34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 194900 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 5034 |
| 3 | 20231103 | 194800 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 4 | 20231103 | 194700 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 5 | 20231103 | 194600 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 6 | 20231103 | 194500 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 7 | 20231103 | 194400 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 8 | 20231103 | 194300 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 9 | 20231103 | 194200 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 10 | 20231103 | 194100 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 11 | 20231103 | 194000 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 12 | 20231103 | 193900 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 13 | 20231103 | 193800 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 14 | 20231103 | 193700 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 15 | 20231103 | 193600 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 16 | 20231103 | 193500 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 17 | 20231103 | 193400 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 18 | 20231103 | 193300 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 19 | 20231103 | 193200 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 20 | 20231103 | 193100 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 21 | 20231103 | 193000 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 22 | 20231103 | 192900 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 23 | 20231103 | 192800 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 24 | 20231103 | 192700 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 25 | 20231103 | 192600 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 26 | 20231103 | 192500 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 27 | 20231103 | 192400 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 28 | 20231103 | 192300 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 29 | 20231103 | 192200 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 30 | 20231103 | 192100 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 31 | 20231103 | 192000 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 32 | 20231103 | 191900 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 5034 |
| 33 | 20231103 | 191800 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 34 | 20231103 | 191700 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 35 | 20231103 | 191600 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 36 | 20231103 | 191500 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 37 | 20231103 | 191400 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 38 | 20231103 | 191300 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 39 | 20231103 | 191200 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 40 | 20231103 | 191100 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 41 | 20231103 | 191000 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 42 | 20231103 | 190900 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 43 | 20231103 | 190800 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 44 | 20231103 | 190700 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 45 | 20231103 | 190600 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 46 | 20231103 | 190500 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 47 | 20231103 | 190400 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 48 | 20231103 | 190300 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 49 | 20231103 | 190200 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 50 | 20231103 | 190100 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 51 | 20231103 | 190000 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 52 | 20231103 | 185900 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 53 | 20231103 | 185800 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 54 | 20231103 | 185700 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 55 | 20231103 | 185600 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 56 | 20231103 | 185500 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 57 | 20231103 | 185400 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 58 | 20231103 | 185300 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 59 | 20231103 | 185200 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 60 | 20231103 | 185100 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 61 | 20231103 | 185000 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 62 | 20231103 | 184900 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 5034 |
| 63 | 20231103 | 184800 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 64 | 20231103 | 184700 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 65 | 20231103 | 184600 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 66 | 20231103 | 184500 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 67 | 20231103 | 184400 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 68 | 20231103 | 184300 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 69 | 20231103 | 184200 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 70 | 20231103 | 184100 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 71 | 20231103 | 184000 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 72 | 20231103 | 183900 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 73 | 20231103 | 183800 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 74 | 20231103 | 183700 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 75 | 20231103 | 183600 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 76 | 20231103 | 183500 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 77 | 20231103 | 183400 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 78 | 20231103 | 183300 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 79 | 20231103 | 183200 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 80 | 20231103 | 183100 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 81 | 20231103 | 183000 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 82 | 20231103 | 182900 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 83 | 20231103 | 182800 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 84 | 20231103 | 182700 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 85 | 20231103 | 182600 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 86 | 20231103 | 182500 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 87 | 20231103 | 182400 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 88 | 20231103 | 182300 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 89 | 20231103 | 182200 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 90 | 20231103 | 182100 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 91 | 20231103 | 182000 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 92 | 20231103 | 181900 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 5034 |
