36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 201800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 7081 |
| 3 | 20231103 | 201700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 4 | 20231103 | 201600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 5 | 20231103 | 201500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 6 | 20231103 | 201400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 7 | 20231103 | 201300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 8 | 20231103 | 201200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 9 | 20231103 | 201100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 10 | 20231103 | 201000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 11 | 20231103 | 200900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 12 | 20231103 | 200800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 13 | 20231103 | 200700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 14 | 20231103 | 200600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 15 | 20231103 | 200500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 16 | 20231103 | 200400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 17 | 20231103 | 200300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 18 | 20231103 | 200200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 19 | 20231103 | 200100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 20 | 20231103 | 200000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 21 | 20231103 | 195900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 22 | 20231103 | 195800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 23 | 20231103 | 195700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 24 | 20231103 | 195600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 25 | 20231103 | 195500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 26 | 20231103 | 195400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 27 | 20231103 | 195300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 28 | 20231103 | 195200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 29 | 20231103 | 195100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 30 | 20231103 | 195000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 31 | 20231103 | 194900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 32 | 20231103 | 194800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 7081 |
| 33 | 20231103 | 194700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 34 | 20231103 | 194600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 35 | 20231103 | 194500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 36 | 20231103 | 194400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 37 | 20231103 | 194300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 38 | 20231103 | 194200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 39 | 20231103 | 194100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 40 | 20231103 | 194000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 41 | 20231103 | 193900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 42 | 20231103 | 193800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 43 | 20231103 | 193700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 44 | 20231103 | 193600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 45 | 20231103 | 193500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 46 | 20231103 | 193400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 47 | 20231103 | 193300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 48 | 20231103 | 193200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 49 | 20231103 | 193100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 50 | 20231103 | 193000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 51 | 20231103 | 192900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 52 | 20231103 | 192800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 53 | 20231103 | 192700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 54 | 20231103 | 192600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 55 | 20231103 | 192500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 56 | 20231103 | 192400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 57 | 20231103 | 192300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 58 | 20231103 | 192200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 59 | 20231103 | 192100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 60 | 20231103 | 192000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 61 | 20231103 | 191900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 62 | 20231103 | 191800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 7081 |
| 63 | 20231103 | 191700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 64 | 20231103 | 191600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 65 | 20231103 | 191500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 66 | 20231103 | 191400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 67 | 20231103 | 191300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 68 | 20231103 | 191200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 69 | 20231103 | 191100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 70 | 20231103 | 191000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 71 | 20231103 | 190900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 72 | 20231103 | 190800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 73 | 20231103 | 190700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 74 | 20231103 | 190600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 75 | 20231103 | 190500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 76 | 20231103 | 190400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 77 | 20231103 | 190300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 78 | 20231103 | 190200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 79 | 20231103 | 190100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 80 | 20231103 | 190000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 81 | 20231103 | 185900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 82 | 20231103 | 185800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 83 | 20231103 | 185700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 84 | 20231103 | 185600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 85 | 20231103 | 185500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 86 | 20231103 | 185400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 87 | 20231103 | 185300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 88 | 20231103 | 185200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 89 | 20231103 | 185100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 90 | 20231103 | 185000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 91 | 20231103 | 184900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 92 | 20231103 | 184800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 7081 |
