38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 205000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 3305 |
| 3 | 20231103 | 204900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 4 | 20231103 | 204800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 5 | 20231103 | 204700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 6 | 20231103 | 204600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 7 | 20231103 | 204500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 8 | 20231103 | 204400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 9 | 20231103 | 204300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 10 | 20231103 | 204200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 11 | 20231103 | 204100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 12 | 20231103 | 204000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 13 | 20231103 | 203900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 14 | 20231103 | 203800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 15 | 20231103 | 203700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 16 | 20231103 | 203600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 17 | 20231103 | 203500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 18 | 20231103 | 203400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 19 | 20231103 | 203300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 20 | 20231103 | 203200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 21 | 20231103 | 203100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 22 | 20231103 | 203000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 23 | 20231103 | 202900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 24 | 20231103 | 202800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 25 | 20231103 | 202700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 26 | 20231103 | 202600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 27 | 20231103 | 202500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 28 | 20231103 | 202400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 29 | 20231103 | 202300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 30 | 20231103 | 202200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 31 | 20231103 | 202100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 32 | 20231103 | 202000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 3305 |
| 33 | 20231103 | 201900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 34 | 20231103 | 201800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 35 | 20231103 | 201700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 36 | 20231103 | 201600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 37 | 20231103 | 201500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 38 | 20231103 | 201400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 39 | 20231103 | 201300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 40 | 20231103 | 201200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 41 | 20231103 | 201100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 42 | 20231103 | 201000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 43 | 20231103 | 200900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 44 | 20231103 | 200800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 45 | 20231103 | 200700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 46 | 20231103 | 200600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 47 | 20231103 | 200500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 48 | 20231103 | 200400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 49 | 20231103 | 200300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 50 | 20231103 | 200200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 51 | 20231103 | 200100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 52 | 20231103 | 200000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 53 | 20231103 | 195900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 54 | 20231103 | 195800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 55 | 20231103 | 195700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 56 | 20231103 | 195600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 57 | 20231103 | 195500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 58 | 20231103 | 195400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 59 | 20231103 | 195300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 60 | 20231103 | 195200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 61 | 20231103 | 195100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 62 | 20231103 | 195000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 3305 |
| 63 | 20231103 | 194900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 64 | 20231103 | 194800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 65 | 20231103 | 194700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 66 | 20231103 | 194600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 67 | 20231103 | 194500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 68 | 20231103 | 194400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 69 | 20231103 | 194300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 70 | 20231103 | 194200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 71 | 20231103 | 194100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 72 | 20231103 | 194000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 73 | 20231103 | 193900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 74 | 20231103 | 193800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 75 | 20231103 | 193700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 76 | 20231103 | 193600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 77 | 20231103 | 193500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 78 | 20231103 | 193400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 79 | 20231103 | 193300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 80 | 20231103 | 