| 93 | 20231103 | 181800 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 94 | 20231103 | 181700 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 95 | 20231103 | 181600 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 96 | 20231103 | 181500 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 97 | 20231103 | 181400 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 98 | 20231103 | 181300 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 99 | 20231103 | 181200 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 100 | 20231103 | 181100 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 101 | 20231103 | 181000 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 102 | 20231103 | 180900 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 103 | 20231103 | 180800 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 104 | 20231103 | 180700 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 105 | 20231103 | 180600 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 106 | 20231103 | 180500 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 107 | 20231103 | 180400 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 108 | 20231103 | 180300 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 109 | 20231103 | 180200 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 110 | 20231103 | 180100 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 111 | 20231103 | 180000 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 112 | 20231103 | 175900 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 113 | 20231103 | 175800 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 114 | 20231103 | 175700 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 115 | 20231103 | 175600 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 116 | 20231103 | 175500 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 117 | 20231103 | 175400 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 118 | 20231103 | 175300 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 119 | 20231103 | 175200 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 120 | 20231103 | 175100 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 121 | 20231103 | 175000 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 122 | 20231103 | 174900 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 5034 |
| 123 | 20231103 | 174800 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 124 | 20231103 | 174700 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 125 | 20231103 | 174600 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 126 | 20231103 | 174500 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 127 | 20231103 | 174400 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 128 | 20231103 | 174300 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 129 | 20231103 | 174200 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 130 | 20231103 | 174100 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 131 | 20231103 | 174000 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 132 | 20231103 | 173900 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 133 | 20231103 | 173800 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 134 | 20231103 | 173700 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 135 | 20231103 | 173600 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 136 | 20231103 | 173500 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 137 | 20231103 | 173400 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 138 | 20231103 | 173300 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 139 | 20231103 | 173200 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 140 | 20231103 | 173100 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 141 | 20231103 | 173000 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 142 | 20231103 | 172900 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 143 | 20231103 | 172800 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 144 | 20231103 | 172700 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 145 | 20231103 | 172600 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 146 | 20231103 | 172500 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 147 | 20231103 | 172400 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 148 | 20231103 | 172300 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 149 | 20231103 | 172200 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 150 | 20231103 | 172100 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 151 | 20231103 | 172000 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 152 | 20231103 | 171900 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 5034 |
| 153 | 20231103 | 171800 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 154 | 20231103 | 171700 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 155 | 20231103 | 171600 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 156 | 20231103 | 171500 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 157 | 20231103 | 171400 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 158 | 20231103 | 171300 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 159 | 20231103 | 171200 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 160 | 20231103 | 171100 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 161 | 20231103 | 171000 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 162 | 20231103 | 170900 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 163 | 20231103 | 170800 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 164 | 20231103 | 170700 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 165 | 20231103 | 170600 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 166 | 20231103 | 170500 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 167 | 20231103 | 170400 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 168 | 20231103 | 170300 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 169 | 20231103 | 170200 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 170 | 20231103 | 170100 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 171 | 20231103 | 170000 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 172 | 20231103 | 165900 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 173 | 20231103 | 165800 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 174 | 20231103 | 165700 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 175 | 20231103 | 165600 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 176 | 20231103 | 165500 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 177 | 20231103 | 165400 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 178 | 20231103 | 165300 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 179 | 20231103 | 165200 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 180 | 20231103 | 165100 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 181 | 20231103 | 165000 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 182 | 20231103 | 164900 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 5034 |
| 183 | 20231103 | 164800 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 184 | 20231103 | 164700 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 185 | 20231103 | 164600 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 186 | 20231103 | 164500 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 187 | 20231103 | 164400 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 188 | 20231103 | 164300 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 189 | 20231103 | 164200 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 190 | 20231103 | 164100 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 191 | 20231103 | 164000 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 192 | 20231103 | 163900 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 193 | 20231103 | 163800 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 194 | 20231103 | 163700 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 195 | 20231103 | 163600 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 196 | 20231103 | 163500 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 197 | 20231103 | 163400 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 198 | 20231103 | 163300 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 199 | 20231103 | 163200 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 200 | 20231103 | 163100 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 201 | 20231103 | 163000 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 202 | 20231103 | 162900 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 203 | 20231103 | 162800 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 204 | 20231103 | 162700 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 205 | 20231103 | 162600 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 206 | 20231103 | 162500 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 207 | 20231103 | 162400 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 208 | 20231103 | 162300 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 209 | 20231103 | 162200 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 210 | 20231103 | 162100 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 211 | 20231103 | 162000 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 212 | 20231103 | 161900 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 5034 |
| 213 | 20231103 | 161800 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 214 | 20231103 | 161700 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 215 | 20231103 | 161600 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 216 | 20231103 | 161500 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 217 | 20231103 | 161400 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 218 | 20231103 | 161300 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 219 | 20231103 | 161200 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 220 | 20231103 | 161100 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 221 | 20231103 | 161000 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 222 | 20231103 | 160900 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 223 | 20231103 | 160800 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 224 | 20231103 | 160700 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 225 | 20231103 | 160600 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 226 | 20231103 | 160500 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 227 | 20231103 | 160400 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 228 | 20231103 | 160300 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 229 | 20231103 | 160200 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 230 | 20231103 | 160100 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 231 | 20231103 | 160000 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 232 | 20231103 | 155900 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 233 | 20231103 | 155800 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 234 | 20231103 | 155700 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 235 | 20231103 | 155600 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 236 | 20231103 | 155500 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 237 | 20231103 | 155400 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 238 | 20231103 | 155300 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 239 | 20231103 | 155200 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 240 | 20231103 | 155100 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 241 | 20231103 | 155000 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 242 | 20231103 | 154900 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 5034 |