| 93 | 20231103 | 184700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 94 | 20231103 | 184600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 95 | 20231103 | 184500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 96 | 20231103 | 184400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 97 | 20231103 | 184300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 98 | 20231103 | 184200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 99 | 20231103 | 184100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 100 | 20231103 | 184000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 101 | 20231103 | 183900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 102 | 20231103 | 183800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 103 | 20231103 | 183700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 104 | 20231103 | 183600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 105 | 20231103 | 183500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 106 | 20231103 | 183400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 107 | 20231103 | 183300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 108 | 20231103 | 183200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 109 | 20231103 | 183100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 110 | 20231103 | 183000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 111 | 20231103 | 182900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 112 | 20231103 | 182800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 113 | 20231103 | 182700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 114 | 20231103 | 182600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 115 | 20231103 | 182500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 116 | 20231103 | 182400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 117 | 20231103 | 182300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 118 | 20231103 | 182200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 119 | 20231103 | 182100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 120 | 20231103 | 182000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 121 | 20231103 | 181900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 122 | 20231103 | 181800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 7081 |
| 123 | 20231103 | 181700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 124 | 20231103 | 181600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 125 | 20231103 | 181500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 126 | 20231103 | 181400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 127 | 20231103 | 181300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 128 | 20231103 | 181200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 129 | 20231103 | 181100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 130 | 20231103 | 181000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 131 | 20231103 | 180900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 132 | 20231103 | 180800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 133 | 20231103 | 180700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 134 | 20231103 | 180600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 135 | 20231103 | 180500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 136 | 20231103 | 180400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 137 | 20231103 | 180300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 138 | 20231103 | 180200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 139 | 20231103 | 180100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 140 | 20231103 | 180000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 141 | 20231103 | 175900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 142 | 20231103 | 175800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 143 | 20231103 | 175700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 144 | 20231103 | 175600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 145 | 20231103 | 175500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 146 | 20231103 | 175400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 147 | 20231103 | 175300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 148 | 20231103 | 175200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 149 | 20231103 | 175100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 150 | 20231103 | 175000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 151 | 20231103 | 174900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 152 | 20231103 | 174800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 7081 |
| 153 | 20231103 | 174700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 154 | 20231103 | 174600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 155 | 20231103 | 174500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 156 | 20231103 | 174400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 157 | 20231103 | 174300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 158 | 20231103 | 174200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 159 | 20231103 | 174100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 160 | 20231103 | 174000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 161 | 20231103 | 173900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 162 | 20231103 | 173800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 163 | 20231103 | 173700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 164 | 20231103 | 173600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 165 | 20231103 | 173500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 166 | 20231103 | 173400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 167 | 20231103 | 173300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 168 | 20231103 | 173200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 169 | 20231103 | 173100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 170 | 20231103 | 173000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 171 | 20231103 | 172900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 172 | 20231103 | 172800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 173 | 20231103 | 172700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 174 | 20231103 | 172600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 175 | 20231103 | 172500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 176 | 20231103 | 172400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 177 | 20231103 | 172300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 178 | 20231103 | 172200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 179 | 20231103 | 172100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 180 | 20231103 | 172000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 181 | 20231103 | 171900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 182 | 20231103 | 171800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 7081 |
