185500 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20231103 | 185400 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20231103 | 185300 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20231103 | 185200 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20231103 | 185100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 5954 |
| 63 | 20231103 | 185000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20231103 | 184900 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20231103 | 184800 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20231103 | 184700 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20231103 | 184600 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20231103 | 184500 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20231103 | 184400 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20231103 | 184300 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20231103 | 184200 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20231103 | 184100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20231103 | 184000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20231103 | 183900 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20231103 | 183800 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20231103 | 183700 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20231103 | 183600 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20231103 | 183500 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20231103 | 183400 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20231103 | 183300 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20231103 | 183200 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20231103 | 183100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20231103 | 183000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20231103 | 182900 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20231103 | 182800 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20231103 | 182700 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20231103 | 182600 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20231103 | 182500 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20231103 | 182400 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20231103 | 182300 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20231103 | 182200 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20231103 | 182100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 5954 |
| 93 | 20231103 | 182000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20231103 | 181900 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20231103 | 181800 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20231103 | 181700 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20231103 | 181600 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20231103 | 181500 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20231103 | 181400 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20231103 | 181300 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20231103 | 181200 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20231103 | 181100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20231103 | 181000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20231103 | 180900 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20231103 | 180800 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20231103 | 180700 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20231103 | 180600 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20231103 | 180500 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20231103 | 180400 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20231103 | 180300 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20231103 | 180200 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20231103 | 180100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20231103 | 180000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20231103 | 175900 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20231103 | 175800 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20231103 | 175700 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20231103 | 175600 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20231103 | 175500 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20231103 | 175400 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20231103 | 175300 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20231103 | 175200 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20231103 | 175100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 5954 |
| 123 | 20231103 | 175000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20231103 | 174900 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20231103 | 174800 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20231103 | 174700 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20231103 | 174600 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20231103 | 174500 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20231103 | 174400 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20231103 | 174300 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20231103 | 174200 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20231103 | 174100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20231103 | 174000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20231103 | 173900 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20231103 | 173800 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20231103 | 173700 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20231103 | 173600 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20231103 | 173500 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20231103 | 173400 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20231103 | 173300 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20231103 | 173200 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20231103 | 173100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20231103 | 173000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20231103 | 172900 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20231103 | 172800 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20231103 | 172700 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20231103 | 172600 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20231103 | 172500 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20231103 | 172400 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20231103 | 172300 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20231103 | 172200 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20231103 | 172100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 5954 |
| 153 | 20231103 | 172000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20231103 | 171900 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20231103 | 171800 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20231103 | 171700 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20231103 | 171600 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20231103 | 171500 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20231103 | 171400 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20231103 | 171300 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20231103 | 171200 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20231103 | 171100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20231103 | 171000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20231103 | 170900 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20231103 | 170800 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20231103 | 170700 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20231103 | 170600 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20231103 | 170500 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20231103 | 170400 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20231103 | 170300 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20231103 | 170200 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20231103 | 170100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20231103 | 170000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20231103 | 165900 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20231103 | 165800 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20231103 | 165700 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20231103 | 165600 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20231103 | 165500 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20231103 | 165400 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20231103 | 165300 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20231103 | 165200 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20231103 | 165100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 5954 |
| 183 | 20231103 | 165000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20231103 | 164900 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20231103 | 164800 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20231103 | 164700 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20231103 | 164600 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20231103 | 164500 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20231103 | 164400 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20231103 | 164300 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20231103 | 164200 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20231103 | 164100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20231103 | 164000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20231103 | 163900 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20231103 | 163800 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20231103 | 163700 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 197 | 20231103 | 163600 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 198 | 20231103 | 163500 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 199 | 20231103 | 163400 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 200 | 20231103 | 163300 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 201 | 20231103 | 163200 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 202 | 20231103 | 163100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 203 | 20231103 | 163000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 204 | 20231103 | 162900 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 205 | 20231103 | 162800 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 206 | 20231103 | 162700 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 207 | 20231103 | 162600 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 208 | 20231103 | 162500 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 209 | 20231103 | 162400 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 210 | 20231103 | 162300 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 211 | 20231103 | 162200 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 212 | 20231103 | 162100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 5954 |