193200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 81 | 20231103 | 193100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 82 | 20231103 | 193000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 83 | 20231103 | 192900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 84 | 20231103 | 192800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 85 | 20231103 | 192700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 86 | 20231103 | 192600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 87 | 20231103 | 192500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 88 | 20231103 | 192400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 89 | 20231103 | 192300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 90 | 20231103 | 192200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 91 | 20231103 | 192100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 92 | 20231103 | 192000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 3305 |
| 93 | 20231103 | 191900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 94 | 20231103 | 191800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 95 | 20231103 | 191700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 96 | 20231103 | 191600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 97 | 20231103 | 191500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 98 | 20231103 | 191400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 99 | 20231103 | 191300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 100 | 20231103 | 191200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 101 | 20231103 | 191100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 102 | 20231103 | 191000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 103 | 20231103 | 190900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 104 | 20231103 | 190800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 105 | 20231103 | 190700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 106 | 20231103 | 190600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 107 | 20231103 | 190500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 108 | 20231103 | 190400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 109 | 20231103 | 190300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 110 | 20231103 | 190200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 111 | 20231103 | 190100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 112 | 20231103 | 190000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 113 | 20231103 | 185900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 114 | 20231103 | 185800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 115 | 20231103 | 185700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 116 | 20231103 | 185600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 117 | 20231103 | 185500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 118 | 20231103 | 185400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 119 | 20231103 | 185300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 120 | 20231103 | 185200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 121 | 20231103 | 185100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 122 | 20231103 | 185000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 3305 |
| 123 | 20231103 | 184900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 124 | 20231103 | 184800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 125 | 20231103 | 184700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 126 | 20231103 | 184600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 127 | 20231103 | 184500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 128 | 20231103 | 184400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 129 | 20231103 | 184300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 130 | 20231103 | 184200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 131 | 20231103 | 184100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 132 | 20231103 | 184000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 133 | 20231103 | 183900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 134 | 20231103 | 183800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 135 | 20231103 | 183700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 136 | 20231103 | 183600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 137 | 20231103 | 183500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 138 | 20231103 | 183400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 139 | 20231103 | 183300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 140 | 20231103 | 183200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 141 | 20231103 | 183100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 142 | 20231103 | 183000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 143 | 20231103 | 182900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 144 | 20231103 | 182800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 145 | 20231103 | 182700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 146 | 20231103 | 182600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 147 | 20231103 | 182500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 148 | 20231103 | 182400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 149 | 20231103 | 182300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 150 | 20231103 | 182200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 151 | 20231103 | 182100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 152 | 20231103 | 182000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 3305 |