| 183 | 20231103 | 171700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 184 | 20231103 | 171600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 185 | 20231103 | 171500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 186 | 20231103 | 171400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 187 | 20231103 | 171300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 188 | 20231103 | 171200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 189 | 20231103 | 171100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 190 | 20231103 | 171000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 191 | 20231103 | 170900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 192 | 20231103 | 170800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 193 | 20231103 | 170700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 194 | 20231103 | 170600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 195 | 20231103 | 170500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 196 | 20231103 | 170400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 197 | 20231103 | 170300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 198 | 20231103 | 170200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 199 | 20231103 | 170100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 200 | 20231103 | 170000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 201 | 20231103 | 165900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 202 | 20231103 | 165800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 203 | 20231103 | 165700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 204 | 20231103 | 165600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 205 | 20231103 | 165500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 206 | 20231103 | 165400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 207 | 20231103 | 165300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 208 | 20231103 | 165200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 209 | 20231103 | 165100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 210 | 20231103 | 165000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 211 | 20231103 | 164900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 212 | 20231103 | 164800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 7081 |
| 213 | 20231103 | 164700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 214 | 20231103 | 164600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 215 | 20231103 | 164500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 216 | 20231103 | 164400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 217 | 20231103 | 164300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 218 | 20231103 | 164200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 219 | 20231103 | 164100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 220 | 20231103 | 164000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 221 | 20231103 | 163900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 222 | 20231103 | 163800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 223 | 20231103 | 163700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 224 | 20231103 | 163600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 225 | 20231103 | 163500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 226 | 20231103 | 163400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 227 | 20231103 | 163300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 228 | 20231103 | 163200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 229 | 20231103 | 163100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 230 | 20231103 | 163000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 231 | 20231103 | 162900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 232 | 20231103 | 162800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 233 | 20231103 | 162700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 234 | 20231103 | 162600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 235 | 20231103 | 162500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 236 | 20231103 | 162400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 237 | 20231103 | 162300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 238 | 20231103 | 162200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 239 | 20231103 | 162100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 240 | 20231103 | 162000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 241 | 20231103 | 161900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 242 | 20231103 | 161800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 7081 |
| 243 | 20231103 | 161700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 244 | 20231103 | 161600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 245 | 20231103 | 161500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 246 | 20231103 | 161400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 247 | 20231103 | 161300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 248 | 20231103 | 161200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 249 | 20231103 | 161100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 250 | 20231103 | 161000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 251 | 20231103 | 160900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 252 | 20231103 | 160800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 253 | 20231103 | 160700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 254 | 20231103 | 160600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 255 | 20231103 | 160500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 256 | 20231103 | 160400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 257 | 20231103 | 160300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 258 | 20231103 | 160200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 259 | 20231103 | 160100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 260 | 20231103 | 160000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 261 | 20231103 | 155900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 262 | 20231103 | 155800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 263 | 20231103 | 155700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 264 | 20231103 | 155600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 265 | 20231103 | 155500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 266 | 20231103 | 155400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 267 | 20231103 | 155300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 268 | 20231103 | 155200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 269 | 20231103 | 155100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 270 | 20231103 | 155000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 271 | 20231103 | 154900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 272 | 20231103 | 154800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 7081 |