| 213 | 20231103 | 162000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 214 | 20231103 | 161900 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 215 | 20231103 | 161800 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 216 | 20231103 | 161700 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 217 | 20231103 | 161600 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 218 | 20231103 | 161500 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 219 | 20231103 | 161400 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 220 | 20231103 | 161300 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 221 | 20231103 | 161200 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 222 | 20231103 | 161100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 223 | 20231103 | 161000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 224 | 20231103 | 160900 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 225 | 20231103 | 160800 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 226 | 20231103 | 160700 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 227 | 20231103 | 160600 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 228 | 20231103 | 160500 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 229 | 20231103 | 160400 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 230 | 20231103 | 160300 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 231 | 20231103 | 160200 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 232 | 20231103 | 160100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 233 | 20231103 | 160000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 234 | 20231103 | 155900 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 235 | 20231103 | 155800 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 236 | 20231103 | 155700 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 237 | 20231103 | 155600 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 238 | 20231103 | 155500 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 239 | 20231103 | 155400 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 240 | 20231103 | 155300 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 241 | 20231103 | 155200 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 242 | 20231103 | 155100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 5954 |
| 243 | 20231103 | 155000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 244 | 20231103 | 154900 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 245 | 20231103 | 154800 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 246 | 20231103 | 154700 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 247 | 20231103 | 154600 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 248 | 20231103 | 154500 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 249 | 20231103 | 154400 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 250 | 20231103 | 154300 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 251 | 20231103 | 154200 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 252 | 20231103 | 154100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 253 | 20231103 | 154000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 254 | 20231103 | 153900 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 255 | 20231103 | 153800 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 256 | 20231103 | 153700 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 257 | 20231103 | 153600 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 258 | 20231103 | 153500 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 259 | 20231103 | 153400 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 260 | 20231103 | 153300 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 261 | 20231103 | 153200 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 262 | 20231103 | 153100 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 263 | 20231103 | 153000 | 8329410600 | 23200 | 23200 | 23200 | 23200 | 5954 |
| 264 | 20231103 | 152900 | 8191277800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 265 | 20231103 | 152800 | 8191277800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 266 | 20231103 | 152700 | 8191277800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 267 | 20231103 | 152600 | 8191277800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 268 | 20231103 | 152500 | 8191277800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 269 | 20231103 | 152400 | 8191277800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 270 | 20231103 | 152300 | 8191277800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 271 | 20231103 | 152200 | 8191277800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 272 | 20231103 | 152100 | 8191277800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 273 | 20231103 | 152000 | 8191277800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 274 | 20231103 | 151900 | 8191277800 | 23100 | 23050 | 23100 | 23000 | 10075 |
| 275 | 20231103 | 151800 | 7958997450 | 23050 | 23050 | 23100 | 23000 | 1223 |
| 276 | 20231103 | 151700 | 7930820150 | 23050 | 23100 | 23100 | 23050 | 2436 |
| 277 | 20231103 | 151600 | 7874636500 | 23050 | 23050 | 23050 | 23050 | 1982 |
| 278 | 20231103 | 151500 | 7828951400 | 23050 | 23100 | 23100 | 23050 | 1477 |
| 279 | 20231103 | 151400 | 7794901850 | 23050 | 23100 | 23100 | 23050 | 1080 |
| 280 | 20231103 | 151300 | 7769993550 | 23050 | 23150 | 23150 | 23000 | 6763 |
| 281 | 20231103 | 151200 | 7614148450 | 23200 | 23200 | 23200 | 23150 | 133 |
| 282 | 20231103 | 151100 | 7611064950 | 23100 | 23150 | 23200 | 23100 | 1782 |
| 283 | 20231103 | 151000 | 7569862550 | 23200 | 23150 | 23200 | 23100 | 368 |
| 284 | 20231103 | 150900 | 7561340950 | 23150 | 23150 | 23200 | 23150 | 2570 |
| 285 | 20231103 | 150800 | 7501845300 | 23150 | 23150 | 23200 | 23100 | 2232 |
| 286 | 20231103 | 150700 | 7450174850 | 23150 | 23200 | 23200 | 23150 | 504 |
| 287 | 20231103 | 150600 | 7438498550 | 23200 | 23200 | 23250 | 23150 | 1132 |
| 288 | 20231103 | 150500 | 7412244750 | 23250 | 23250 | 23300 | 23250 | 3182 |
| 289 | 20231103 | 150400 | 7338263200 | 23250 | 23050 | 23250 | 23050 | 14077 |