| 243 | 20231103 | 154800 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 244 | 20231103 | 154700 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 245 | 20231103 | 154600 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 246 | 20231103 | 154500 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 247 | 20231103 | 154400 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 248 | 20231103 | 154300 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 249 | 20231103 | 154200 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 250 | 20231103 | 154100 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 251 | 20231103 | 154000 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 252 | 20231103 | 153900 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 253 | 20231103 | 153800 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 254 | 20231103 | 153700 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 255 | 20231103 | 153600 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 256 | 20231103 | 153500 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 257 | 20231103 | 153400 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 258 | 20231103 | 153300 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 259 | 20231103 | 153200 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 260 | 20231103 | 153100 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 261 | 20231103 | 153000 | 9177232300 | 35650 | 35650 | 35650 | 35650 | 5034 |
| 262 | 20231103 | 152900 | 8997770200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 263 | 20231103 | 152800 | 8997770200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 264 | 20231103 | 152700 | 8997770200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 265 | 20231103 | 152600 | 8997770200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 266 | 20231103 | 152500 | 8997770200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 267 | 20231103 | 152400 | 8997770200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 268 | 20231103 | 152300 | 8997770200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 269 | 20231103 | 152200 | 8997770200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 270 | 20231103 | 152100 | 8997770200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 271 | 20231103 | 152000 | 8997770200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 272 | 20231103 | 151900 | 8997770200 | 35850 | 35750 | 35850 | 35750 | 228 |
| 273 | 20231103 | 151800 | 8989608100 | 35800 | 35750 | 35900 | 35750 | 233 |
| 274 | 20231103 | 151700 | 8981258050 | 35750 | 35750 | 35850 | 35750 | 216 |
| 275 | 20231103 | 151600 | 8973530550 | 35900 | 35900 | 35900 | 35750 | 688 |
| 276 | 20231103 | 151500 | 8948886950 | 35900 | 35800 | 35900 | 35700 | 3255 |
| 277 | 20231103 | 151400 | 8832192550 | 35800 | 35700 | 35800 | 35700 | 464 |
| 278 | 20231103 | 151300 | 8815618700 | 35750 | 35700 | 35750 | 35700 | 366 |
| 279 | 20231103 | 151200 | 8802540900 | 35700 | 35700 | 35750 | 35700 | 581 |
| 280 | 20231103 | 151100 | 8781779450 | 35750 | 35700 | 35750 | 35700 | 363 |
| 281 | 20231103 | 151000 | 8768813750 | 35750 | 35750 | 35800 | 35700 | 498 |
| 282 | 20231103 | 150900 | 8751015100 | 35750 | 35800 | 35850 | 35750 | 399 |
| 283 | 20231103 | 150800 | 8736740900 | 35800 | 35800 | 35850 | 35750 | 1166 |
| 284 | 20231103 | 150700 | 8695003150 | 35800 | 35800 | 35850 | 35800 | 164 |
| 285 | 20231103 | 150600 | 8689130950 | 35800 | 35800 | 35850 | 35800 | 896 |
| 286 | 20231103 | 150500 | 8657046500 | 35850 | 35900 | 35900 | 35800 | 254 |
| 287 | 20231103 | 150400 | 8647945750 | 35900 | 35900 | 35900 | 35800 | 441 |
| 288 | 20231103 | 150300 | 8632131050 | 35900 | 35900 | 35900 | 35900 | 853 |
| 289 | 20231103 | 150200 | 8601508350 | 35900 | 35850 | 35900 | 35850 | 321 |
| 290 | 20231103 | 150100 | 8589985100 | 35850 | 35800 | 35850 | 35800 | 864 |
| 291 | 20231103 | 150000 | 8559026500 | 35800 | 35750 | 35800 | 35700 | 119 |
| 292 | 20231103 | 145900 | 8554772400 | 35700 | 35650 | 35800 | 35650 | 1278 |
| 293 | 20231103 | 145800 | 8509140900 | 35700 | 35650 | 35700 | 35650 | 366 |
| 294 | 20231103 | 145700 | 8496076650 | 35650 | 35700 | 35700 | 35600 | 110 |
| 295 | 20231103 | 145600 | 8492159450 | 35650 | 35650 | 35700 | 35600 | 149 |
| 296 | 20231103 | 145500 | 8486847800 | 35700 | 35700 | 35700 | 35600 | 857 |
| 297 | 20231103 | 145400 | 8456279100 | 35600 | 35700 | 35700 | 35600 | 6 |
| 298 | 20231103 | 145300 | 8456065000 | 35700 | 35650 | 35700 | 35600 | 1132 |
| 299 | 20231103 | 145200 | 8415736550 | 35650 | 35650 | 35650 | 35650 | 451 |
| 300 | 20231103 | 145100 | 8399658400 | 35650 | 35650 | 35650 | 35650 | 712 |
| 301 | 20231103 | 145000 | 8374275600 | 35650 | 35650 | 35700 | 35650 | 256 |
| 302 | 20231103 | 144900 | 8365148550 | 35650 | 35700 | 35700 | 35650 | 863 |
| 303 | 20231103 | 144800 | 8334369400 | 35700 | 35650 | 35700 | 35650 | 40 |
| 304 | 20231103 | 144700 | 8332942800 | 35700 | 35700 | 35700 | 35650 | 251 |
| 305 | 20231103 | 144600 | 8323988250 | 35700 | 35700 | 35750 | 35650 | 2785 |
| 306 | 20231103 | 144500 | 8224568050 | 35750 | 35750 | 35750 | 35700 | 985 |
| 307 | 20231103 | 144400 | 8189402800 | 35700 | 35800 | 35800 | 35700 | 1415 |
| 308 | 20231103 | 144300 | 8138779900 | 35900 | 35850 | 35900 | 35850 | 543 |
| 309 | 20231103 | 144200 | 8119307750 | 35850 | 35850 | 35850 | 35850 | 21 |
| 310 | 20231103 | 144100 | 8118554900 | 35800 | 35800 | 35850 | 35800 | 264 |
| 311 | 20231103 | 144000 | 8109103650 | 35800 | 35800 | 35900 | 35750 | 321 |
| 312 | 20231103 | 143900 | 8097598950 | 35750 | 35800 | 35800 | 35750 | 129 |
| 313 | 20231103 | 143800 | 8092984950 | 35900 | 35900 | 35900 | 35850 | 11 |
| 314 | 20231103 | 143700 | 8092590500 | 35800 | 35800 | 35900 | 35800 | 390 |
| 315 | 20231103 | 143600 | 8078607150 | 35800 | 35800 | 35850 | 35800 | 35 |
| 316 | 20231103 | 143500 | 8077353450 | 35900 | 35800 | 35900 | 35750 | 223 |
| 317 | 20231103 | 143400 | 8069370100 | 35800 | 35800 | 35900 | 35800 | 237 |
| 318 | 20231103 | 143300 | 8060872650 | 35800 | 35800 | 35800 | 35800 | 37 |
| 319 | 20231103 | 143200 | 8059548050 | 35800 | 35800 | 35850 | 35800 | 134 |
| 320 | 20231103 | 143100 | 8054750250 | 35850 | 35800 | 35900 | 35800 | 371 |
| 321 | 20231103 | 143000 | 8041448000 | 35800 | 35850 | 35900 | 35800 | 97 |
| 322 | 20231103 | 142900 | 8037974600 | 35850 | 35850 | 35850 | 35850 | 22 |
| 323 | 20231103 | 142800 | 8037185900 | 35800 | 35800 | 35950 | 35800 | 239 |
| 324 | 20231103 | 142700 | 8028608200 | 35800 | 35850 | 35850 | 35800 | 85 |
| 325 | 20231103 | 142600 | 8025564650 | 35850 | 35800 | 35850 | 35800 | 9 |
| 326 | 20231103 | 142500 | 8025242150 | 35900 | 35850 | 35950 | 35750 | 1526 |
| 327 | 20231103 | 142400 | 7970591950 | 35850 | 35900 | 35900 | 35850 | 91 |