| 273 | 20231103 | 154700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 274 | 20231103 | 154600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 275 | 20231103 | 154500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 276 | 20231103 | 154400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 277 | 20231103 | 154300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 278 | 20231103 | 154200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 279 | 20231103 | 154100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 280 | 20231103 | 154000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 281 | 20231103 | 153900 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 282 | 20231103 | 153800 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 283 | 20231103 | 153700 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 284 | 20231103 | 153600 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 285 | 20231103 | 153500 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 286 | 20231103 | 153400 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 287 | 20231103 | 153300 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 288 | 20231103 | 153200 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 289 | 20231103 | 153100 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 290 | 20231103 | 153000 | 12892187850 | 35800 | 35800 | 35800 | 35800 | 7081 |
| 291 | 20231103 | 152900 | 12638688050 | 35900 | 35900 | 35900 | 35900 | 0 |
| 292 | 20231103 | 152800 | 12638688050 | 35900 | 35900 | 35900 | 35900 | 0 |
| 293 | 20231103 | 152700 | 12638688050 | 35900 | 35900 | 35900 | 35900 | 0 |
| 294 | 20231103 | 152600 | 12638688050 | 35900 | 35900 | 35900 | 35900 | 0 |
| 295 | 20231103 | 152500 | 12638688050 | 35900 | 35900 | 35900 | 35900 | 0 |
| 296 | 20231103 | 152400 | 12638688050 | 35900 | 35900 | 35900 | 35900 | 0 |
| 297 | 20231103 | 152300 | 12638688050 | 35900 | 35900 | 35900 | 35900 | 0 |
| 298 | 20231103 | 152200 | 12638688050 | 35900 | 35900 | 35900 | 35900 | 0 |
| 299 | 20231103 | 152100 | 12638688050 | 35900 | 35900 | 35900 | 35900 | 0 |
| 300 | 20231103 | 152000 | 12638688050 | 35900 | 35900 | 35900 | 35900 | 0 |
| 301 | 20231103 | 151900 | 12638688050 | 35900 | 35750 | 35900 | 35750 | 2174 |
| 302 | 20231103 | 151800 | 12560768700 | 35800 | 35900 | 35900 | 35800 | 5314 |
| 303 | 20231103 | 151700 | 12370345700 | 35900 | 35900 | 35900 | 35850 | 1024 |
| 304 | 20231103 | 151600 | 12333587200 | 35900 | 35900 | 35950 | 35900 | 1609 |
| 305 | 20231103 | 151500 | 12275824050 | 35900 | 35900 | 35950 | 35850 | 1757 |
| 306 | 20231103 | 151400 | 12212735200 | 35850 | 35850 | 35900 | 35850 | 1550 |
| 307 | 20231103 | 151300 | 12157108300 | 35850 | 35850 | 35900 | 35850 | 498 |
| 308 | 20231103 | 151200 | 12139238850 | 35900 | 35900 | 35900 | 35850 | 1014 |
| 309 | 20231103 | 151100 | 12102841750 | 35900 | 35900 | 35900 | 35850 | 836 |
| 310 | 20231103 | 151000 | 12072832200 | 35900 | 35900 | 35900 | 35850 | 225 |
| 311 | 20231103 | 150900 | 12064761500 | 35900 | 35900 | 35900 | 35850 | 964 |
| 312 | 20231103 | 150800 | 12030157400 | 35900 | 35850 | 35900 | 35850 | 770 |
| 313 | 20231103 | 150700 | 12002524450 | 35850 | 35900 | 35900 | 35850 | 2866 |
| 314 | 20231103 | 150600 | 11899655300 | 35950 | 35950 | 35950 | 35900 | 1345 |
| 315 | 20231103 | 150500 | 11851339750 | 35950 | 36000 | 36000 | 35950 | 1067 |
| 316 | 20231103 | 150400 | 11812980000 | 35950 | 35950 | 36000 | 35950 | 764 |
| 317 | 20231103 | 150300 | 11785504200 | 35950 | 35950 | 35950 | 35950 | 191 |
| 318 | 20231103 | 150200 | 11778637750 | 35950 | 35950 | 35950 | 35950 | 281 |
| 319 | 20231103 | 150100 | 11768535800 | 36000 | 35950 | 36000 | 35950 | 218 |
| 320 | 20231103 | 150000 | 11760698150 | 35950 | 35950 | 35950 | 35900 | 622 |
| 321 | 20231103 | 145900 | 11738348000 | 35900 | 35850 | 35950 | 35850 | 587 |
| 322 | 20231103 | 145800 | 11717279750 | 35900 | 35900 | 35900 | 35850 | 690 |
| 323 | 20231103 | 145700 | 11692521000 | 35900 | 35900 | 35900 | 35850 | 398 |
| 324 | 20231103 | 145600 | 11678250650 | 35850 | 36000 | 36000 | 35850 | 3706 |
| 325 | 20231103 | 145500 | 11545188700 | 36000 | 35950 | 36000 | 35950 | 803 |
| 326 | 20231103 | 145400 | 11516301650 | 35950 | 36050 | 36050 | 35950 | 295 |
| 327 | 20231103 | 145300 | 11505685150 | 36000 | 36000 | 36000 | 35950 | 393 |
| 328 | 20231103 | 145200 | 11491542050 | 36000 | 35950 | 36050 | 35950 | 830 |
| 329 | 20231103 | 145100 | 11461670200 | 35950 | 35950 | 36000 | 35950 | 1017 |
| 330 | 20231103 | 145000 | 11425107350 | 35950 | 35950 | 35950 | 35900 | 1264 |
| 331 | 20231103 | 144900 | 11379671450 | 35950 | 35950 | 35950 | 35900 | 1581 |
| 332 | 20231103 | 144800 | 11322872800 | 35950 | 35900 | 35950 | 35900 | 559 |
| 333 | 20231103 | 144700 | 11302786600 | 35950 | 35900 | 35950 | 35900 | 1024 |
| 334 | 20231103 | 144600 | 11266007950 | 35900 | 35950 | 35950 | 35900 | 522 |
| 335 | 20231103 | 144500 | 11247258300 | 35900 | 35900 | 35950 | 35900 | 1071 |
| 336 | 20231103 | 144400 | 11208788150 | 35950 | 35900 | 35950 | 35900 | 683 |
| 337 | 20231103 | 144300 | 11184257900 | 35900 | 36000 | 36000 | 35900 | 748 |
| 338 | 20231103 | 144200 | 11157371250 | 36000 | 35900 | 36000 | 35850 | 1246 |
| 339 | 20231103 | 144100 | 11112614950 | 35900 | 35900 | 35900 | 35850 | 354 |
| 340 | 20231103 | 144000 | 11099916150 | 35900 | 36050 | 36050 | 35850 | 2300 |
| 341 | 20231103 | 143900 | 11017168100 | 36050 | 36000 | 36050 | 35950 | 854 |
| 342 | 20231103 | 143800 | 10986417500 | 36000 | 35850 | 36000 | 35850 | 540 |
| 343 | 20231103 | 143700 | 10967023900 | 35850 | 35850 | 35850 | 35800 | 813 |
| 344 | 20231103 | 143600 | 10937888550 | 35800 | 35850 | 35850 | 35800 | 1403 |