| 290 | 20231103 | 150300 | 7012760550 | 23050 | 23050 | 23050 | 23050 | 869 |
| 291 | 20231103 | 150200 | 6992730100 | 23000 | 23050 | 23050 | 23000 | 1581 |
| 292 | 20231103 | 150100 | 6956343400 | 23050 | 23000 | 23050 | 23000 | 397 |
| 293 | 20231103 | 150000 | 6947199900 | 23000 | 23000 | 23050 | 22950 | 2912 |
| 294 | 20231103 | 145900 | 6880227950 | 23000 | 23050 | 23050 | 23000 | 774 |
| 295 | 20231103 | 145800 | 6862403100 | 23050 | 23100 | 23100 | 23050 | 1976 |
| 296 | 20231103 | 145700 | 6816850650 | 23050 | 23100 | 23100 | 23050 | 345 |
| 297 | 20231103 | 145600 | 6808887450 | 23050 | 23050 | 23100 | 23000 | 676 |
| 298 | 20231103 | 145500 | 6793296700 | 23050 | 23050 | 23050 | 23000 | 361 |
| 299 | 20231103 | 145400 | 6784979650 | 23000 | 23050 | 23050 | 23000 | 282 |
| 300 | 20231103 | 145300 | 6778481150 | 23050 | 23000 | 23100 | 22950 | 367 |
| 301 | 20231103 | 145200 | 6770028250 | 23000 | 23000 | 23050 | 22950 | 758 |
| 302 | 20231103 | 145100 | 6752599150 | 22950 | 23000 | 23000 | 22950 | 835 |
| 303 | 20231103 | 145000 | 6733416500 | 23000 | 23000 | 23050 | 23000 | 449 |
| 304 | 20231103 | 144900 | 6723083850 | 23000 | 23050 | 23050 | 23000 | 597 |
| 305 | 20231103 | 144800 | 6709335000 | 23050 | 23050 | 23050 | 23050 | 114 |
| 306 | 20231103 | 144700 | 6706707300 | 23000 | 23000 | 23000 | 22950 | 330 |
| 307 | 20231103 | 144600 | 6699122800 | 23000 | 23050 | 23050 | 23000 | 1018 |
| 308 | 20231103 | 144500 | 6675708750 | 23050 | 23050 | 23050 | 23000 | 257 |
| 309 | 20231103 | 144400 | 6669784950 | 23050 | 23050 | 23050 | 23000 | 428 |
| 310 | 20231103 | 144300 | 6659925050 | 23050 | 23050 | 23050 | 23050 | 113 |
| 311 | 20231103 | 144200 | 6657320400 | 23000 | 23000 | 23050 | 23000 | 307 |
| 312 | 20231103 | 144100 | 6650251500 | 23100 | 23050 | 23100 | 23050 | 1076 |
| 313 | 20231103 | 144000 | 6625438550 | 23050 | 23000 | 23050 | 22950 | 1476 |
| 314 | 20231103 | 143900 | 6591502900 | 23000 | 22900 | 23000 | 22900 | 1585 |
| 315 | 20231103 | 143800 | 6555114800 | 22950 | 23000 | 23000 | 22950 | 1476 |
| 316 | 20231103 | 143700 | 6521235550 | 23000 | 22950 | 23000 | 22950 | 210 |
| 317 | 20231103 | 143600 | 6516407200 | 23000 | 23000 | 23050 | 22950 | 1116 |
| 318 | 20231103 | 143500 | 6490740800 | 23000 | 23000 | 23050 | 23000 | 435 |
| 319 | 20231103 | 143400 | 6480729150 | 23000 | 23000 | 23050 | 23000 | 343 |
| 320 | 20231103 | 143300 | 6472827800 | 23050 | 23000 | 23050 | 23000 | 742 |
| 321 | 20231103 | 143200 | 6455754600 | 23000 | 23050 | 23050 | 23000 | 325 |
| 322 | 20231103 | 143100 | 6448273150 | 23050 | 23000 | 23050 | 22950 | 1422 |
| 323 | 20231103 | 143000 | 6415560300 | 23000 | 22950 | 23000 | 22950 | 204 |
| 324 | 20231103 | 142900 | 6410871300 | 22950 | 23000 | 23000 | 22950 | 362 |
| 325 | 20231103 | 142800 | 6402551250 | 22950 | 22950 | 23000 | 22950 | 345 |
| 326 | 20231103 | 142700 | 6394623550 | 23000 | 23000 | 23050 | 22950 | 2039 |
| 327 | 20231103 | 142600 | 6347720550 | 23000 | 22950 | 23000 | 22950 | 2020 |
| 328 | 20231103 | 142500 | 6301266500 | 22950 | 22950 | 23000 | 22950 | 797 |
| 329 | 20231103 | 142400 | 6282937850 | 23000 | 22950 | 23000 | 22950 | 519 |
| 330 | 20231103 | 142300 | 6271007800 | 22950 | 22950 | 23000 | 22950 | 225 |
| 331 | 20231103 | 142200 | 6265838150 | 23000 | 22900 | 23000 | 22900 | 388 |
| 332 | 20231103 | 142100 | 6256938600 | 22950 | 23000 | 23000 | 22900 | 793 |
| 333 | 20231103 | 142000 | 6238737900 | 23000 | 23000 | 23000 | 22950 | 330 |
| 334 | 20231103 | 141900 | 6231153250 | 22950 | 22950 | 23000 | 22950 | 770 |
| 335 | 20231103 | 141800 | 6213461000 | 23000 | 23000 | 23000 | 22950 | 320 |
| 336 | 20231103 | 141700 | 6206109200 | 22950 | 22950 | 22950 | 22950 | 722 |
| 337 | 20231103 | 141600 | 6189539300 | 22900 | 22950 | 22950 | 22900 | 1250 |
| 338 | 20231103 | 141500 | 6160900600 | 22950 | 23000 | 23000 | 22950 | 2683 |
| 339 | 20231103 | 141400 | 6099271550 | 22950 | 22950 | 23000 | 22950 | 451 |
| 340 | 20231103 | 141300 | 6088908900 | 22950 | 23000 | 23000 | 22950 | 633 |
| 341 | 20231103 | 141200 | 6074351350 | 23000 | 22950 | 23000 | 22950 | 275 |
| 342 | 20231103 | 141100 | 6068029950 | 23000 | 22950 | 23000 | 22950 | 344 |
| 343 | 20231103 | 141000 | 6060123400 | 22950 | 23000 | 23000 | 22950 | 556 |
| 344 | 20231103 | 140900 | 6047348050 | 23000 | 22950 | 23000 | 22950 | 399 |
| 345 | 20231103 | 140800 | 6038174850 | 22950 | 22950 | 23000 | 22950 | 399 |
| 346 | 20231103 | 140700 | 6029007150 | 22950 | 23000 | 23050 | 22950 | 1971 |
| 347 | 20231103 | 140600 | 5983668550 | 22950 | 23000 | 23000 | 22950 | 494 |
| 348 | 20231103 | 140500 | 5972318850 | 22950 | 22950 | 23000 | 22950 | 425 |
| 349 | 20231103 | 140400 | 5962548450 | 22950 | 22950 | 23000 | 22950 | 287 |
| 350 | 20231103 | 140300 | 5955949250 | 22950 | 22950 | 23000 | 22950 | 328 |
| 351 | 20231103 | 140200 | 5948415950 | 22950 | 22950 | 23000 | 22950 | 195 |
| 352 | 20231103 | 140100 | 5943935700 | 22950 | 22950 | 23000 | 22950 | 625 |
| 353 | 20231103 | 140000 | 5929570650 | 23000 | 22950 | 23000 | 22950 | 246 |
| 354 | 20231103 | 135900 | 5923914500 | 22950 | 22950 | 23000 | 22950 | 273 |
| 355 | 20231103 | 135800 | 5917638150 | 22950 | 22950 | 23000 | 22900 | 470 |
| 356 | 20231103 | 135700 | 5906851750 | 22950 | 23000 | 23000 | 22950 | 153 |
| 357 | 20231103 | 135600 | 5903334600 | 22950 | 22950 | 23000 | 22950 | 378 |
| 358 | 20231103 | 135500 | 5894648250 | 22950 | 22950 | 23050 | 22950 | 1337 |
| 359 | 20231103 | 135400 | 5863905300 | 23000 | 23000 | 23000 | 22950 | 254 |
| 360 | 20231103 | 135300 | 5858064800 | 22950 | 23000 | 23000 | 22950 | 502 |
| 361 | 20231103 | 135200 | 5846524550 | 23000 | 23000 | 23050 | 23000 | 1044 |
| 362 | 20231103 | 135100 | 5822505300 | 22950 | 22950 | 23000 | 22950 | 429 |