| 328 | 20231103 | 142300 | 7967327900 | 35900 | 35950 | 35950 | 35850 | 15 |
| 329 | 20231103 | 142200 | 7966789350 | 35950 | 35850 | 35950 | 35850 | 258 |
| 330 | 20231103 | 142100 | 7957526250 | 35850 | 35850 | 35850 | 35850 | 156 |
| 331 | 20231103 | 142000 | 7951933650 | 35850 | 35900 | 35900 | 35850 | 148 |
| 332 | 20231103 | 141900 | 7946620900 | 35900 | 35900 | 35950 | 35850 | 1367 |
| 333 | 20231103 | 141800 | 7897579350 | 35900 | 35850 | 35900 | 35850 | 9 |
| 334 | 20231103 | 141700 | 7897256300 | 35850 | 35900 | 35950 | 35850 | 71 |
| 335 | 20231103 | 141600 | 7894707450 | 35850 | 35900 | 35950 | 35850 | 263 |
| 336 | 20231103 | 141500 | 7885262950 | 35850 | 35900 | 35900 | 35850 | 10 |
| 337 | 20231103 | 141400 | 7884904000 | 35850 | 35900 | 35900 | 35850 | 41 |
| 338 | 20231103 | 141300 | 7883433450 | 35900 | 35900 | 35950 | 35900 | 246 |
| 339 | 20231103 | 141200 | 7874595850 | 35850 | 35850 | 35850 | 35850 | 17 |
| 340 | 20231103 | 141100 | 7873986400 | 35850 | 35850 | 35900 | 35850 | 34 |
| 341 | 20231103 | 141000 | 7872766900 | 35900 | 35950 | 36000 | 35900 | 290 |
| 342 | 20231103 | 140900 | 7862335500 | 35900 | 35950 | 35950 | 35900 | 14 |
| 343 | 20231103 | 140800 | 7861832300 | 35900 | 35900 | 35900 | 35900 | 65 |
| 344 | 20231103 | 140700 | 7859498800 | 35900 | 36000 | 36000 | 35900 | 258 |
| 345 | 20231103 | 140600 | 7850211150 | 35950 | 35900 | 35950 | 35900 | 483 |
| 346 | 20231103 | 140500 | 7832870850 | 35800 | 35850 | 35900 | 35800 | 598 |
| 347 | 20231103 | 140400 | 7811427900 | 36000 | 35850 | 36000 | 35850 | 798 |
| 348 | 20231103 | 140300 | 7782777350 | 35650 | 36050 | 36050 | 35650 | 6124 |
| 349 | 20231103 | 140200 | 7563438400 | 36100 | 36050 | 36100 | 36000 | 671 |
| 350 | 20231103 | 140100 | 7539221500 | 36100 | 36050 | 36100 | 36000 | 385 |
| 351 | 20231103 | 140000 | 7525339250 | 36000 | 36050 | 36050 | 35950 | 127 |
| 352 | 20231103 | 135900 | 7520766850 | 36000 | 36000 | 36000 | 35950 | 1218 |
| 353 | 20231103 | 135800 | 7476920050 | 35950 | 35950 | 36000 | 35950 | 406 |
| 354 | 20231103 | 135700 | 7462322200 | 35950 | 35950 | 35950 | 35900 | 161 |
| 355 | 20231103 | 135600 | 7456538650 | 35950 | 35950 | 35950 | 35900 | 197 |
| 356 | 20231103 | 135500 | 7449459400 | 35950 | 35950 | 35950 | 35950 | 269 |
| 357 | 20231103 | 135400 | 7439788850 | 35950 | 35950 | 35950 | 35900 | 61 |
| 358 | 20231103 | 135300 | 7437596100 | 35900 | 35900 | 35900 | 35900 | 177 |
| 359 | 20231103 | 135200 | 7431241800 | 35900 | 35900 | 35950 | 35850 | 311 |
| 360 | 20231103 | 135100 | 7420068650 | 35950 | 35900 | 35950 | 35900 | 19 |
| 361 | 20231103 | 135000 | 7419385650 | 35900 | 35850 | 35900 | 35850 | 65 |
| 362 | 20231103 | 134900 | 7417054700 | 35850 | 35850 | 35950 | 35850 | 325 |
| 363 | 20231103 | 134800 | 7405382350 | 35850 | 35800 | 35850 | 35800 | 67 |
| 364 | 20231103 | 134700 | 7402983150 | 35750 | 35900 | 35900 | 35750 | 639 |
| 365 | 20231103 | 134600 | 7380044250 | 35950 | 35700 | 35950 | 35700 | 759 |
| 366 | 20231103 | 134500 | 7352867000 | 35700 | 35700 | 35700 | 35700 | 2036 |
| 367 | 20231103 | 134400 | 7280181800 | 35700 | 35800 | 35800 | 35700 | 214 |
| 368 | 20231103 | 134300 | 7272541050 | 35800 | 35750 | 35800 | 35750 | 313 |
| 369 | 20231103 | 134200 | 7261335850 | 35750 | 35900 | 35900 | 35750 | 3208 |
| 370 | 20231103 | 134100 | 7146496850 | 35850 | 35900 | 35900 | 35850 | 25 |
| 371 | 20231103 | 134000 | 7145599850 | 35850 | 35850 | 35900 | 35850 | 410 |
| 372 | 20231103 | 133900 | 7130882000 | 35900 | 35850 | 35900 | 35850 | 244 |
| 373 | 20231103 | 133800 | 7122124600 | 35900 | 36000 | 36000 | 35900 | 215 |
| 374 | 20231103 | 133700 | 7114394250 | 35950 | 35900 | 36000 | 35900 | 438 |
| 375 | 20231103 | 133600 | 7098630350 | 35900 | 35950 | 35950 | 35900 | 100 |
| 376 | 20231103 | 133500 | 7095039800 | 35900 | 35900 | 36000 | 35900 | 41 |
| 377 | 20231103 | 133400 | 7093567800 | 35900 | 35950 | 36050 | 35900 | 517 |
| 378 | 20231103 | 133300 | 7074961650 | 35950 | 35950 | 35950 | 35950 | 564 |
| 379 | 20231103 | 133200 | 7054685850 | 36000 | 36000 | 36050 | 36000 | 172 |
| 380 | 20231103 | 133100 | 7048492500 | 36000 | 36000 | 36050 | 36000 | 56 |
| 381 | 20231103 | 133000 | 7046476450 | 36000 | 36000 | 36050 | 35950 | 874 |
| 382 | 20231103 | 132900 | 7015043350 | 35950 | 35950 | 36000 | 35950 | 90 |
| 383 | 20231103 | 132800 | 7011805550 | 36000 | 36000 | 36000 | 35950 | 460 |
| 384 | 20231103 | 132700 | 6995245600 | 35950 | 35950 | 35950 | 35950 | 148 |
| 385 | 20231103 | 132600 | 6989925000 | 36000 | 36050 | 36050 | 35950 | 173 |
| 386 | 20231103 | 132500 | 6983696300 | 35950 | 35950 | 36000 | 35950 | 350 |
| 387 | 20231103 | 132400 | 6971099100 | 35950 | 35900 | 35950 | 35900 | 523 |
| 388 | 20231103 | 132300 | 6952318300 | 35900 | 35850 | 35900 | 35850 | 159 |
| 389 | 20231103 | 132200 | 6946617800 | 35900 | 35850 | 35900 | 35850 | 718 |
| 390 | 20231103 | 132100 | 6920876550 | 35850 | 35800 | 35850 | 35800 | 10 |
| 391 | 20231103 | 132000 | 6920518500 | 35800 | 35800 | 35850 | 35800 | 35 |
| 392 | 20231103 | 131900 | 6919264200 | 35800 | 35800 | 35850 | 35800 | 71 |
| 393 | 20231103 | 131800 | 6916721650 | 35800 | 35750 | 35800 | 35750 | 802 |
| 394 | 20231103 | 131700 | 6888027300 | 35750 | 35750 | 35800 | 35750 | 156 |
| 395 | 20231103 | 131600 | 6882450100 | 35800 | 35700 | 35800 | 35700 | 657 |
| 396 | 20231103 | 131500 | 6858962600 | 35700 | 35700 | 35700 | 35700 | 71 |
| 397 | 20231103 | 131400 | 6856427900 | 35750 | 35750 | 35750 | 35750 | 6 |
| 398 | 20231103 | 131300 | 6856213400 | 35700 | 35700 | 35700 | 35700 | 413 |
| 399 | 20231103 | 131200 | 6841469300 | 35700 | 35700 | 35700 | 35700 | 857 |
| 400 | 20231103 | 131100 | 6810874400 | 35750 | 35800 | 35800 | 35750 | 270 |
| 401 | 20231103 | 131000 | 6801221650 | 35750 | 35750 | 35750 | 35750 | 95 |
| 402 | 20231103 | 130900 | 6797825400 | 35750 | 35700 | 35750 | 35700 | 1457 |
| 403 | 20231103 | 130800 | 6745791500 | 35750 | 35700 | 35750 | 35700 | 294 |
| 404 | 20231103 | 130700 | 6735295250 | 35750 | 35750 | 35750 | 35700 | 34 |
| 405 | 20231103 | 130600 | 6734080900 | 35700 | 35750 | 35750 | 35700 | 26 |
| 406 | 20231103 | 130500 | 6733151950 | 35700 | 35750 | 35750 | 35700 | 66 |
| 407 | 20231103 | 130400 | 6730795700 | 35750 | 35700 | 35750 | 35700 | 185 |
| 408 | 20231103 | 130300 | 6724187850 | 35700 | 35700 | 35750 | 35700 | 899 |