| 345 | 20231103 | 143500 | 10887630400 | 35850 | 35900 | 35950 | 35800 | 4848 |
| 346 | 20231103 | 143400 | 10713789600 | 35950 | 35850 | 35950 | 35850 | 569 |
| 347 | 20231103 | 143300 | 10693357350 | 35850 | 36000 | 36000 | 35850 | 2004 |
| 348 | 20231103 | 143200 | 10621387450 | 36000 | 35950 | 36000 | 35900 | 334 |
| 349 | 20231103 | 143100 | 10609382100 | 35950 | 36000 | 36000 | 35900 | 1034 |
| 350 | 20231103 | 143000 | 10572219100 | 36000 | 35950 | 36000 | 35900 | 800 |
| 351 | 20231103 | 142900 | 10543464000 | 35900 | 35950 | 35950 | 35900 | 987 |
| 352 | 20231103 | 142800 | 10508019800 | 35950 | 35950 | 35950 | 35900 | 521 |
| 353 | 20231103 | 142700 | 10489304700 | 35950 | 35800 | 35950 | 35750 | 2756 |
| 354 | 20231103 | 142600 | 10390494250 | 35800 | 35900 | 35900 | 35750 | 2846 |
| 355 | 20231103 | 142500 | 10288501350 | 35900 | 35900 | 35950 | 35850 | 4663 |
| 356 | 20231103 | 142400 | 10121124150 | 35850 | 36000 | 36000 | 35850 | 1667 |
| 357 | 20231103 | 142300 | 10061241600 | 36000 | 36200 | 36200 | 35950 | 7399 |
| 358 | 20231103 | 142200 | 9794296100 | 36250 | 36250 | 36300 | 36200 | 990 |
| 359 | 20231103 | 142100 | 9758413350 | 36250 | 36350 | 36350 | 36250 | 1411 |
| 360 | 20231103 | 142000 | 9707259950 | 36350 | 36450 | 36500 | 36300 | 8670 |
| 361 | 20231103 | 141900 | 9391885950 | 36450 | 36450 | 36450 | 36450 | 693 |
| 362 | 20231103 | 141800 | 9366626100 | 36450 | 36500 | 36500 | 36450 | 671 |
| 363 | 20231103 | 141700 | 9342164100 | 36500 | 36500 | 36500 | 36450 | 789 |
| 364 | 20231103 | 141600 | 9313398900 | 36450 | 36450 | 36500 | 36450 | 485 |
| 365 | 20231103 | 141500 | 9295715050 | 36450 | 36500 | 36500 | 36450 | 1640 |
| 366 | 20231103 | 141400 | 9235864550 | 36500 | 36500 | 36550 | 36500 | 486 |
| 367 | 20231103 | 141300 | 9218123750 | 36550 | 36600 | 36650 | 36500 | 3468 |
| 368 | 20231103 | 141200 | 9091316750 | 36650 | 36600 | 36650 | 36600 | 256 |
| 369 | 20231103 | 141100 | 9081946100 | 36650 | 36650 | 36650 | 36600 | 397 |
| 370 | 20231103 | 141000 | 9067414750 | 36600 | 36600 | 36650 | 36600 | 915 |
| 371 | 20231103 | 140900 | 9033924400 | 36650 | 36650 | 36650 | 36600 | 130 |
| 372 | 20231103 | 140800 | 9029161150 | 36650 | 36650 | 36650 | 36650 | 105 |
| 373 | 20231103 | 140700 | 9025312900 | 36650 | 36600 | 36650 | 36600 | 935 |
| 374 | 20231103 | 140600 | 8991060650 | 36600 | 36650 | 36650 | 36600 | 189 |
| 375 | 20231103 | 140500 | 8984142900 | 36600 | 36600 | 36600 | 36600 | 439 |
| 376 | 20231103 | 140400 | 8968075500 | 36650 | 36650 | 36650 | 36600 | 525 |
| 377 | 20231103 | 140300 | 8948851500 | 36600 | 36600 | 36600 | 36600 | 343 |
| 378 | 20231103 | 140200 | 8936297700 | 36600 | 36600 | 36600 | 36600 | 65 |
| 379 | 20231103 | 140100 | 8933918700 | 36600 | 36600 | 36600 | 36600 | 275 |
| 380 | 20231103 | 140000 | 8923853700 | 36600 | 36700 | 36700 | 36600 | 950 |
| 381 | 20231103 | 135900 | 8889071050 | 36700 | 36550 | 36700 | 36550 | 2290 |
| 382 | 20231103 | 135800 | 8805229150 | 36600 | 36600 | 36600 | 36550 | 175 |
| 383 | 20231103 | 135700 | 8798826900 | 36600 | 36600 | 36600 | 36550 | 173 |
| 384 | 20231103 | 135600 | 8792497750 | 36600 | 36600 | 36600 | 36550 | 203 |
| 385 | 20231103 | 135500 | 8785070350 | 36600 | 36550 | 36600 | 36550 | 686 |
| 386 | 20231103 | 135400 | 8759981350 | 36500 | 36500 | 36550 | 36500 | 1044 |
| 387 | 20231103 | 135300 | 8721865050 | 36500 | 36500 | 36500 | 36450 | 241 |
| 388 | 20231103 | 135200 | 8713069350 | 36450 | 36450 | 36500 | 36450 | 599 |
| 389 | 20231103 | 135100 | 8691218550 | 36450 | 36500 | 36500 | 36450 | 82 |
| 390 | 20231103 | 135000 | 8688225600 | 36500 | 36450 | 36500 | 36450 | 850 |
| 391 | 20231103 | 134900 | 8657232000 | 36500 | 36500 | 36500 | 36450 | 218 |
| 392 | 20231103 | 134800 | 8649285300 | 36450 | 36500 | 36500 | 36450 | 526 |
| 393 | 20231103 | 134700 | 8630108700 | 36500 | 36500 | 36500 | 36500 | 228 |
| 394 | 20231103 | 134600 | 8621786700 | 36500 | 36500 | 36500 | 36450 | 637 |
| 395 | 20231103 | 134500 | 8598547450 | 36500 | 36400 | 36500 | 36400 | 508 |
| 396 | 20231103 | 134400 | 8580032900 | 36450 | 36450 | 36450 | 36400 | 695 |
| 397 | 20231103 | 134300 | 8554701600 | 36450 | 36450 | 36450 | 36400 | 1671 |
| 398 | 20231103 | 134200 | 8493810250 | 36500 | 36500 | 36550 | 36450 | 466 |
| 399 | 20231103 | 134100 | 8476806200 | 36500 | 36500 | 36500 | 36500 | 389 |
| 400 | 20231103 | 134000 | 8462607700 | 36500 | 36550 | 36550 | 36500 | 742 |
| 401 | 20231103 | 133900 | 8435523550 | 36550 | 36500 | 36550 | 36500 | 296 |
| 402 | 20231103 | 133800 | 8424708050 | 36500 | 36500 | 36500 | 36500 | 493 |
| 403 | 20231103 | 133700 | 8406713550 | 36500 | 36450 | 36500 | 36450 | 480 |
| 404 | 20231103 | 133600 | 8389216000 | 36450 | 36450 | 36500 | 36450 | 514 |
| 405 | 20231103 | 133500 | 8370469800 | 36500 | 36450 | 36500 | 36450 | 723 |
| 406 | 20231103 | 133400 | 8344107650 | 36500 | 36500 | 36500 | 36450 | 500 |
| 407 | 20231103 | 133300 | 8325870600 | 36500 | 36550 | 36550 | 36450 | 1851 |
| 408 | 20231103 | 133200 | 8258345950 | 36550 | 36500 | 36550 | 36500 | 758 |
| 409 | 20231103 | 133100 | 8230678900 | 36500 | 36450 | 36500 | 36450 | 960 |
| 410 | 20231103 | 133000 | 8195657700 | 36450 | 36550 | 36600 | 36450 | 3839 |
| 411 | 20231103 | 132900 | 8055413900 | 36600 | 36600 | 36600 | 36600 | 321 |
| 412 | 20231103 | 132800 | 8043665300 | 36600 | 36550 | 36600 | 36550 | 425 |
| 413 | 20231103 | 132700 | 8028128150 | 36550 | 36450 | 36550 | 36450 | 869 |
| 414 | 20231103 | 132600 | 7996420050 | 36400 | 36400 | 36450 | 36400 | 463 |
| 415 | 20231103 | 132500 | 7979561400 | 36400 | 36300 | 36400 | 36300 | 1495 |
| 416 | 20231103 | 132400 | 7925219650 | 36300 | 36350 | 36350 | 36300 | 1709 |
| 417 | 20231103 | 132300 | 7863142850 | 36300 | 36350 | 36700 | 36300 | 5802 |
| 418 | 20231103 | 132200 | 7651947900 | 36400 | 36450 | 36600 | 36300 | 4412 |
| 419 | 20231103 | 132100 | 7491247600 | 36450 | 36400 | 36500 | 36400 | 3772 |
| 420 | 20231103 | 132000 | 7353802800 | 36450 | 36600 | 36600 | 36400 | 4852 |
| 421 | 20231103 | 131900 | 7176512100 | 36600 | 36800 | 36800 | 36600 | 1978 |
| 422 | 20231103 | 131800 | 7103901800 | 36800 | 36900 | 36900 | 36750 | 2825 |
| 423 | 20231103 | 131700 | 6999968150 | 36900 | 36950 | 36950 | 36850 | 3371 |
| 424 | 20231103 | 131600 | 6875610700 | 36950 | 37000 | 37000 | 36950 | 2393 |
| 425 | 20231103 | 131500 | 6787188950 | 37000 | 36950 | 37000 | 36950 | 152 |
| 426 | 20231103 | 131400 | 6781572400 | 36950 | 37100 | 37100 | 36950 | 3893 |
| 427 | 20231103 | 131300 | 6637532200 | 37050 | 37000 | 37050 | 37000 | 2635 |
| 428 | 20231103 | 131200 | 6540025350 | 37000 | 36950 | 37000 | 36950 | 664 |