| 153 | 20231103 | 181900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 154 | 20231103 | 181800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 155 | 20231103 | 181700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 156 | 20231103 | 181600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 157 | 20231103 | 181500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 158 | 20231103 | 181400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 159 | 20231103 | 181300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 160 | 20231103 | 181200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 161 | 20231103 | 181100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 162 | 20231103 | 181000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 163 | 20231103 | 180900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 164 | 20231103 | 180800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 165 | 20231103 | 180700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 166 | 20231103 | 180600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 167 | 20231103 | 180500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 168 | 20231103 | 180400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 169 | 20231103 | 180300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 170 | 20231103 | 180200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 171 | 20231103 | 180100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 172 | 20231103 | 180000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 173 | 20231103 | 175900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 174 | 20231103 | 175800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 175 | 20231103 | 175700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 176 | 20231103 | 175600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 177 | 20231103 | 175500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 178 | 20231103 | 175400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 179 | 20231103 | 175300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 180 | 20231103 | 175200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 181 | 20231103 | 175100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 182 | 20231103 | 175000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 3305 |
| 183 | 20231103 | 174900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 184 | 20231103 | 174800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 185 | 20231103 | 174700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 186 | 20231103 | 174600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 187 | 20231103 | 174500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 188 | 20231103 | 174400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 189 | 20231103 | 174300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 190 | 20231103 | 174200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 191 | 20231103 | 174100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 192 | 20231103 | 174000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 193 | 20231103 | 173900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 194 | 20231103 | 173800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 195 | 20231103 | 173700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 196 | 20231103 | 173600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 197 | 20231103 | 173500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 198 | 20231103 | 173400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 199 | 20231103 | 173300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 200 | 20231103 | 173200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 201 | 20231103 | 173100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 202 | 20231103 | 173000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 203 | 20231103 | 172900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 204 | 20231103 | 172800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 205 | 20231103 | 172700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 206 | 20231103 | 172600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 207 | 20231103 | 172500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 208 | 20231103 | 172400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 209 | 20231103 | 172300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 210 | 20231103 | 172200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 211 | 20231103 | 172100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 212 | 20231103 | 172000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 3305 |
| 213 | 20231103 | 171900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 214 | 20231103 | 171800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 215 | 20231103 | 171700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 216 | 20231103 | 171600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 217 | 20231103 | 171500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 218 | 20231103 | 171400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 219 | 20231103 | 171300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 220 | 20231103 | 171200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 221 | 20231103 | 171100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 222 | 20231103 | 171000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 223 | 20231103 | 170900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 224 | 20231103 | 170800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 225 | 20231103 | 170700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 226 | 20231103 | 170600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 227 | 20231103 | 170500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 228 | 20231103 | 170400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 229 | 20231103 | 170300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 230 | 20231103 | 170200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 231 | 20231103 | 170100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 232 | 20231103 | 170000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 233 | 20231103 | 165900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 234 | 20231103 | 165800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 235 | 20231103 | 165700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 236 | 20231103 | 165600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 237 | 20231103 | 165500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 238 | 20231103 | 165400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 239 | 20231103 | 165300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 240 | 20231103 | 165200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 241 | 20231103 | 165100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 242 | 20231103 | 165000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 3305 |