| 409 | 20231103 | 130200 | 6692070050 | 35750 | 35750 | 35750 | 35700 | 79 |
| 410 | 20231103 | 130100 | 6689248250 | 35750 | 35700 | 35750 | 35700 | 2697 |
| 411 | 20231103 | 130000 | 6592836700 | 35700 | 35750 | 35800 | 35700 | 1775 |
| 412 | 20231103 | 125900 | 6529396700 | 35750 | 35800 | 35800 | 35750 | 59 |
| 413 | 20231103 | 125800 | 6527286700 | 35800 | 35800 | 35800 | 35750 | 69 |
| 414 | 20231103 | 125700 | 6524819000 | 35750 | 35800 | 35800 | 35750 | 25 |
| 415 | 20231103 | 125600 | 6523925150 | 35750 | 35800 | 35800 | 35750 | 105 |
| 416 | 20231103 | 125500 | 6520168650 | 35750 | 35800 | 35800 | 35750 | 1887 |
| 417 | 20231103 | 125400 | 6452691000 | 35800 | 35850 | 35900 | 35800 | 63 |
| 418 | 20231103 | 125300 | 6450432550 | 35850 | 35800 | 35850 | 35750 | 1629 |
| 419 | 20231103 | 125200 | 6392040050 | 35800 | 35800 | 35800 | 35750 | 23 |
| 420 | 20231103 | 125100 | 6391216950 | 35800 | 35750 | 35800 | 35750 | 130 |
| 421 | 20231103 | 125000 | 6386566450 | 35750 | 35750 | 35800 | 35750 | 11 |
| 422 | 20231103 | 124900 | 6386172850 | 35750 | 35800 | 35800 | 35750 | 54 |
| 423 | 20231103 | 124800 | 6384240450 | 35750 | 35750 | 35750 | 35750 | 127 |
| 424 | 20231103 | 124700 | 6379700200 | 35700 | 35850 | 35850 | 35700 | 3021 |
| 425 | 20231103 | 124600 | 6271581750 | 35900 | 35900 | 35900 | 35850 | 47 |
| 426 | 20231103 | 124500 | 6269894600 | 35900 | 35900 | 35900 | 35850 | 120 |
| 427 | 20231103 | 124400 | 6265590200 | 35900 | 35850 | 35900 | 35850 | 66 |
| 428 | 20231103 | 124300 | 6263223850 | 35850 | 35850 | 35850 | 35850 | 239 |
| 429 | 20231103 | 124200 | 6254655700 | 35850 | 35800 | 35850 | 35800 | 80 |
| 430 | 20231103 | 124100 | 6251789950 | 35800 | 35800 | 35850 | 35800 | 343 |
| 431 | 20231103 | 124000 | 6239494200 | 35800 | 35800 | 35800 | 35800 | 145 |
| 432 | 20231103 | 123900 | 6234303200 | 35850 | 35850 | 35850 | 35800 | 204 |
| 433 | 20231103 | 123800 | 6226999150 | 35750 | 35750 | 35850 | 35750 | 23 |
| 434 | 20231103 | 123700 | 6226176200 | 35800 | 35750 | 35800 | 35700 | 498 |
| 435 | 20231103 | 123600 | 6208355200 | 35750 | 35700 | 35800 | 35700 | 61 |
| 436 | 20231103 | 123500 | 6206174000 | 35800 | 35750 | 35800 | 35700 | 140 |
| 437 | 20231103 | 123400 | 6201174950 | 35700 | 35750 | 35750 | 35700 | 182 |
| 438 | 20231103 | 123300 | 6194668900 | 35750 | 35750 | 35800 | 35700 | 267 |
| 439 | 20231103 | 123200 | 6185128950 | 35800 | 35750 | 35800 | 35700 | 1366 |
| 440 | 20231103 | 123100 | 6136310000 | 35750 | 35800 | 35850 | 35750 | 1367 |
| 441 | 20231103 | 123000 | 6087417350 | 35800 | 35800 | 35850 | 35800 | 25 |
| 442 | 20231103 | 122900 | 6086522300 | 35800 | 35800 | 35850 | 35800 | 117 |
| 443 | 20231103 | 122800 | 6082332950 | 35800 | 35850 | 35850 | 35800 | 194 |
| 444 | 20231103 | 122700 | 6075380700 | 35850 | 35800 | 35850 | 35800 | 249 |
| 445 | 20231103 | 122600 | 6066465000 | 35800 | 35850 | 35850 | 35800 | 1913 |
| 446 | 20231103 | 122500 | 5997969250 | 35800 | 35900 | 35950 | 35800 | 2250 |
| 447 | 20231103 | 122400 | 5917224300 | 35950 | 35900 | 35950 | 35900 | 22 |
| 448 | 20231103 | 122300 | 5916434200 | 35900 | 36000 | 36000 | 35900 | 157 |
| 449 | 20231103 | 122200 | 5910787600 | 36000 | 35900 | 36000 | 35900 | 113 |
| 450 | 20231103 | 122100 | 5906727550 | 35900 | 35950 | 35950 | 35900 | 162 |
| 451 | 20231103 | 122000 | 5900903850 | 36000 | 35950 | 36000 | 35950 | 112 |
| 452 | 20231103 | 121900 | 5896877400 | 35950 | 35950 | 36000 | 35950 | 151 |
| 453 | 20231103 | 121800 | 5891448200 | 36000 | 35950 | 36000 | 35950 | 58 |
| 454 | 20231103 | 121700 | 5889362700 | 35950 | 35950 | 36000 | 35950 | 21 |
| 455 | 20231103 | 121600 | 5888607700 | 35950 | 35950 | 36000 | 35950 | 105 |
| 456 | 20231103 | 121500 | 5884831500 | 35950 | 35950 | 35950 | 35950 | 85 |
| 457 | 20231103 | 121400 | 5881775750 | 35950 | 36000 | 36000 | 35950 | 769 |
| 458 | 20231103 | 121300 | 5854127700 | 36000 | 36000 | 36000 | 36000 | 32 |
| 459 | 20231103 | 121200 | 5852975700 | 36000 | 36050 | 36050 | 35950 | 697 |
| 460 | 20231103 | 121100 | 5827883700 | 36050 | 36000 | 36050 | 36000 | 63 |
| 461 | 20231103 | 121000 | 5825615250 | 36000 | 36050 | 36100 | 36000 | 466 |
| 462 | 20231103 | 120900 | 5808838650 | 36100 | 36050 | 36100 | 36050 | 94 |
| 463 | 20231103 | 120800 | 5805448950 | 36050 | 36050 | 36050 | 36050 | 290 |
| 464 | 20231103 | 120700 | 5794994450 | 36000 | 36050 | 36050 | 36000 | 71 |
| 465 | 20231103 | 120600 | 5792436450 | 36050 | 36000 | 36050 | 36000 | 40 |
| 466 | 20231103 | 120500 | 5790995200 | 36050 | 36000 | 36050 | 36000 | 123 |
| 467 | 20231103 | 120400 | 5786566250 | 36050 | 36000 | 36050 | 36000 | 44 |
| 468 | 20231103 | 120300 | 5784981250 | 36050 | 36050 | 36050 | 36000 | 19 |
| 469 | 20231103 | 120200 | 5784296500 | 36050 | 36000 | 36050 | 36000 | 71 |
| 470 | 20231103 | 120100 | 5781739750 | 36000 | 36000 | 36000 | 36000 | 82 |
| 471 | 20231103 | 120000 | 5778787750 | 36000 | 36000 | 36050 | 36000 | 12 |
| 472 | 20231103 | 115900 | 5778355250 | 36000 | 36050 | 36050 | 36000 | 115 |
| 473 | 20231103 | 115800 | 5774211750 | 36050 | 36000 | 36050 | 36000 | 18 |
| 474 | 20231103 | 115700 | 5773563500 | 36000 | 36000 | 36050 | 36000 | 24 |
| 475 | 20231103 | 115600 | 5772699450 | 36000 | 36050 | 36050 | 36000 | 79 |
| 476 | 20231103 | 115500 | 5769853850 | 36000 | 36000 | 36000 | 36000 | 592 |
| 477 | 20231103 | 115400 | 5748541850 | 36050 | 36000 | 36050 | 36000 | 72 |
| 478 | 20231103 | 115300 | 5745949750 | 36000 | 36050 | 36050 | 36000 | 88 |
| 479 | 20231103 | 115200 | 5742778750 | 36050 | 36000 | 36050 | 36000 | 72 |
| 480 | 20231103 | 115100 | 5740185300 | 36050 | 36000 | 36050 | 36000 | 102 |
| 481 | 20231103 | 115000 | 5736513150 | 36000 | 36000 | 36000 | 36000 | 50 |
| 482 | 20231103 | 114900 | 5734713150 | 35950 | 36000 | 36000 | 35950 | 162 |
| 483 | 20231103 | 114800 | 5728881300 | 35950 | 35950 | 35950 | 35950 | 154 |
| 484 | 20231103 | 114700 | 5723345000 | 35950 | 36000 | 36050 | 35950 | 795 |
| 485 | 20231103 | 114600 | 5694732800 | 35950 | 36000 | 36000 | 35950 | 133 |
| 486 | 20231103 | 114500 | 5689947750 | 36000 | 36000 | 36000 | 36000 | 1024 |
| 487 | 20231103 | 114400 | 5653083750 | 36050 | 36050 | 36050 | 36050 | 15 |
| 488 | 20231103 | 114300 | 5652543000 | 36000 | 36050 | 36050 | 36000 | 1769 |
| 489 | 20231103 | 114200 | 5588779200 | 36100 | 36100 | 36100 | 36050 | 117 |