| 429 | 20231103 | 131100 | 6515488050 | 37000 | 36950 | 37000 | 36950 | 436 |
| 430 | 20231103 | 131000 | 6499375400 | 37000 | 37000 | 37000 | 36950 | 1374 |
| 431 | 20231103 | 130900 | 6448582050 | 37000 | 37000 | 37000 | 36950 | 1306 |
| 432 | 20231103 | 130800 | 6400285800 | 37000 | 37100 | 37100 | 37000 | 4897 |
| 433 | 20231103 | 130700 | 6219010000 | 37100 | 37100 | 37100 | 37100 | 175 |
| 434 | 20231103 | 130600 | 6212517500 | 37100 | 37100 | 37100 | 37100 | 193 |
| 435 | 20231103 | 130500 | 6205357200 | 37100 | 37100 | 37100 | 37050 | 684 |
| 436 | 20231103 | 130400 | 6179985800 | 37100 | 37100 | 37100 | 37050 | 595 |
| 437 | 20231103 | 130300 | 6157923850 | 37100 | 37100 | 37150 | 37100 | 2654 |
| 438 | 20231103 | 130200 | 6059456200 | 37150 | 37250 | 37250 | 37150 | 1695 |
| 439 | 20231103 | 130100 | 5996438900 | 37250 | 37250 | 37250 | 37250 | 139 |
| 440 | 20231103 | 130000 | 5991261150 | 37250 | 37250 | 37250 | 37250 | 75 |
| 441 | 20231103 | 125900 | 5988467400 | 37250 | 37250 | 37250 | 37200 | 634 |
| 442 | 20231103 | 125800 | 5964869750 | 37250 | 37250 | 37250 | 37200 | 472 |
| 443 | 20231103 | 125700 | 5947289900 | 37200 | 37250 | 37250 | 37200 | 1195 |
| 444 | 20231103 | 125600 | 5902791150 | 37200 | 37200 | 37250 | 37200 | 526 |
| 445 | 20231103 | 125500 | 5883223700 | 37250 | 37150 | 37250 | 37150 | 526 |
| 446 | 20231103 | 125400 | 5863673550 | 37200 | 37150 | 37200 | 37150 | 2813 |
| 447 | 20231103 | 125300 | 5759152050 | 37150 | 37100 | 37150 | 37100 | 565 |
| 448 | 20231103 | 125200 | 5738177300 | 37150 | 37200 | 37200 | 37100 | 1467 |
| 449 | 20231103 | 125100 | 5683711900 | 37200 | 37250 | 37250 | 37150 | 601 |
| 450 | 20231103 | 125000 | 5661358200 | 37200 | 37250 | 37300 | 37200 | 1016 |
| 451 | 20231103 | 124900 | 5623527550 | 37250 | 37600 | 37600 | 37250 | 15534 |
| 452 | 20231103 | 124800 | 5041243000 | 37600 | 37600 | 37600 | 37550 | 536 |
| 453 | 20231103 | 124700 | 5021102100 | 37550 | 37550 | 37550 | 37550 | 308 |
| 454 | 20231103 | 124600 | 5009536700 | 37550 | 37600 | 37650 | 37550 | 1472 |
| 455 | 20231103 | 124500 | 4954250550 | 37600 | 37650 | 37650 | 37600 | 1679 |
| 456 | 20231103 | 124400 | 4891119600 | 37650 | 37650 | 37650 | 37650 | 91 |
| 457 | 20231103 | 124300 | 4887693450 | 37600 | 37600 | 37600 | 37600 | 276 |
| 458 | 20231103 | 124200 | 4877315850 | 37600 | 37600 | 37600 | 37550 | 1313 |
| 459 | 20231103 | 124100 | 4827970100 | 37600 | 37600 | 37600 | 37550 | 433 |
| 460 | 20231103 | 124000 | 4811691800 | 37600 | 37600 | 37600 | 37600 | 345 |
| 461 | 20231103 | 123900 | 4798719800 | 37600 | 37650 | 37700 | 37600 | 1474 |
| 462 | 20231103 | 123800 | 4743277300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 463 | 20231103 | 123700 | 4743277300 | 37700 | 37600 | 37700 | 37600 | 181 |
| 464 | 20231103 | 123600 | 4736469700 | 37650 | 37650 | 37700 | 37650 | 677 |
| 465 | 20231103 | 123500 | 4710970650 | 37700 | 37700 | 37700 | 37700 | 138 |
| 466 | 20231103 | 123400 | 4705768050 | 37750 | 37700 | 37750 | 37700 | 101 |
| 467 | 20231103 | 123300 | 4701960200 | 37700 | 37700 | 37700 | 37700 | 148 |
| 468 | 20231103 | 123200 | 4696380600 | 37700 | 37700 | 37700 | 37700 | 231 |
| 469 | 20231103 | 123100 | 4687671900 | 37700 | 37750 | 37750 | 37700 | 272 |
| 470 | 20231103 | 123000 | 4677417450 | 37700 | 37650 | 37700 | 37650 | 350 |
| 471 | 20231103 | 122900 | 4664224950 | 37650 | 37700 | 37700 | 37650 | 168 |
| 472 | 20231103 | 122800 | 4657896350 | 37650 | 37700 | 37700 | 37650 | 536 |
| 473 | 20231103 | 122700 | 4637715700 | 37650 | 37650 | 37700 | 37600 | 380 |
| 474 | 20231103 | 122600 | 4623414900 | 37650 | 37700 | 37700 | 37650 | 1289 |
| 475 | 20231103 | 122500 | 4574878250 | 37700 | 37700 | 37700 | 37650 | 3386 |
| 476 | 20231103 | 122400 | 4447290350 | 37700 | 37700 | 37750 | 37700 | 556 |
| 477 | 20231103 | 122300 | 4426327350 | 37650 | 37700 | 37700 | 37650 | 386 |
| 478 | 20231103 | 122200 | 4411781700 | 37700 | 37700 | 37700 | 37700 | 571 |
| 479 | 20231103 | 122100 | 4390255000 | 37650 | 37750 | 37750 | 37650 | 1617 |
| 480 | 20231103 | 122000 | 4329293800 | 37700 | 37750 | 37750 | 37700 | 514 |
| 481 | 20231103 | 121900 | 4309890350 | 37750 | 37750 | 37750 | 37750 | 137 |
| 482 | 20231103 | 121800 | 4304718600 | 37750 | 37750 | 37750 | 37750 | 145 |
| 483 | 20231103 | 121700 | 4299244850 | 37750 | 37800 | 37800 | 37750 | 1757 |
| 484 | 20231103 | 121600 | 4232856200 | 37850 | 37850 | 37900 | 37850 | 1019 |
| 485 | 20231103 | 121500 | 4194286050 | 37850 | 37900 | 37900 | 37850 | 919 |
| 486 | 20231103 | 121400 | 4159462600 | 37950 | 37900 | 37950 | 37900 | 43 |
| 487 | 20231103 | 121300 | 4157832650 | 37950 | 37950 | 37950 | 37900 | 433 |
| 488 | 20231103 | 121200 | 4141401900 | 37950 | 37900 | 37950 | 37900 | 85 |
| 489 | 20231103 | 121100 | 4138179500 | 37950 | 37950 | 37950 | 37950 | 1 |
| 490 | 20231103 | 121000 | 4138141550 | 37950 | 37950 | 37950 | 37950 | 110 |
| 491 | 20231103 | 120900 | 4133967050 | 37950 | 37900 | 37950 | 37900 | 230 |
| 492 | 20231103 | 120800 | 4125247850 | 37900 | 38000 | 38000 | 37900 | 64 |
| 493 | 20231103 | 120700 | 4122819400 | 37950 | 37950 | 37950 | 37900 | 265 |
| 494 | 20231103 | 120600 | 4112763700 | 37950 | 37900 | 37950 | 37900 | 129 |
| 495 | 20231103 | 120500 | 4107868600 | 37900 | 37950 | 37950 | 37900 | 144 |
| 496 | 20231103 | 120400 | 4102410800 | 37900 | 37900 | 37900 | 37900 | 64 |
| 497 | 20231103 | 120300 | 4099985200 | 37900 | 37950 | 37950 | 37900 | 34 |
| 498 | 20231103 | 120200 | 4098696400 | 37950 | 37950 | 37950 | 37900 | 50 |
| 499 | 20231103 | 120100 | 4096800650 | 37950 | 37950 | 37950 | 37950 | 10 |
| 500 | 20231103 | 120000 | 4096421150 | 37950 | 37950 | 37950 | 37950 | 419 |
| 501 | 20231103 | 115900 | 4080520100 | 37950 | 38000 | 38000 | 37950 | 56 |
| 502 | 20231103 | 115800 | 4078392250 | 38000 | 38000 | 38050 | 38000 | 217 |
| 503 | 20231103 | 115700 | 4070146200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 504 | 20231103 | 115600 | 4070146200 | 38000 | 38000 | 38050 | 38000 | 255 |
| 505 | 20231103 | 115500 | 4060451200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 506 | 20231103 | 115400 | 4060451200 | 38050 | 38000 | 38050 | 38000 | 67 |
| 507 | 20231103 | 115300 | 4057904850 | 38000 | 38050 | 38050 | 38000 | 167 |
| 508 | 20231103 | 115200 | 4051558750 | 38050 | 38000 | 38050 | 38000 | 75 |
| 509 | 20231103 | 115100 | 4048708500 | 38000 | 38050 | 38050 | 38000 | 1002 |
| 510 | 20231103 | 115000 | 4010624100 | 38100 | 38100 | 38100 | 38100 | 9 |
| 511 | 20231103 | 114900 | 4010281200 | 38100 | 38150 | 38150 | 38100 | 105 |