| 363 | 20231103 | 135000 | 5812643750 | 22950 | 22950 | 23000 | 22950 | 281 |
| 364 | 20231103 | 134900 | 5806189100 | 22950 | 23000 | 23000 | 22950 | 310 |
| 365 | 20231103 | 134800 | 5799062000 | 22950 | 23000 | 23000 | 22950 | 291 |
| 366 | 20231103 | 134700 | 5792376300 | 22950 | 22900 | 23000 | 22900 | 591 |
| 367 | 20231103 | 134600 | 5778807700 | 22900 | 22900 | 22950 | 22900 | 294 |
| 368 | 20231103 | 134500 | 5772064100 | 22950 | 22900 | 22950 | 22900 | 368 |
| 369 | 20231103 | 134400 | 5763627650 | 22900 | 22900 | 22950 | 22850 | 469 |
| 370 | 20231103 | 134300 | 5752882250 | 22850 | 22850 | 22900 | 22850 | 481 |
| 371 | 20231103 | 134200 | 5741870900 | 22850 | 22850 | 22900 | 22850 | 329 |
| 372 | 20231103 | 134100 | 5734347350 | 22850 | 22850 | 22900 | 22850 | 348 |
| 373 | 20231103 | 134000 | 5726383000 | 22850 | 22850 | 22900 | 22850 | 353 |
| 374 | 20231103 | 133900 | 5718309050 | 22900 | 22850 | 22900 | 22850 | 358 |
| 375 | 20231103 | 133800 | 5710112500 | 22800 | 22800 | 22850 | 22800 | 400 |
| 376 | 20231103 | 133700 | 5700978900 | 22800 | 22850 | 22900 | 22800 | 270 |
| 377 | 20231103 | 133600 | 5694808900 | 22850 | 22850 | 22900 | 22800 | 460 |
| 378 | 20231103 | 133500 | 5684296800 | 22850 | 22850 | 22900 | 22800 | 327 |
| 379 | 20231103 | 133400 | 5676818400 | 22850 | 22800 | 22950 | 22800 | 298 |
| 380 | 20231103 | 133300 | 5670002350 | 22950 | 22850 | 22950 | 22800 | 485 |
| 381 | 20231103 | 133200 | 5658907500 | 22900 | 22900 | 22900 | 22800 | 716 |
| 382 | 20231103 | 133100 | 5642534450 | 22900 | 22900 | 22900 | 22800 | 416 |
| 383 | 20231103 | 133000 | 5633027350 | 22800 | 22850 | 22900 | 22800 | 223 |
| 384 | 20231103 | 132900 | 5627933200 | 22850 | 22850 | 22900 | 22850 | 302 |
| 385 | 20231103 | 132800 | 5621025250 | 22900 | 22850 | 22900 | 22850 | 311 |
| 386 | 20231103 | 132700 | 5613906850 | 22850 | 22850 | 22900 | 22850 | 360 |
| 387 | 20231103 | 132600 | 5605674350 | 22850 | 22850 | 22900 | 22800 | 807 |
| 388 | 20231103 | 132500 | 5587230650 | 22800 | 22850 | 22900 | 22800 | 1047 |
| 389 | 20231103 | 132400 | 5563309700 | 22900 | 22900 | 22900 | 22850 | 532 |
| 390 | 20231103 | 132300 | 5551137000 | 22900 | 22850 | 22900 | 22850 | 294 |
| 391 | 20231103 | 132200 | 5544406550 | 22900 | 22900 | 22900 | 22850 | 206 |
| 392 | 20231103 | 132100 | 5539693250 | 22850 | 22800 | 22900 | 22800 | 243 |
| 393 | 20231103 | 132000 | 5534137700 | 22850 | 22850 | 22850 | 22800 | 297 |
| 394 | 20231103 | 131900 | 5527356050 | 22850 | 22850 | 22850 | 22800 | 194 |
| 395 | 20231103 | 131800 | 5522927000 | 22900 | 22850 | 22900 | 22800 | 367 |
| 396 | 20231103 | 131700 | 5514531500 | 22900 | 22800 | 22900 | 22800 | 179 |
| 397 | 20231103 | 131600 | 5510444050 | 22800 | 22850 | 22850 | 22800 | 669 |
| 398 | 20231103 | 131500 | 5495160500 | 22850 | 22850 | 22850 | 22800 | 317 |
| 399 | 20231103 | 131400 | 5487918650 | 22850 | 22850 | 22850 | 22850 | 768 |
| 400 | 20231103 | 131300 | 5470369850 | 22900 | 22900 | 22900 | 22850 | 1260 |
| 401 | 20231103 | 131200 | 5441562050 | 22850 | 22900 | 22900 | 22850 | 217 |
| 402 | 20231103 | 131100 | 5436597050 | 22850 | 22850 | 22900 | 22850 | 745 |
| 403 | 20231103 | 131000 | 5419561350 | 22850 | 22850 | 22900 | 22850 | 183 |
| 404 | 20231103 | 130900 | 5415374800 | 22850 | 22850 | 22900 | 22850 | 266 |
| 405 | 20231103 | 130800 | 5409288700 | 22850 | 22850 | 22900 | 22850 | 296 |
| 406 | 20231103 | 130700 | 5402512900 | 22900 | 22900 | 22900 | 22850 | 635 |
| 407 | 20231103 | 130600 | 5387993150 | 22850 | 22900 | 22900 | 22850 | 420 |
| 408 | 20231103 | 130500 | 5378382950 | 22850 | 22850 | 22900 | 22850 | 172 |
| 409 | 20231103 | 130400 | 5374447750 | 22850 | 22850 | 22900 | 22850 | 216 |
| 410 | 20231103 | 130300 | 5369506600 | 22850 | 22850 | 22900 | 22850 | 492 |
| 411 | 20231103 | 130200 | 5358251200 | 22850 | 22850 | 22850 | 22800 | 131 |
| 412 | 20231103 | 130100 | 5355262350 | 22850 | 22850 | 22900 | 22850 | 604 |
| 413 | 20231103 | 130000 | 5341444150 | 22850 | 22900 | 22900 | 22850 | 332 |
| 414 | 20231103 | 125900 | 5333849750 | 22900 | 22850 | 22900 | 22850 | 759 |
| 415 | 20231103 | 125800 | 5316501550 | 22850 | 22900 | 22950 | 22850 | 351 |
| 416 | 20231103 | 125700 | 5308469250 | 22900 | 22900 | 22900 | 22850 | 370 |
| 417 | 20231103 | 125600 | 5300002950 | 22900 | 22900 | 22900 | 22850 | 663 |
| 418 | 20231103 | 125500 | 5284836300 | 22850 | 22950 | 22950 | 22850 | 1730 |
| 419 | 20231103 | 125400 | 5245216400 | 22900 | 22950 | 22950 | 22900 | 174 |
| 420 | 20231103 | 125300 | 5241225250 | 22950 | 22900 | 22950 | 22900 | 412 |
| 421 | 20231103 | 125200 | 5231778800 | 22950 | 22900 | 22950 | 22900 | 263 |
| 422 | 20231103 | 125100 | 5225751050 | 22950 | 22950 | 22950 | 22900 | 368 |
| 423 | 20231103 | 125000 | 5217309600 | 22950 | 22950 | 22950 | 22900 | 343 |
| 424 | 20231103 | 124900 | 5209444150 | 22900 | 23000 | 23000 | 22900 | 373 |
| 425 | 20231103 | 124800 | 5200879150 | 23000 | 23000 | 23000 | 22950 | 366 |
| 426 | 20231103 | 124700 | 5192467600 | 22950 | 23000 | 23000 | 22950 | 192 |
| 427 | 20231103 | 124600 | 5188055550 | 22950 | 22900 | 22950 | 22900 | 609 |
| 428 | 20231103 | 124500 | 5174090950 | 22950 | 22950 | 22950 | 22900 | 173 |
| 429 | 20231103 | 124400 | 5170123650 | 22950 | 22950 | 22950 | 22900 | 265 |
| 430 | 20231103 | 124300 | 5164045150 | 22950 | 22950 | 22950 | 22900 | 373 |
| 431 | 20231103 | 124200 | 5155490250 | 22900 | 22900 | 23000 | 22850 | 337 |
| 432 | 20231103 | 124100 | 5147763450 | 23000 | 22900 | 23000 | 22850 | 1022 |
| 433 | 20231103 | 124000 | 5124332900 | 22950 | 22900 | 22950 | 22850 | 907 |
| 434 | 20231103 | 123900 | 5103570800 | 22950 | 22950 | 22950 | 22900 | 240 |
| 435 | 20231103 | 123800 | 5098064400 | 22950 | 22900 | 22950 | 22900 | 214 |