| 490 | 20231103 | 114100 | 5584558200 | 36100 | 36050 | 36100 | 36050 | 62 |
| 491 | 20231103 | 114000 | 5582321750 | 36050 | 36100 | 36100 | 36050 | 55 |
| 492 | 20231103 | 113900 | 5580338900 | 36050 | 36100 | 36100 | 36050 | 221 |
| 493 | 20231103 | 113800 | 5572363700 | 36150 | 36100 | 36150 | 36050 | 316 |
| 494 | 20231103 | 113700 | 5560956950 | 36100 | 36100 | 36100 | 36100 | 26 |
| 495 | 20231103 | 113600 | 5560018350 | 36150 | 36100 | 36150 | 36050 | 658 |
| 496 | 20231103 | 113500 | 5536265000 | 36150 | 36100 | 36150 | 36100 | 98 |
| 497 | 20231103 | 113400 | 5532726650 | 36150 | 36100 | 36150 | 36100 | 79 |
| 498 | 20231103 | 113300 | 5529873700 | 36100 | 36150 | 36150 | 36100 | 273 |
| 499 | 20231103 | 113200 | 5520008050 | 36150 | 36150 | 36150 | 36100 | 1619 |
| 500 | 20231103 | 113100 | 5461498300 | 36150 | 36300 | 36300 | 36150 | 637 |
| 501 | 20231103 | 113000 | 5438436350 | 36350 | 36450 | 36450 | 36300 | 247 |
| 502 | 20231103 | 112900 | 5429453700 | 36450 | 36450 | 36450 | 36400 | 168 |
| 503 | 20231103 | 112800 | 5423330550 | 36450 | 36500 | 36500 | 36400 | 273 |
| 504 | 20231103 | 112700 | 5413378350 | 36500 | 36450 | 36500 | 36450 | 176 |
| 505 | 20231103 | 112600 | 5406954650 | 36500 | 36500 | 36500 | 36450 | 359 |
| 506 | 20231103 | 112500 | 5393863350 | 36500 | 36500 | 36500 | 36450 | 291 |
| 507 | 20231103 | 112400 | 5383244050 | 36450 | 36500 | 36500 | 36450 | 115 |
| 508 | 20231103 | 112300 | 5379046800 | 36500 | 36500 | 36550 | 36500 | 442 |
| 509 | 20231103 | 112200 | 5362911450 | 36500 | 36550 | 36600 | 36450 | 996 |
| 510 | 20231103 | 112100 | 5326537900 | 36550 | 36550 | 36600 | 36450 | 1088 |
| 511 | 20231103 | 112000 | 5286796350 | 36550 | 36400 | 36550 | 36400 | 2120 |
| 512 | 20231103 | 111900 | 5209431250 | 36400 | 36400 | 36450 | 36350 | 330 |
| 513 | 20231103 | 111800 | 5197412900 | 36500 | 36300 | 36500 | 36300 | 2791 |
| 514 | 20231103 | 111700 | 5095699100 | 36350 | 36350 | 36400 | 36300 | 487 |
| 515 | 20231103 | 111600 | 5077992200 | 36350 | 36350 | 36400 | 36350 | 1158 |
| 516 | 20231103 | 111500 | 5035887150 | 36400 | 36300 | 36400 | 36300 | 658 |
| 517 | 20231103 | 111400 | 5011972350 | 36300 | 36300 | 36350 | 36250 | 248 |
| 518 | 20231103 | 111300 | 5002970800 | 36350 | 36300 | 36350 | 36250 | 189 |
| 519 | 20231103 | 111200 | 4996106800 | 36300 | 36350 | 36350 | 36300 | 242 |
| 520 | 20231103 | 111100 | 4987317250 | 36350 | 36350 | 36350 | 36250 | 162 |
| 521 | 20231103 | 111000 | 4981434000 | 36350 | 36300 | 36350 | 36300 | 207 |
| 522 | 20231103 | 110900 | 4973913800 | 36350 | 36300 | 36350 | 36250 | 284 |
| 523 | 20231103 | 110800 | 4963597250 | 36300 | 36300 | 36350 | 36250 | 637 |
| 524 | 20231103 | 110700 | 4940465950 | 36300 | 36250 | 36300 | 36250 | 192 |
| 525 | 20231103 | 110600 | 4933497050 | 36250 | 36300 | 36300 | 36250 | 164 |
| 526 | 20231103 | 110500 | 4927544500 | 36250 | 36250 | 36300 | 36250 | 238 |
| 527 | 20231103 | 110400 | 4918911000 | 36300 | 36300 | 36300 | 36250 | 228 |
| 528 | 20231103 | 110300 | 4910635450 | 36350 | 36200 | 36350 | 36200 | 922 |
| 529 | 20231103 | 110200 | 4877187200 | 36150 | 36150 | 36200 | 36150 | 837 |
| 530 | 20231103 | 110100 | 4846893750 | 36150 | 36250 | 36250 | 36150 | 1563 |
| 531 | 20231103 | 110000 | 4790313600 | 36250 | 36250 | 36300 | 36250 | 294 |
| 532 | 20231103 | 105900 | 4779652200 | 36300 | 36350 | 36350 | 36300 | 377 |
| 533 | 20231103 | 105800 | 4765965050 | 36350 | 36200 | 36350 | 36200 | 5324 |
| 534 | 20231103 | 105700 | 4572690500 | 36200 | 36150 | 36200 | 36150 | 58 |
| 535 | 20231103 | 105600 | 4570593750 | 36150 | 36150 | 36200 | 36150 | 405 |
| 536 | 20231103 | 105500 | 4555952250 | 36200 | 36150 | 36200 | 36150 | 53 |
| 537 | 20231103 | 105400 | 4554034650 | 36150 | 36100 | 36150 | 36100 | 694 |
| 538 | 20231103 | 105300 | 4528948950 | 36100 | 36150 | 36150 | 36100 | 81 |
| 539 | 20231103 | 105200 | 4526023850 | 36100 | 36100 | 36100 | 36100 | 231 |
| 540 | 20231103 | 105100 | 4517684750 | 36100 | 36100 | 36150 | 36100 | 405 |
| 541 | 20231103 | 105000 | 4503063800 | 36100 | 36150 | 36150 | 36100 | 5 |
| 542 | 20231103 | 104900 | 4502883200 | 36150 | 36150 | 36150 | 36150 | 16 |
| 543 | 20231103 | 104800 | 4502304800 | 36150 | 36100 | 36150 | 36100 | 189 |
| 544 | 20231103 | 104700 | 4495481600 | 36050 | 36100 | 36100 | 36050 | 39 |
| 545 | 20231103 | 104600 | 4494074550 | 36100 | 36100 | 36150 | 36100 | 434 |
| 546 | 20231103 | 104500 | 4478406050 | 36150 | 36100 | 36150 | 36100 | 423 |
| 547 | 20231103 | 104400 | 4463118950 | 36050 | 36050 | 36100 | 36050 | 236 |
| 548 | 20231103 | 104300 | 4454599650 | 36050 | 36100 | 36100 | 36050 | 79 |
| 549 | 20231103 | 104200 | 4451749000 | 36100 | 36050 | 36100 | 36050 | 124 |
| 550 | 20231103 | 104100 | 4447275100 | 36100 | 36100 | 36100 | 36050 | 116 |
| 551 | 20231103 | 104000 | 4443087650 | 36050 | 36050 | 36100 | 36050 | 74 |
| 552 | 20231103 | 103900 | 4440419750 | 36050 | 36050 | 36050 | 36000 | 166 |
| 553 | 20231103 | 103800 | 4434436600 | 36000 | 36000 | 36000 | 36000 | 35 |
| 554 | 20231103 | 103700 | 4433176600 | 36000 | 36000 | 36000 | 36000 | 51 |
| 555 | 20231103 | 103600 | 4431340600 | 36100 | 36000 | 36100 | 36000 | 371 |
| 556 | 20231103 | 103500 | 4417982100 | 35950 | 35950 | 36000 | 35950 | 105 |
| 557 | 20231103 | 103400 | 4414206900 | 36000 | 35950 | 36000 | 35950 | 160 |
| 558 | 20231103 | 103300 | 4408454400 | 35950 | 36000 | 36000 | 35950 | 201 |
| 559 | 20231103 | 103200 | 4401224550 | 36000 | 36000 | 36050 | 35950 | 169 |
| 560 | 20231103 | 103100 | 4395140500 | 36000 | 36000 | 36050 | 36000 | 123 |
| 561 | 20231103 | 103000 | 4390711950 | 36000 | 36000 | 36000 | 35950 | 443 |
| 562 | 20231103 | 102900 | 4374764250 | 36000 | 35950 | 36000 | 35950 | 39 |
| 563 | 20231103 | 102800 | 4373361450 | 35950 | 36000 | 36050 | 35950 | 3096 |
| 564 | 20231103 | 102700 | 4261912350 | 36050 | 36050 | 36050 | 36000 | 338 |
| 565 | 20231103 | 102600 | 4249727900 | 36050 | 36000 | 36050 | 36000 | 26 |
| 566 | 20231103 | 102500 | 4248790800 | 36000 | 36050 | 36100 | 36000 | 163 |
| 567 | 20231103 | 102400 | 4242916800 | 36050 | 36100 | 36100 | 36000 | 1194 |
| 568 | 20231103 | 102300 | 4199840400 | 36100 | 36050 | 36100 | 36000 | 1455 |
| 569 | 20231103 | 102200 | 4147370300 | 36050 | 36100 | 36150 | 36050 | 1173 |
| 570 | 20231103 | 102100 | 4105030900 | 36100 | 36150 | 36150 | 36100 | 52 |