| 243 | 20231103 | 164900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 244 | 20231103 | 164800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 245 | 20231103 | 164700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 246 | 20231103 | 164600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 247 | 20231103 | 164500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 248 | 20231103 | 164400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 249 | 20231103 | 164300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 250 | 20231103 | 164200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 251 | 20231103 | 164100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 252 | 20231103 | 164000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 253 | 20231103 | 163900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 254 | 20231103 | 163800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 255 | 20231103 | 163700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 256 | 20231103 | 163600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 257 | 20231103 | 163500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 258 | 20231103 | 163400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 259 | 20231103 | 163300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 260 | 20231103 | 163200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 261 | 20231103 | 163100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 262 | 20231103 | 163000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 263 | 20231103 | 162900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 264 | 20231103 | 162800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 265 | 20231103 | 162700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 266 | 20231103 | 162600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 267 | 20231103 | 162500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 268 | 20231103 | 162400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 269 | 20231103 | 162300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 270 | 20231103 | 162200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 271 | 20231103 | 162100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 272 | 20231103 | 162000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 3305 |
| 273 | 20231103 | 161900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 274 | 20231103 | 161800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 275 | 20231103 | 161700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 276 | 20231103 | 161600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 277 | 20231103 | 161500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 278 | 20231103 | 161400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 279 | 20231103 | 161300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 280 | 20231103 | 161200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 281 | 20231103 | 161100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 282 | 20231103 | 161000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 283 | 20231103 | 160900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 284 | 20231103 | 160800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 285 | 20231103 | 160700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 286 | 20231103 | 160600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 287 | 20231103 | 160500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 288 | 20231103 | 160400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 289 | 20231103 | 160300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 290 | 20231103 | 160200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 291 | 20231103 | 160100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 292 | 20231103 | 160000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 293 | 20231103 | 155900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 294 | 20231103 | 155800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 295 | 20231103 | 155700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 296 | 20231103 | 155600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 297 | 20231103 | 155500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 298 | 20231103 | 155400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 299 | 20231103 | 155300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 300 | 20231103 | 155200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 301 | 20231103 | 155100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 302 | 20231103 | 155000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 3305 |
| 303 | 20231103 | 154900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 304 | 20231103 | 154800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 305 | 20231103 | 154700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 306 | 20231103 | 154600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 307 | 20231103 | 154500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 308 | 20231103 | 154400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 309 | 20231103 | 154300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 310 | 20231103 | 154200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 311 | 20231103 | 154100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 312 | 20231103 | 154000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 313 | 20231103 | 153900 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 314 | 20231103 | 153800 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 315 | 20231103 | 153700 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 316 | 20231103 | 153600 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 317 | 20231103 | 153500 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 318 | 20231103 | 153400 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 319 | 20231103 | 153300 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 320 | 20231103 | 153200 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 321 | 20231103 | 153100 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 322 | 20231103 | 153000 | 7298837000 | 46100 | 46100 | 46100 | 46100 | 3305 |