| 436 | 20231103 | 123700 | 5093157150 | 22900 | 22900 | 22950 | 22850 | 259 |
| 437 | 20231103 | 123600 | 5087219000 | 22850 | 22900 | 22900 | 22850 | 461 |
| 438 | 20231103 | 123500 | 5076666250 | 22900 | 22850 | 22900 | 22850 | 143 |
| 439 | 20231103 | 123400 | 5073391900 | 22850 | 22950 | 22950 | 22850 | 695 |
| 440 | 20231103 | 123300 | 5057504150 | 22950 | 22950 | 22950 | 22850 | 851 |
| 441 | 20231103 | 123200 | 5038002500 | 22950 | 22900 | 22950 | 22900 | 219 |
| 442 | 20231103 | 123100 | 5032980400 | 22950 | 22900 | 22950 | 22900 | 351 |
| 443 | 20231103 | 123000 | 5024929950 | 22900 | 22900 | 22950 | 22900 | 231 |
| 444 | 20231103 | 122900 | 5019633900 | 22900 | 22950 | 22950 | 22900 | 309 |
| 445 | 20231103 | 122800 | 5012552000 | 22950 | 22900 | 22950 | 22900 | 273 |
| 446 | 20231103 | 122700 | 5006287750 | 22950 | 22900 | 23000 | 22900 | 297 |
| 447 | 20231103 | 122600 | 4999474500 | 22950 | 22950 | 23000 | 22900 | 309 |
| 448 | 20231103 | 122500 | 4992381850 | 22950 | 22900 | 22950 | 22900 | 232 |
| 449 | 20231103 | 122400 | 4987061350 | 22900 | 22900 | 22950 | 22850 | 221 |
| 450 | 20231103 | 122300 | 4982004650 | 22950 | 22900 | 22950 | 22900 | 1077 |
| 451 | 20231103 | 122200 | 4957330350 | 22950 | 22950 | 22950 | 22900 | 547 |
| 452 | 20231103 | 122100 | 4944779250 | 22900 | 23000 | 23000 | 22900 | 302 |
| 453 | 20231103 | 122000 | 4937841350 | 23000 | 23000 | 23000 | 22900 | 1241 |
| 454 | 20231103 | 121900 | 4909354650 | 23000 | 23000 | 23050 | 22950 | 979 |
| 455 | 20231103 | 121800 | 4886837700 | 23000 | 23000 | 23000 | 23000 | 415 |
| 456 | 20231103 | 121700 | 4877292700 | 23000 | 23000 | 23000 | 23000 | 197 |
| 457 | 20231103 | 121600 | 4872761700 | 23000 | 23000 | 23050 | 22950 | 482 |
| 458 | 20231103 | 121500 | 4861683250 | 22950 | 23000 | 23000 | 22950 | 101 |
| 459 | 20231103 | 121400 | 4859360300 | 23000 | 23000 | 23050 | 22950 | 266 |
| 460 | 20231103 | 121300 | 4853239150 | 22950 | 23050 | 23050 | 22950 | 552 |
| 461 | 20231103 | 121200 | 4840539450 | 23050 | 22950 | 23050 | 22950 | 359 |
| 462 | 20231103 | 121100 | 4832281550 | 23000 | 23050 | 23050 | 22950 | 585 |
| 463 | 20231103 | 121000 | 4818815200 | 23000 | 22950 | 23000 | 22950 | 157 |
| 464 | 20231103 | 120900 | 4815204500 | 23050 | 23000 | 23050 | 22950 | 279 |
| 465 | 20231103 | 120800 | 4808782550 | 23000 | 23000 | 23000 | 23000 | 341 |
| 466 | 20231103 | 120700 | 4800939550 | 23050 | 22950 | 23050 | 22950 | 342 |
| 467 | 20231103 | 120600 | 4793074550 | 23000 | 23000 | 23000 | 22950 | 312 |
| 468 | 20231103 | 120500 | 4785902500 | 22950 | 23000 | 23000 | 22950 | 354 |
| 469 | 20231103 | 120400 | 4777766450 | 23000 | 23000 | 23000 | 22950 | 57 |
| 470 | 20231103 | 120300 | 4776455700 | 22950 | 23000 | 23000 | 22950 | 303 |
| 471 | 20231103 | 120200 | 4769494750 | 22950 | 23000 | 23000 | 22950 | 192 |
| 472 | 20231103 | 120100 | 4765085200 | 23000 | 23050 | 23050 | 23000 | 654 |
| 473 | 20231103 | 120000 | 4750036450 | 23050 | 23050 | 23050 | 23000 | 313 |
| 474 | 20231103 | 115900 | 4742825500 | 23050 | 23000 | 23050 | 23000 | 149 |
| 475 | 20231103 | 115800 | 4739396450 | 23000 | 23050 | 23050 | 23000 | 334 |
| 476 | 20231103 | 115700 | 4731707600 | 23000 | 23000 | 23050 | 23000 | 32 |
| 477 | 20231103 | 115600 | 4730971550 | 23050 | 23050 | 23050 | 23000 | 1036 |
| 478 | 20231103 | 115500 | 4707102100 | 23000 | 23000 | 23050 | 23000 | 1502 |
| 479 | 20231103 | 115400 | 4672556050 | 23000 | 23000 | 23050 | 23000 | 377 |
| 480 | 20231103 | 115300 | 4663867600 | 23050 | 23000 | 23050 | 23000 | 478 |
| 481 | 20231103 | 115200 | 4652865550 | 23050 | 23000 | 23050 | 23000 | 278 |
| 482 | 20231103 | 115100 | 4646459850 | 23000 | 23000 | 23050 | 23000 | 627 |
| 483 | 20231103 | 115000 | 4632038000 | 23050 | 23000 | 23050 | 23000 | 223 |
| 484 | 20231103 | 114900 | 4626901450 | 23050 | 23050 | 23050 | 23000 | 267 |
| 485 | 20231103 | 114800 | 4620747650 | 23000 | 23050 | 23050 | 23000 | 334 |
| 486 | 20231103 | 114700 | 4613057050 | 23050 | 23000 | 23050 | 23000 | 86 |
| 487 | 20231103 | 114600 | 4611078550 | 23050 | 23000 | 23050 | 23000 | 212 |
| 488 | 20231103 | 114500 | 4606201950 | 23050 | 23000 | 23050 | 23000 | 498 |
| 489 | 20231103 | 114400 | 4594727900 | 23000 | 23050 | 23050 | 23000 | 761 |
| 490 | 20231103 | 114300 | 4577195300 | 23050 | 23050 | 23100 | 23050 | 1278 |
| 491 | 20231103 | 114200 | 4547730900 | 23050 | 23050 | 23100 | 23050 | 323 |
| 492 | 20231103 | 114100 | 4540284200 | 23100 | 23050 | 23100 | 23050 | 393 |
| 493 | 20231103 | 114000 | 4531212900 | 23100 | 23050 | 23100 | 23050 | 161 |
| 494 | 20231103 | 113900 | 4527495200 | 23050 | 23100 | 23100 | 23050 | 78 |
| 495 | 20231103 | 113800 | 4525695750 | 23050 | 23100 | 23100 | 23050 | 601 |
| 496 | 20231103 | 113700 | 4511819850 | 23050 | 23050 | 23100 | 23050 | 97 |
| 497 | 20231103 | 113600 | 4509583950 | 23100 | 23050 | 23100 | 23050 | 159 |
| 498 | 20231103 | 113500 | 4505917050 | 23100 | 23100 | 23150 | 23050 | 254 |
| 499 | 20231103 | 113400 | 4500052300 | 23100 | 23050 | 23100 | 23050 | 1712 |
| 500 | 20231103 | 113300 | 4460505400 | 23050 | 23050 | 23100 | 23050 | 304 |
| 501 | 20231103 | 113200 | 4453489900 | 23050 | 23050 | 23100 | 23000 | 218 |
| 502 | 20231103 | 113100 | 4448466750 | 23050 | 23100 | 23100 | 23050 | 1196 |
| 503 | 20231103 | 113000 | 4420887650 | 23100 | 23100 | 23100 | 23050 | 440 |
| 504 | 20231103 | 112900 | 4410725500 | 23050 | 23050 | 23050 | 23050 | 70 |
| 505 | 20231103 | 112800 | 4409112000 | 23050 | 23050 | 23100 | 23050 | 1443 |
| 506 | 20231103 | 112700 | 4375794000 | 23100 | 23100 | 23100 | 23050 | 1272 |
| 507 | 20231103 | 112600 | 4346460800 | 23050 | 23100 | 23100 | 23050 | 228 |
| 508 | 20231103 | 112500 | 4341198500 | 23100 | 23050 | 23100 | 23050 | 377 |