| 512 | 20231103 | 114800 | 4006280650 | 38100 | 38100 | 38100 | 38100 | 0 |
| 513 | 20231103 | 114700 | 4006280650 | 38100 | 38100 | 38100 | 38100 | 1 |
| 514 | 20231103 | 114600 | 4006242550 | 38100 | 38100 | 38100 | 38100 | 30 |
| 515 | 20231103 | 114500 | 4005099550 | 38100 | 38150 | 38150 | 38100 | 216 |
| 516 | 20231103 | 114400 | 3996864700 | 38150 | 38150 | 38150 | 38150 | 89 |
| 517 | 20231103 | 114300 | 3993469350 | 38150 | 38150 | 38150 | 38150 | 28 |
| 518 | 20231103 | 114200 | 3992401150 | 38150 | 38150 | 38150 | 38150 | 101 |
| 519 | 20231103 | 114100 | 3988548000 | 38200 | 38200 | 38200 | 38200 | 5 |
| 520 | 20231103 | 114000 | 3988357000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 521 | 20231103 | 113900 | 3988357000 | 38150 | 38150 | 38150 | 38150 | 60 |
| 522 | 20231103 | 113800 | 3986068000 | 38100 | 38150 | 38150 | 38100 | 236 |
| 523 | 20231103 | 113700 | 3977067000 | 38150 | 38200 | 38200 | 38150 | 221 |
| 524 | 20231103 | 113600 | 3968625350 | 38200 | 38200 | 38200 | 38200 | 53 |
| 525 | 20231103 | 113500 | 3966600750 | 38250 | 38250 | 38250 | 38250 | 20 |
| 526 | 20231103 | 113400 | 3965835750 | 38250 | 38200 | 38250 | 38200 | 47 |
| 527 | 20231103 | 113300 | 3964039450 | 38200 | 38150 | 38200 | 38100 | 310 |
| 528 | 20231103 | 113200 | 3952216250 | 38200 | 38250 | 38300 | 38200 | 358 |
| 529 | 20231103 | 113100 | 3938529800 | 38200 | 38300 | 38300 | 38200 | 53 |
| 530 | 20231103 | 113000 | 3936505000 | 38300 | 38300 | 38300 | 38300 | 5 |
| 531 | 20231103 | 112900 | 3936313500 | 38200 | 38250 | 38250 | 38200 | 23 |
| 532 | 20231103 | 112800 | 3935433900 | 38250 | 38250 | 38250 | 38250 | 12 |
| 533 | 20231103 | 112700 | 3934974900 | 38200 | 38250 | 38250 | 38200 | 371 |
| 534 | 20231103 | 112600 | 3920785050 | 38200 | 38200 | 38200 | 38200 | 206 |
| 535 | 20231103 | 112500 | 3912915850 | 38200 | 38200 | 38200 | 38200 | 1 |
| 536 | 20231103 | 112400 | 3912877650 | 38200 | 38200 | 38200 | 38200 | 70 |
| 537 | 20231103 | 112300 | 3910203650 | 38150 | 38150 | 38150 | 38150 | 241 |
| 538 | 20231103 | 112200 | 3901009500 | 38150 | 38150 | 38150 | 38150 | 1 |
| 539 | 20231103 | 112100 | 3900971350 | 38100 | 38100 | 38100 | 38100 | 159 |
| 540 | 20231103 | 112000 | 3894913450 | 38050 | 38100 | 38100 | 38050 | 273 |
| 541 | 20231103 | 111900 | 3884522150 | 38100 | 38100 | 38100 | 38100 | 70 |
| 542 | 20231103 | 111800 | 3881855150 | 38050 | 38100 | 38100 | 38050 | 1046 |
| 543 | 20231103 | 111700 | 3842054800 | 38100 | 38100 | 38100 | 38050 | 1461 |
| 544 | 20231103 | 111600 | 3786462100 | 38100 | 38150 | 38150 | 38100 | 495 |
| 545 | 20231103 | 111500 | 3767601900 | 38150 | 38100 | 38150 | 38100 | 284 |
| 546 | 20231103 | 111400 | 3756778950 | 38100 | 38100 | 38100 | 38050 | 144 |
| 547 | 20231103 | 111300 | 3751296850 | 38100 | 38100 | 38100 | 38100 | 187 |
| 548 | 20231103 | 111200 | 3744172150 | 38100 | 38100 | 38100 | 38100 | 252 |
| 549 | 20231103 | 111100 | 3734570950 | 38100 | 38100 | 38100 | 38100 | 200 |
| 550 | 20231103 | 111000 | 3726950950 | 38150 | 38150 | 38150 | 38150 | 6 |
| 551 | 20231103 | 110900 | 3726722050 | 38100 | 38100 | 38100 | 38100 | 122 |
| 552 | 20231103 | 110800 | 3722073850 | 38150 | 38100 | 38150 | 38100 | 266 |
| 553 | 20231103 | 110700 | 3711935950 | 38150 | 38150 | 38150 | 38150 | 4 |
| 554 | 20231103 | 110600 | 3711783350 | 38150 | 38150 | 38150 | 38150 | 6 |
| 555 | 20231103 | 110500 | 3711554450 | 38150 | 38150 | 38150 | 38150 | 315 |
| 556 | 20231103 | 110400 | 3699537200 | 38200 | 38150 | 38200 | 38150 | 149 |
| 557 | 20231103 | 110300 | 3693846150 | 38150 | 38150 | 38150 | 38150 | 154 |
| 558 | 20231103 | 110200 | 3687971050 | 38150 | 38150 | 38150 | 38150 | 55 |
| 559 | 20231103 | 110100 | 3685872800 | 38100 | 38150 | 38150 | 38100 | 247 |
| 560 | 20231103 | 110000 | 3676452050 | 38150 | 38150 | 38150 | 38150 | 65 |
| 561 | 20231103 | 105900 | 3673972300 | 38100 | 38100 | 38100 | 38100 | 164 |
| 562 | 20231103 | 105800 | 3667723900 | 38200 | 38250 | 38250 | 38050 | 316 |
| 563 | 20231103 | 105700 | 3655668850 | 38250 | 38350 | 38350 | 38150 | 193 |
| 564 | 20231103 | 105600 | 3648288850 | 38300 | 38300 | 38300 | 38300 | 141 |
| 565 | 20231103 | 105500 | 3642888550 | 38250 | 38300 | 38300 | 38250 | 25 |
| 566 | 20231103 | 105400 | 3641931600 | 38250 | 38150 | 38250 | 38150 | 51 |
| 567 | 20231103 | 105300 | 3639980950 | 38300 | 38250 | 38300 | 38150 | 186 |
| 568 | 20231103 | 105200 | 3632881650 | 38250 | 38300 | 38350 | 38250 | 43 |
| 569 | 20231103 | 105100 | 3631234250 | 38300 | 38300 | 38300 | 38300 | 62 |
| 570 | 20231103 | 105000 | 3628859650 | 38300 | 38150 | 38300 | 38150 | 719 |
| 571 | 20231103 | 104900 | 3601374100 | 38150 | 38050 | 38150 | 38050 | 151 |
| 572 | 20231103 | 104800 | 3595626450 | 38050 | 38050 | 38050 | 38050 | 25 |
| 573 | 20231103 | 104700 | 3594675200 | 38050 | 38150 | 38150 | 38050 | 171 |
| 574 | 20231103 | 104600 | 3588167600 | 38150 | 38150 | 38150 | 38150 | 19 |
| 575 | 20231103 | 104500 | 3587442750 | 38200 | 38050 | 38200 | 38050 | 133 |
| 576 | 20231103 | 104400 | 3582376750 | 38100 | 38150 | 38150 | 37900 | 1213 |
| 577 | 20231103 | 104300 | 3536278700 | 38150 | 38200 | 38200 | 38150 | 316 |
| 578 | 20231103 | 104200 | 3524222500 | 38200 | 38100 | 38200 | 38100 | 1198 |
| 579 | 20231103 | 104100 | 3478561600 | 38050 | 38050 | 38050 | 38050 | 101 |
| 580 | 20231103 | 104000 | 3474718550 | 38050 | 38050 | 38050 | 38050 | 42 |
| 581 | 20231103 | 103900 | 3473120450 | 38050 | 38050 | 38050 | 38000 | 304 |
| 582 | 20231103 | 103800 | 3461556800 | 38100 | 38100 | 38100 | 37900 | 1283 |
| 583 | 20231103 | 103700 | 3412806850 | 38100 | 38100 | 38150 | 38050 | 557 |
| 584 | 20231103 | 103600 | 3391590300 | 38100 | 38100 | 38150 | 38050 | 945 |
| 585 | 20231103 | 103500 | 3355557400 | 38100 | 37950 | 38100 | 37950 | 744 |
| 586 | 20231103 | 103400 | 3327278450 | 37950 | 37950 | 37950 | 37950 | 29 |
| 587 | 20231103 | 103300 | 3326177900 | 37950 | 37900 | 37950 | 37900 | 316 |
| 588 | 20231103 | 103200 | 3314190650 | 37900 | 37900 | 37900 | 37850 | 54 |
| 589 | 20231103 | 103100 | 3312144900 | 37750 | 37900 | 37950 | 37750 | 397 |
| 590 | 20231103 | 103000 | 3297127550 | 37900 | 37850 | 37900 | 37850 | 24 |
| 591 | 20231103 | 102900 | 3296218550 | 37850 | 37800 | 37850 | 37800 | 474 |
| 592 | 20231103 | 102800 | 3278300700 | 37750 | 37800 | 37800 | 37750 | 278 |
| 593 | 20231103 | 102700 | 3267804300 | 37750 | 37700 | 37750 | 37700 | 137 |
| 594 | 20231103 | 102600 | 3262632600 | 37750 | 37750 | 37750 | 37750 | 177 |
| 595 | 20231103 | 102500 | 3255950850 | 37700 | 37800 | 37800 | 37700 | 923 |
| 596 | 20231103 | 102400 | 3221117300 | 37800 | 37850 | 37900 | 37800 | 998 |