| 571 | 20231103 | 102000 | 4103151850 | 36150 | 36150 | 36150 | 36100 | 3226 |
| 572 | 20231103 | 101900 | 3986548700 | 36200 | 36200 | 36200 | 36150 | 98 |
| 573 | 20231103 | 101800 | 3983003300 | 36200 | 36150 | 36200 | 36150 | 584 |
| 574 | 20231103 | 101700 | 3961879550 | 36150 | 36100 | 36150 | 36100 | 62 |
| 575 | 20231103 | 101600 | 3959641300 | 36150 | 36150 | 36150 | 36100 | 375 |
| 576 | 20231103 | 101500 | 3946085450 | 36100 | 36100 | 36100 | 36100 | 154 |
| 577 | 20231103 | 101400 | 3940526050 | 36100 | 36250 | 36250 | 36100 | 1135 |
| 578 | 20231103 | 101300 | 3899493100 | 36250 | 36200 | 36250 | 36150 | 387 |
| 579 | 20231103 | 101200 | 3885481950 | 36150 | 36250 | 36250 | 36150 | 1528 |
| 580 | 20231103 | 101100 | 3830172700 | 36250 | 36250 | 36300 | 36200 | 844 |
| 581 | 20231103 | 101000 | 3799580050 | 36250 | 36150 | 36250 | 36150 | 1424 |
| 582 | 20231103 | 100900 | 3748032200 | 36150 | 36150 | 36200 | 36150 | 91 |
| 583 | 20231103 | 100800 | 3744741800 | 36150 | 36150 | 36200 | 36150 | 51 |
| 584 | 20231103 | 100700 | 3742897900 | 36200 | 36150 | 36200 | 36150 | 1299 |
| 585 | 20231103 | 100600 | 3695874900 | 36150 | 36150 | 36200 | 36150 | 148 |
| 586 | 20231103 | 100500 | 3690520800 | 36200 | 36100 | 36200 | 36100 | 1366 |
| 587 | 20231103 | 100400 | 3641140900 | 36100 | 36100 | 36150 | 36050 | 682 |
| 588 | 20231103 | 100300 | 3616534450 | 36050 | 36100 | 36150 | 36050 | 485 |
| 589 | 20231103 | 100200 | 3599038500 | 36100 | 36150 | 36150 | 36050 | 1324 |
| 590 | 20231103 | 100100 | 3551282500 | 36150 | 36100 | 36150 | 36100 | 87 |
| 591 | 20231103 | 100000 | 3548139850 | 36100 | 36150 | 36150 | 36050 | 1135 |
| 592 | 20231103 | 095900 | 3507175700 | 36150 | 36100 | 36150 | 36100 | 88 |
| 593 | 20231103 | 095800 | 3503995350 | 36100 | 36150 | 36150 | 36100 | 226 |
| 594 | 20231103 | 095700 | 3495827450 | 36100 | 36100 | 36150 | 36050 | 463 |
| 595 | 20231103 | 095600 | 3479116650 | 36100 | 36050 | 36150 | 36050 | 543 |
| 596 | 20231103 | 095500 | 3459512350 | 36050 | 36050 | 36100 | 36050 | 228 |
| 597 | 20231103 | 095400 | 3451290200 | 36000 | 35950 | 36000 | 35900 | 1311 |
| 598 | 20231103 | 095300 | 3404126400 | 35900 | 35700 | 35900 | 35650 | 836 |
| 599 | 20231103 | 095200 | 3374178850 | 35700 | 35700 | 35750 | 35700 | 252 |
| 600 | 20231103 | 095100 | 3365182400 | 35700 | 35700 | 35750 | 35700 | 818 |
| 601 | 20231103 | 095000 | 3335973600 | 35700 | 35700 | 35700 | 35650 | 501 |
| 602 | 20231103 | 094900 | 3318090800 | 35750 | 35750 | 35750 | 35700 | 336 |
| 603 | 20231103 | 094800 | 3306079750 | 35750 | 35750 | 35850 | 35750 | 845 |
| 604 | 20231103 | 094700 | 3275847300 | 35750 | 35750 | 35750 | 35750 | 116 |
| 605 | 20231103 | 094600 | 3271700300 | 35800 | 35700 | 35800 | 35700 | 1482 |
| 606 | 20231103 | 094500 | 3218769250 | 35700 | 35800 | 35800 | 35700 | 894 |
| 607 | 20231103 | 094400 | 3186801950 | 35800 | 35800 | 35850 | 35800 | 153 |
| 608 | 20231103 | 094300 | 3181322800 | 35800 | 35800 | 35850 | 35800 | 204 |
| 609 | 20231103 | 094200 | 3174010150 | 35900 | 35900 | 35900 | 35800 | 919 |
| 610 | 20231103 | 094100 | 3141035500 | 36000 | 36000 | 36000 | 35900 | 858 |
| 611 | 20231103 | 094000 | 3110148800 | 36000 | 36000 | 36000 | 35900 | 242 |
| 612 | 20231103 | 093900 | 3101447750 | 35950 | 35950 | 36000 | 35950 | 240 |
| 613 | 20231103 | 093800 | 3092817650 | 36000 | 36100 | 36100 | 35950 | 92 |
| 614 | 20231103 | 093700 | 3089503700 | 36100 | 36100 | 36100 | 36000 | 1850 |
| 615 | 20231103 | 093600 | 3022864500 | 36100 | 36150 | 36150 | 36100 | 529 |
| 616 | 20231103 | 093500 | 3003761600 | 36100 | 36150 | 36150 | 36100 | 796 |
| 617 | 20231103 | 093400 | 2974986600 | 36150 | 36100 | 36150 | 36100 | 917 |
| 618 | 20231103 | 093300 | 2941849850 | 36100 | 36200 | 36200 | 36050 | 950 |
| 619 | 20231103 | 093200 | 2907517750 | 36200 | 36000 | 36200 | 36000 | 4588 |
| 620 | 20231103 | 093100 | 2741740100 | 36050 | 35800 | 36100 | 35800 | 1679 |
| 621 | 20231103 | 093000 | 2681354100 | 35750 | 36050 | 36100 | 35750 | 4361 |
| 622 | 20231103 | 092900 | 2525133950 | 36100 | 36000 | 36100 | 36000 | 1959 |
| 623 | 20231103 | 092800 | 2454525600 | 35950 | 35800 | 35950 | 35800 | 801 |
| 624 | 20231103 | 092700 | 2425760000 | 35800 | 35750 | 35800 | 35650 | 2673 |
| 625 | 20231103 | 092600 | 2330297150 | 35750 | 35900 | 35900 | 35750 | 3124 |
| 626 | 20231103 | 092500 | 2218310850 | 35900 | 36000 | 36050 | 35900 | 2038 |
| 627 | 20231103 | 092400 | 2145005550 | 36000 | 36050 | 36050 | 36000 | 1037 |
| 628 | 20231103 | 092300 | 2107628150 | 36000 | 36100 | 36200 | 36000 | 2573 |
| 629 | 20231103 | 092200 | 2014824700 | 36100 | 36100 | 36150 | 36050 | 547 |
| 630 | 20231103 | 092100 | 1995076150 | 36150 | 36100 | 36150 | 36050 | 1012 |
| 631 | 20231103 | 092000 | 1958536350 | 36100 | 36350 | 36350 | 36050 | 1180 |
| 632 | 20231103 | 091900 | 1915859100 | 36350 | 36100 | 36400 | 36100 | 3313 |
| 633 | 20231103 | 091800 | 1795635200 | 36100 | 36150 | 36250 | 36050 | 1053 |
| 634 | 20231103 | 091700 | 1757586500 | 36050 | 36100 | 36100 | 36000 | 1114 |
| 635 | 20231103 | 091600 | 1717422450 | 36100 | 36200 | 36200 | 36000 | 2266 |
| 636 | 20231103 | 091500 | 1635583550 | 36200 | 36050 | 36200 | 36050 | 1646 |
| 637 | 20231103 | 091400 | 1576098700 | 36050 | 36000 | 36100 | 35950 | 689 |
| 638 | 20231103 | 091300 | 1551263350 | 36000 | 35900 | 36050 | 35850 | 1388 |
| 639 | 20231103 | 091200 | 1501373150 | 35850 | 35850 | 35900 | 35800 | 690 |
| 640 | 20231103 | 091100 | 1476634200 | 35800 | 35950 | 35950 | 35800 | 1783 |
| 641 | 20231103 | 091000 | 1412663900 | 36000 | 36000 | 36000 | 35950 | 1192 |
| 642 | 20231103 | 090900 | 1369791550 | 36000 | 36250 | 36250 | 36000 | 3263 |
| 643 | 20231103 | 090800 | 1251886500 | 36250 | 36200 | 36350 | 36200 | 1945 |
| 644 | 20231103 | 090700 | 1181357050 | 36250 | 36150 | 36500 | 36150 | 6315 |
| 645 | 20231103 | 090600 | 951909650 | 36150 | 35700 | 36200 | 35700 | 1915 |
| 646 | 20231103 | 090500 | 882868650 | 35700 | 35700 | 35900 | 35700 | 4175 |
| 647 | 20231103 | 090400 | 733741050 | 35700 | 35900 | 35900 | 35700 | 1984 |
| 648 | 20231103 | 090300 | 662697000 | 35900 | 36200 | 36250 | 35900 | 4102 |
| 649 | 20231103 | 090200 | 514706950 | 36250 | 36150 | 36450 | 36150 | 4002 |
| 650 | 20231103 | 090100 | 369595200 | 36150 | 35900 | 36150 | 35700 | 2424 |
| 651 | 20231103 | 090000 | 282666500 | 35850 | 36050 | 36050 | 35750 | 7856 |