| 509 | 20231103 | 112400 | 4332499800 | 23100 | 23100 | 23100 | 23050 | 555 |
| 510 | 20231103 | 112300 | 4319681650 | 23150 | 23050 | 23150 | 23050 | 564 |
| 511 | 20231103 | 112200 | 4306646400 | 23050 | 23150 | 23150 | 23050 | 300 |
| 512 | 20231103 | 112100 | 4299717050 | 23100 | 23100 | 23150 | 23100 | 451 |
| 513 | 20231103 | 112000 | 4289285300 | 23100 | 23150 | 23200 | 23100 | 435 |
| 514 | 20231103 | 111900 | 4279214400 | 23150 | 23100 | 23150 | 23100 | 414 |
| 515 | 20231103 | 111800 | 4269634050 | 23100 | 23100 | 23100 | 23050 | 351 |
| 516 | 20231103 | 111700 | 4261526550 | 23100 | 23150 | 23150 | 23100 | 88 |
| 517 | 20231103 | 111600 | 4259490200 | 23150 | 23200 | 23200 | 23150 | 1324 |
| 518 | 20231103 | 111500 | 4228782250 | 23200 | 23100 | 23250 | 23050 | 1887 |
| 519 | 20231103 | 111400 | 4185029800 | 23050 | 23050 | 23200 | 23050 | 3001 |
| 520 | 20231103 | 111300 | 4115503150 | 23150 | 23050 | 23150 | 23050 | 643 |
| 521 | 20231103 | 111200 | 4100670350 | 23100 | 23050 | 23100 | 23050 | 1924 |
| 522 | 20231103 | 111100 | 4056259400 | 23050 | 23000 | 23050 | 23000 | 578 |
| 523 | 20231103 | 111000 | 4042941300 | 23050 | 23000 | 23050 | 23000 | 345 |
| 524 | 20231103 | 110900 | 4034998250 | 23000 | 23050 | 23050 | 23000 | 37 |
| 525 | 20231103 | 110800 | 4034146350 | 23050 | 23000 | 23050 | 22950 | 559 |
| 526 | 20231103 | 110700 | 4021281200 | 22950 | 23000 | 23000 | 22950 | 433 |
| 527 | 20231103 | 110600 | 4011330500 | 23000 | 23000 | 23050 | 23000 | 214 |
| 528 | 20231103 | 110500 | 4006405450 | 23000 | 23000 | 23050 | 23000 | 2398 |
| 529 | 20231103 | 110400 | 3951233750 | 23000 | 23050 | 23050 | 23000 | 398 |
| 530 | 20231103 | 110300 | 3942072200 | 23050 | 23000 | 23050 | 23000 | 412 |
| 531 | 20231103 | 110200 | 3932582000 | 23100 | 23050 | 23100 | 23000 | 1337 |
| 532 | 20231103 | 110100 | 3901765650 | 23100 | 23100 | 23100 | 23050 | 341 |
| 533 | 20231103 | 110000 | 3893891800 | 23050 | 23050 | 23100 | 23050 | 532 |
| 534 | 20231103 | 105900 | 3881623200 | 23050 | 23050 | 23100 | 23050 | 24 |
| 535 | 20231103 | 105800 | 3881069350 | 23050 | 23050 | 23100 | 23050 | 202 |
| 536 | 20231103 | 105700 | 3876405700 | 23000 | 23050 | 23100 | 23000 | 619 |
| 537 | 20231103 | 105600 | 3862156550 | 23050 | 23050 | 23100 | 23000 | 270 |
| 538 | 20231103 | 105500 | 3855932450 | 23050 | 23050 | 23100 | 23000 | 419 |
| 539 | 20231103 | 105400 | 3846277350 | 23100 | 23000 | 23100 | 23000 | 763 |
| 540 | 20231103 | 105300 | 3828693400 | 23000 | 23000 | 23050 | 23000 | 288 |
| 541 | 20231103 | 105200 | 3822063400 | 23050 | 23000 | 23050 | 22950 | 1287 |
| 542 | 20231103 | 105100 | 3792464200 | 23000 | 23000 | 23050 | 23000 | 275 |
| 543 | 20231103 | 105000 | 3786138550 | 23000 | 23000 | 23050 | 22950 | 741 |
| 544 | 20231103 | 104900 | 3769092350 | 22950 | 23000 | 23050 | 22950 | 521 |
| 545 | 20231103 | 104800 | 3757118650 | 22950 | 23000 | 23050 | 22950 | 739 |
| 546 | 20231103 | 104700 | 3740126350 | 23000 | 23000 | 23000 | 22950 | 836 |
| 547 | 20231103 | 104600 | 3720921900 | 23000 | 23050 | 23050 | 23000 | 793 |
| 548 | 20231103 | 104500 | 3702682250 | 23000 | 23000 | 23050 | 23000 | 1908 |
| 549 | 20231103 | 104400 | 3658795750 | 22950 | 23000 | 23000 | 22950 | 312 |
| 550 | 20231103 | 104300 | 3651630500 | 22950 | 23000 | 23000 | 22950 | 643 |
| 551 | 20231103 | 104200 | 3636855300 | 23000 | 22950 | 23000 | 22950 | 104 |
| 552 | 20231103 | 104100 | 3634466200 | 23000 | 23000 | 23000 | 22950 | 259 |
| 553 | 20231103 | 104000 | 3628517400 | 23000 | 22950 | 23000 | 22950 | 893 |
| 554 | 20231103 | 103900 | 3608016200 | 23000 | 23000 | 23000 | 23000 | 410 |
| 555 | 20231103 | 103800 | 3598586200 | 23000 | 23000 | 23000 | 22950 | 298 |
| 556 | 20231103 | 103700 | 3591733700 | 23000 | 23000 | 23000 | 23000 | 360 |
| 557 | 20231103 | 103600 | 3583453700 | 23100 | 22950 | 23100 | 22950 | 911 |
| 558 | 20231103 | 103500 | 3562504700 | 22950 | 22950 | 22950 | 22900 | 335 |
| 559 | 20231103 | 103400 | 3554824950 | 22900 | 22950 | 22950 | 22900 | 433 |
| 560 | 20231103 | 103300 | 3544898950 | 22950 | 22900 | 22950 | 22850 | 411 |
| 561 | 20231103 | 103200 | 3535494800 | 22850 | 22850 | 22900 | 22850 | 471 |
| 562 | 20231103 | 103100 | 3524718250 | 22850 | 22900 | 22950 | 22850 | 3304 |
| 563 | 20231103 | 103000 | 3449055850 | 22900 | 22900 | 22900 | 22850 | 414 |
| 564 | 20231103 | 102900 | 3439580400 | 22850 | 22850 | 22900 | 22850 | 465 |
| 565 | 20231103 | 102800 | 3428953600 | 22900 | 22850 | 22900 | 22850 | 572 |
| 566 | 20231103 | 102700 | 3415855300 | 22850 | 22900 | 22900 | 22850 | 280 |
| 567 | 20231103 | 102600 | 3409453150 | 22850 | 22850 | 22900 | 22850 | 340 |
| 568 | 20231103 | 102500 | 3401678000 | 22900 | 22900 | 23000 | 22850 | 1214 |
| 569 | 20231103 | 102400 | 3373854600 | 22900 | 22950 | 22950 | 22900 | 834 |
| 570 | 20231103 | 102300 | 3354725350 | 22950 | 23000 | 23000 | 22900 | 1683 |
| 571 | 20231103 | 102200 | 3316096950 | 23000 | 23000 | 23000 | 22950 | 218 |
| 572 | 20231103 | 102100 | 3311084800 | 22950 | 22950 | 23000 | 22950 | 947 |
| 573 | 20231103 | 102000 | 3289339400 | 23000 | 22950 | 23000 | 22950 | 940 |
| 574 | 20231103 | 101900 | 3267733050 | 22950 | 22950 | 23000 | 22950 | 241 |
| 575 | 20231103 | 101800 | 3262202000 | 22950 | 23050 | 23050 | 22950 | 723 |
| 576 | 20231103 | 101700 | 3245569500 | 23050 | 23000 | 23050 | 22950 | 818 |
| 577 | 20231103 | 101600 | 3226751700 | 23000 | 23000 | 23000 | 22950 | 1554 |
| 578 | 20231103 | 101500 | 3191023000 | 23050 | 23000 | 23050 | 23000 | 438 |
| 579 | 20231103 | 101400 | 3180937950 | 23050 | 23050 | 23050 | 23050 | 838 |
| 580 | 20231103 | 101300 | 3161622050 | 23050 | 23050 | 23100 | 23000 | 2549 |
| 581 | 20231103 | 101200 | 3102868600 | 23000 | 22950 | 23000 | 22950 | 400 |