| 597 | 20231103 | 102300 | 3183382300 | 37850 | 37900 | 37900 | 37850 | 251 |
| 598 | 20231103 | 102200 | 3173879350 | 37900 | 37950 | 37950 | 37900 | 239 |
| 599 | 20231103 | 102100 | 3164809600 | 37950 | 37950 | 38000 | 37950 | 183 |
| 600 | 20231103 | 102000 | 3157864700 | 37900 | 37850 | 37900 | 37850 | 378 |
| 601 | 20231103 | 101900 | 3143552000 | 37850 | 37800 | 37850 | 37750 | 1003 |
| 602 | 20231103 | 101800 | 3105674900 | 37800 | 37800 | 37800 | 37750 | 132 |
| 603 | 20231103 | 101700 | 3100685450 | 37800 | 37850 | 37850 | 37800 | 492 |
| 604 | 20231103 | 101600 | 3082086600 | 37850 | 37850 | 37850 | 37800 | 20 |
| 605 | 20231103 | 101500 | 3081329650 | 37850 | 37800 | 37850 | 37800 | 98 |
| 606 | 20231103 | 101400 | 3077623050 | 37800 | 37800 | 37800 | 37750 | 288 |
| 607 | 20231103 | 101300 | 3066736700 | 37800 | 37800 | 37800 | 37750 | 111 |
| 608 | 20231103 | 101200 | 3062543400 | 37800 | 37800 | 37800 | 37800 | 78 |
| 609 | 20231103 | 101100 | 3059595000 | 37800 | 37800 | 37800 | 37750 | 341 |
| 610 | 20231103 | 101000 | 3046713700 | 37850 | 37850 | 37850 | 37800 | 127 |
| 611 | 20231103 | 100900 | 3041911750 | 37800 | 37800 | 37800 | 37800 | 274 |
| 612 | 20231103 | 100800 | 3031554550 | 37750 | 37800 | 37800 | 37750 | 92 |
| 613 | 20231103 | 100700 | 3028078450 | 37750 | 37800 | 37800 | 37750 | 143 |
| 614 | 20231103 | 100600 | 3022676550 | 37800 | 37800 | 37800 | 37750 | 267 |
| 615 | 20231103 | 100500 | 3012589600 | 37800 | 37800 | 37850 | 37750 | 334 |
| 616 | 20231103 | 100400 | 2999965800 | 37800 | 37750 | 37800 | 37750 | 52 |
| 617 | 20231103 | 100300 | 2998001300 | 37700 | 37600 | 37700 | 37600 | 92 |
| 618 | 20231103 | 100200 | 2994534200 | 37600 | 37700 | 37700 | 37600 | 1818 |
| 619 | 20231103 | 100100 | 2926167250 | 37750 | 37700 | 37750 | 37700 | 80 |
| 620 | 20231103 | 100000 | 2923150550 | 37750 | 37750 | 37750 | 37650 | 1316 |
| 621 | 20231103 | 095900 | 2873562150 | 37750 | 37750 | 37800 | 37750 | 664 |
| 622 | 20231103 | 095800 | 2848478700 | 37750 | 37700 | 37750 | 37700 | 321 |
| 623 | 20231103 | 095700 | 2836361950 | 37750 | 37650 | 37750 | 37650 | 389 |
| 624 | 20231103 | 095600 | 2821712700 | 37650 | 37600 | 37650 | 37600 | 343 |
| 625 | 20231103 | 095500 | 2808811250 | 37650 | 37600 | 37650 | 37600 | 113 |
| 626 | 20231103 | 095400 | 2804559400 | 37600 | 37600 | 37600 | 37550 | 852 |
| 627 | 20231103 | 095300 | 2772561300 | 37600 | 37700 | 37700 | 37550 | 2092 |
| 628 | 20231103 | 095200 | 2693898250 | 37650 | 37650 | 37650 | 37650 | 113 |
| 629 | 20231103 | 095100 | 2689643800 | 37650 | 37650 | 37650 | 37600 | 853 |
| 630 | 20231103 | 095000 | 2657528400 | 37700 | 37700 | 37700 | 37700 | 155 |
| 631 | 20231103 | 094900 | 2651684900 | 37700 | 37650 | 37700 | 37650 | 244 |
| 632 | 20231103 | 094800 | 2642497500 | 37650 | 37650 | 37700 | 37650 | 150 |
| 633 | 20231103 | 094700 | 2636845450 | 37650 | 37850 | 37850 | 37600 | 2640 |
| 634 | 20231103 | 094600 | 2537306600 | 37850 | 37850 | 37900 | 37850 | 51 |
| 635 | 20231103 | 094500 | 2535374850 | 37900 | 37850 | 37900 | 37850 | 106 |
| 636 | 20231103 | 094400 | 2531360450 | 37800 | 37800 | 37800 | 37800 | 29 |
| 637 | 20231103 | 094300 | 2530264250 | 37800 | 37850 | 37850 | 37800 | 161 |
| 638 | 20231103 | 094200 | 2524178350 | 37850 | 37900 | 37900 | 37850 | 38 |
| 639 | 20231103 | 094100 | 2522738700 | 37900 | 37750 | 37900 | 37750 | 1105 |
| 640 | 20231103 | 094000 | 2480951550 | 37800 | 37800 | 37800 | 37800 | 308 |
| 641 | 20231103 | 093900 | 2469309150 | 37750 | 37750 | 37800 | 37700 | 220 |
| 642 | 20231103 | 093800 | 2461005600 | 37750 | 37700 | 37750 | 37700 | 154 |
| 643 | 20231103 | 093700 | 2455198450 | 37700 | 37750 | 37750 | 37700 | 54 |
| 644 | 20231103 | 093600 | 2453161900 | 37700 | 37800 | 37800 | 37700 | 280 |
| 645 | 20231103 | 093500 | 2442587000 | 37800 | 37650 | 37800 | 37650 | 32 |
| 646 | 20231103 | 093400 | 2441380050 | 37800 | 37600 | 37800 | 37600 | 330 |
| 647 | 20231103 | 093300 | 2428950350 | 37600 | 37750 | 37850 | 37550 | 2826 |
| 648 | 20231103 | 093200 | 2322564000 | 37800 | 37650 | 37800 | 37650 | 289 |
| 649 | 20231103 | 093100 | 2311667250 | 37650 | 37650 | 37700 | 37600 | 1211 |
| 650 | 20231103 | 093000 | 2266121550 | 37650 | 37700 | 37750 | 37650 | 1850 |
| 651 | 20231103 | 092900 | 2196415150 | 37700 | 37700 | 37950 | 37650 | 1114 |
| 652 | 20231103 | 092800 | 2154434600 | 37700 | 37700 | 37850 | 37700 | 1049 |
| 653 | 20231103 | 092700 | 2114851650 | 37650 | 37700 | 37700 | 37600 | 1768 |
| 654 | 20231103 | 092600 | 2048288750 | 37700 | 38100 | 38100 | 37700 | 8309 |
| 655 | 20231103 | 092500 | 1732929250 | 38100 | 38050 | 38150 | 38050 | 463 |
| 656 | 20231103 | 092400 | 1715294200 | 38100 | 38100 | 38100 | 38050 | 527 |
| 657 | 20231103 | 092300 | 1695221350 | 38100 | 38050 | 38100 | 38050 | 684 |
| 658 | 20231103 | 092200 | 1669187300 | 38050 | 38150 | 38150 | 38000 | 2289 |
| 659 | 20231103 | 092100 | 1582013550 | 38200 | 38200 | 38200 | 38200 | 182 |
| 660 | 20231103 | 092000 | 1575061150 | 38200 | 38150 | 38200 | 38100 | 689 |
| 661 | 20231103 | 091900 | 1548787350 | 38150 | 38100 | 38150 | 38100 | 173 |
| 662 | 20231103 | 091800 | 1542194800 | 38100 | 38100 | 38150 | 38000 | 5106 |
| 663 | 20231103 | 091700 | 1347825750 | 38200 | 38200 | 38250 | 38100 | 1787 |
| 664 | 20231103 | 091600 | 1279646250 | 38200 | 38250 | 38250 | 38200 | 2533 |
| 665 | 20231103 | 091500 | 1182871300 | 38250 | 38250 | 38350 | 38250 | 1084 |
| 666 | 20231103 | 091400 | 1141391750 | 38250 | 38400 | 38400 | 38200 | 4063 |
| 667 | 20231103 | 091300 | 986016800 | 38450 | 38550 | 38550 | 38350 | 1078 |
| 668 | 20231103 | 091200 | 944574550 | 38550 | 38600 | 38700 | 38550 | 765 |
| 669 | 20231103 | 091100 | 915065250 | 38400 | 38350 | 38550 | 38300 | 1049 |
| 670 | 20231103 | 091000 | 874710750 | 38350 | 38300 | 38400 | 38300 | 532 |
| 671 | 20231103 | 090900 | 854315250 | 38250 | 38200 | 38300 | 38200 | 363 |
| 672 | 20231103 | 090800 | 840439700 | 38200 | 38150 | 38350 | 38150 | 598 |
| 673 | 20231103 | 090700 | 817597250 | 38150 | 38250 | 38250 | 38150 | 1111 |
| 674 | 20231103 | 090600 | 775187100 | 38200 | 38300 | 38450 | 38200 | 2338 |
| 675 | 20231103 | 090500 | 685734700 | 38200 | 38150 | 38200 | 38150 | 1197 |
| 676 | 20231103 | 090400 | 640024900 | 38150 | 38200 | 38400 | 38050 | 1430 |
| 677 | 20231103 | 090300 | 585395950 | 38100 | 38550 | 38650 | 38100 | 7693 |
| 678 | 20231103 | 090200 | 289803300 | 38550 | 38650 | 38700 | 38500 | 2120 |
| 679 | 20231103 | 090100 | 207986050 | 38700 | 39000 | 39000 | 38700 | 2003 |
| 680 | 20231103 | 090000 | 130175000 | 38850 | 39250 | 39250 | 38850 | 3325 |