| 582 | 20231103 | 101100 | 3093679850 | 22950 | 23050 | 23050 | 22950 | 219 |
| 583 | 20231103 | 101000 | 3088643950 | 23050 | 22950 | 23050 | 22950 | 1123 |
| 584 | 20231103 | 100900 | 3062780350 | 23050 | 22950 | 23050 | 22950 | 271 |
| 585 | 20231103 | 100800 | 3056546850 | 22950 | 22900 | 22950 | 22900 | 535 |
| 586 | 20231103 | 100700 | 3044271700 | 22900 | 23000 | 23050 | 22900 | 1742 |
| 587 | 20231103 | 100600 | 3004265150 | 23050 | 23000 | 23050 | 23000 | 486 |
| 588 | 20231103 | 100500 | 2993073950 | 23000 | 22950 | 23050 | 22950 | 1520 |
| 589 | 20231103 | 100400 | 2958123700 | 22950 | 22950 | 23000 | 22850 | 1646 |
| 590 | 20231103 | 100300 | 2920357700 | 22900 | 22850 | 22950 | 22850 | 381 |
| 591 | 20231103 | 100200 | 2911633600 | 22900 | 22850 | 22900 | 22850 | 310 |
| 592 | 20231103 | 100100 | 2904543300 | 22850 | 22900 | 22900 | 22850 | 189 |
| 593 | 20231103 | 100000 | 2900223750 | 22900 | 22850 | 22900 | 22850 | 545 |
| 594 | 20231103 | 095900 | 2887757200 | 22850 | 22900 | 22950 | 22850 | 671 |
| 595 | 20231103 | 095800 | 2872395250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 596 | 20231103 | 095700 | 2872395250 | 22850 | 22850 | 22900 | 22850 | 382 |
| 597 | 20231103 | 095600 | 2863656850 | 22900 | 22900 | 23000 | 22900 | 1351 |
| 598 | 20231103 | 095500 | 2832657950 | 22900 | 22800 | 22900 | 22750 | 1004 |
| 599 | 20231103 | 095400 | 2809761650 | 22750 | 22700 | 22800 | 22700 | 726 |
| 600 | 20231103 | 095300 | 2793263350 | 22750 | 22700 | 22750 | 22700 | 1115 |
| 601 | 20231103 | 095200 | 2767923250 | 22700 | 22600 | 22750 | 22600 | 1306 |
| 602 | 20231103 | 095100 | 2738290700 | 22600 | 22700 | 22700 | 22550 | 6841 |
| 603 | 20231103 | 095000 | 2583523850 | 22700 | 22650 | 22700 | 22650 | 724 |
| 604 | 20231103 | 094900 | 2567101550 | 22650 | 22700 | 22750 | 22650 | 1401 |
| 605 | 20231103 | 094800 | 2535298050 | 22700 | 22700 | 22750 | 22700 | 242 |
| 606 | 20231103 | 094700 | 2529792950 | 22750 | 22700 | 22750 | 22650 | 2449 |
| 607 | 20231103 | 094600 | 2474190100 | 22750 | 22750 | 22750 | 22700 | 69 |
| 608 | 20231103 | 094500 | 2472621500 | 22700 | 22800 | 22900 | 22700 | 619 |
| 609 | 20231103 | 094400 | 2458516050 | 22750 | 22700 | 22750 | 22700 | 1521 |
| 610 | 20231103 | 094300 | 2423924800 | 22700 | 22800 | 22800 | 22650 | 7265 |
| 611 | 20231103 | 094200 | 2258877750 | 22750 | 22800 | 22900 | 22750 | 1930 |
| 612 | 20231103 | 094100 | 2214864300 | 22850 | 22850 | 22900 | 22800 | 381 |
| 613 | 20231103 | 094000 | 2206156400 | 22800 | 22800 | 22800 | 22750 | 775 |
| 614 | 20231103 | 093900 | 2188486700 | 22800 | 22850 | 22900 | 22800 | 3006 |
| 615 | 20231103 | 093800 | 2119875050 | 22900 | 22900 | 22950 | 22900 | 202 |
| 616 | 20231103 | 093700 | 2115248950 | 22900 | 22850 | 22900 | 22850 | 481 |
| 617 | 20231103 | 093600 | 2104234150 | 22800 | 22900 | 22900 | 22800 | 1477 |
| 618 | 20231103 | 093500 | 2070499800 | 22850 | 22850 | 22900 | 22850 | 270 |
| 619 | 20231103 | 093400 | 2064322000 | 22900 | 22850 | 22900 | 22800 | 660 |
| 620 | 20231103 | 093300 | 2049244350 | 22800 | 22850 | 22850 | 22750 | 740 |
| 621 | 20231103 | 093200 | 2032372050 | 22850 | 22800 | 22850 | 22750 | 707 |
| 622 | 20231103 | 093100 | 2016261350 | 22800 | 22750 | 22850 | 22750 | 2289 |
| 623 | 20231103 | 093000 | 1964119150 | 22800 | 22800 | 22850 | 22750 | 4288 |
| 624 | 20231103 | 092900 | 1866375150 | 22850 | 22900 | 22900 | 22850 | 1682 |
| 625 | 20231103 | 092800 | 1827919500 | 22950 | 22850 | 22950 | 22850 | 373 |
| 626 | 20231103 | 092700 | 1819369800 | 22850 | 22800 | 22850 | 22750 | 2893 |
| 627 | 20231103 | 092600 | 1753391750 | 22800 | 22950 | 22950 | 22750 | 4496 |
| 628 | 20231103 | 092500 | 1650822850 | 22950 | 23000 | 23000 | 22900 | 1422 |
| 629 | 20231103 | 092400 | 1618161550 | 23000 | 23050 | 23050 | 23000 | 1100 |
| 630 | 20231103 | 092300 | 1592809450 | 23000 | 23050 | 23150 | 23000 | 1205 |
| 631 | 20231103 | 092200 | 1564989900 | 23000 | 23000 | 23050 | 22950 | 1151 |
| 632 | 20231103 | 092100 | 1538483950 | 23000 | 23000 | 23000 | 22950 | 1525 |
| 633 | 20231103 | 092000 | 1503410100 | 23050 | 23050 | 23050 | 22950 | 902 |
| 634 | 20231103 | 091900 | 1482660000 | 23000 | 22950 | 23100 | 22950 | 1135 |
| 635 | 20231103 | 091800 | 1456542050 | 22950 | 23100 | 23100 | 22950 | 3777 |
| 636 | 20231103 | 091700 | 1369407100 | 23150 | 23150 | 23200 | 23150 | 1885 |
| 637 | 20231103 | 091600 | 1325729150 | 23150 | 23200 | 23250 | 23150 | 1413 |
| 638 | 20231103 | 091500 | 1292938900 | 23300 | 23250 | 23300 | 23200 | 473 |
| 639 | 20231103 | 091400 | 1281941700 | 23250 | 23250 | 23250 | 23250 | 230 |
| 640 | 20231103 | 091300 | 1276594200 | 23250 | 23200 | 23250 | 23150 | 3422 |
| 641 | 20231103 | 091200 | 1197227350 | 23200 | 23150 | 23200 | 23150 | 508 |
| 642 | 20231103 | 091100 | 1185464200 | 23150 | 23150 | 23150 | 23100 | 1174 |
| 643 | 20231103 | 091000 | 1158309800 | 23150 | 23150 | 23150 | 23100 | 1965 |
| 644 | 20231103 | 090900 | 1112823250 | 23200 | 23100 | 23200 | 23050 | 3134 |
| 645 | 20231103 | 090800 | 1040191500 | 23100 | 23150 | 23150 | 23000 | 7656 |
| 646 | 20231103 | 090700 | 863687350 | 23150 | 22900 | 23150 | 22900 | 5469 |
| 647 | 20231103 | 090600 | 738040650 | 22850 | 22700 | 22900 | 22700 | 2386 |
| 648 | 20231103 | 090500 | 683613550 | 22700 | 22800 | 22850 | 22700 | 1195 |
| 649 | 20231103 | 090400 | 656392000 | 22800 | 22900 | 22900 | 22700 | 4153 |
| 650 | 20231103 | 090300 | 561752900 | 23000 | 23000 | 23050 | 22900 | 2716 |
| 651 | 20231103 | 090200 | 499416500 | 23000 | 23100 | 23150 | 22900 | 8355 |
| 652 | 20231103 | 090100 | 307000950 | 23150 | 23300 | 23300 | 23100 | 3587 |
| 653 | 20231103 | 090000 | 223886000 | 23300 | 23350 | 23500 | 23300 | 9585 |