| 323 | 20231103 | 152900 | 7146476500 | 46100 | 46100 | 46100 | 46100 | 0 |
| 324 | 20231103 | 152800 | 7146476500 | 46100 | 46100 | 46100 | 46100 | 0 |
| 325 | 20231103 | 152700 | 7146476500 | 46100 | 46100 | 46100 | 46100 | 0 |
| 326 | 20231103 | 152600 | 7146476500 | 46100 | 46100 | 46100 | 46100 | 0 |
| 327 | 20231103 | 152500 | 7146476500 | 46100 | 46100 | 46100 | 46100 | 0 |
| 328 | 20231103 | 152400 | 7146476500 | 46100 | 46100 | 46100 | 46100 | 0 |
| 329 | 20231103 | 152300 | 7146476500 | 46100 | 46100 | 46100 | 46100 | 0 |
| 330 | 20231103 | 152200 | 7146476500 | 46100 | 46100 | 46100 | 46100 | 0 |
| 331 | 20231103 | 152100 | 7146476500 | 46100 | 46100 | 46100 | 46100 | 0 |
| 332 | 20231103 | 152000 | 7146476500 | 46100 | 46100 | 46100 | 46100 | 0 |
| 333 | 20231103 | 151900 | 7146476500 | 46100 | 46050 | 46100 | 46050 | 450 |
| 334 | 20231103 | 151800 | 7125743250 | 46050 | 46100 | 46100 | 46050 | 392 |
| 335 | 20231103 | 151700 | 7107691200 | 46100 | 46100 | 46100 | 46100 | 64 |
| 336 | 20231103 | 151600 | 7104740800 | 46100 | 46100 | 46100 | 46000 | 856 |
| 337 | 20231103 | 151500 | 7065301950 | 46050 | 46100 | 46100 | 46050 | 327 |
| 338 | 20231103 | 151400 | 7050241750 | 46050 | 46050 | 46100 | 46050 | 297 |
| 339 | 20231103 | 151300 | 7036564300 | 46100 | 46100 | 46100 | 46050 | 101 |
| 340 | 20231103 | 151200 | 7031912050 | 46050 | 46100 | 46100 | 46050 | 90 |
| 341 | 20231103 | 151100 | 7027764500 | 46100 | 46050 | 46100 | 46050 | 851 |
| 342 | 20231103 | 151000 | 6988574800 | 46100 | 46150 | 46150 | 46050 | 293 |
| 343 | 20231103 | 150900 | 6975073000 | 46100 | 46150 | 46150 | 46100 | 531 |
| 344 | 20231103 | 150800 | 6950592700 | 46150 | 46100 | 46150 | 46100 | 162 |
| 345 | 20231103 | 150700 | 6943123900 | 46150 | 46150 | 46150 | 46150 | 13 |
| 346 | 20231103 | 150600 | 6942523950 | 46150 | 46150 | 46150 | 46150 | 24 |
| 347 | 20231103 | 150500 | 6941416350 | 46150 | 46100 | 46150 | 46100 | 326 |
| 348 | 20231103 | 150400 | 6926381500 | 46100 | 46100 | 46100 | 46050 | 502 |
| 349 | 20231103 | 150300 | 6903239350 | 46100 | 46100 | 46100 | 46100 | 70 |
| 350 | 20231103 | 150200 | 6900012350 | 46100 | 46150 | 46150 | 46050 | 883 |
| 351 | 20231103 | 150100 | 6859324450 | 46150 | 46150 | 46150 | 46100 | 827 |
| 352 | 20231103 | 150000 | 6821193450 | 46100 | 46100 | 46150 | 46100 | 37 |
| 353 | 20231103 | 145900 | 6819487000 | 46100 | 46150 | 46150 | 46100 | 124 |
| 354 | 20231103 | 145800 | 6813769400 | 46150 | 46100 | 46150 | 46100 | 125 |
| 355 | 20231103 | 145700 | 6808001750 | 46150 | 46100 | 46150 | 46050 | 246 |
| 356 | 20231103 | 145600 | 6796662550 | 46100 | 46050 | 46100 | 46050 | 1102 |
| 357 | 20231103 | 145500 | 6745864850 | 46050 | 46050 | 46100 | 46050 | 170 |
| 358 | 20231103 | 145400 | 6738033200 | 46100 | 46100 | 46100 | 46050 | 269 |
| 359 | 20231103 | 145300 | 6725634550 | 46100 | 46050 | 46100 | 46050 | 911 |
| 360 | 20231103 | 145200 | 6683676950 | 46100 | 46050 | 46100 | 46050 | 241 |
| 361 | 20231103 | 145100 | 6672569450 | 46050 | 46050 | 46100 | 46050 | 153 |
| 362 | 20231103 | 145000 | 6665522800 | 46100 | 46100 | 46100 | 46050 | 174 |
| 363 | 20231103 | 144900 | 6657503900 | 46050 | 46050 | 46100 | 46050 | 125 |
| 364 | 20231103 | 144800 | 6651743750 | 46100 | 46100 | 46100 | 46050 | 593 |
| 365 | 20231103 | 144700 | 6624429700 | 46100 | 46100 | 46100 | 46050 | 183 |
| 366 | 20231103 | 144600 | 6615996700 | 46100 | 46050 | 46100 | 46050 | 113 |
| 367 | 20231103 | 144500 | 6610788650 | 46100 | 46100 | 46100 | 46050 | 94 |
| 368 | 20231103 | 144400 | 6606456300 | 46100 | 46050 | 46100 | 46050 | 284 |
| 369 | 20231103 | 144300 | 6593369100 | 46100 | 46100 | 46100 | 46050 | 300 |
| 370 | 20231103 | 144200 | 6579543700 | 46100 | 46100 | 46100 | 46050 | 318 |
| 371 | 20231103 | 144100 | 6564884950 | 46150 | 46100 | 46150 | 46100 | 172 |
| 372 | 20231103 | 144000 | 6556951650 | 46100 | 46100 | 46150 | 46100 | 110 |
| 373 | 20231103 | 143900 | 6551876800 | 46150 | 46050 | 46150 | 46050 | 317 |
| 374 | 20231103 | 143800 | 6537262400 | 46100 | 46100 | 46100 | 46050 | 388 |
| 375 | 20231103 | 143700 | 6519376800 | 46100 | 46050 | 46100 | 46050 | 66 |
| 376 | 20231103 | 143600 | 6516335250 | 46100 | 46100 | 46100 | 46050 | 494 |
| 377 | 20231103 | 143500 | 6493582400 | 46150 | 46150 | 46150 | 46100 | 949 |
| 378 | 20231103 | 143400 | 6449828600 | 46100 | 46100 | 46150 | 46100 | 94 |
| 379 | 20231103 | 143300 | 6445491600 | 46150 | 46100 | 46150 | 46100 | 132 |
| 380 | 20231103 | 143200 | 6439400900 | 46150 | 46150 | 46150 | 46100 | 121 |
| 381 | 20231103 | 143100 | 6433817000 | 46150 | 46100 | 46150 | 46050 | 872 |
| 382 | 20231103 | 143000 | 6393617200 | 46100 | 46050 | 46100 | 46050 | 56 |
| 383 | 20231103 | 142900 | 6391036750 | 46100 | 46100 | 46100 | 46050 | 98 |
| 384 | 20231103 | 142800 | 6386519200 | 46050 | 46100 | 46100 | 46050 | 136 |
| 385 | 20231103 | 142700 | 6380251900 | 46100 | 46100 | 46100 | 46050 | 270 |
| 386 | 20231103 | 142600 | 6367809500 | 46100 | 46050 | 46100 | 46050 | 99 |
| 387 | 20231103 | 142500 | 6363246500 | 46050 | 46050 | 46100 | 46050 | 507 |
| 388 | 20231103 | 142400 | 6339895400 | 46100 | 46050 | 46100 | 46050 | 580 |
| 389 | 20231103 | 142300 | 6313181750 | 46100 | 46100 | 46100 | 46050 | 40 |
| 390 | 20231103 | 142200 | 6311338700 | 46100 | 46100 | 46100 | 46050 | 102 |
| 391 | 20231103 | 142100 | 6306637600 | 46100 | 46050 | 46100 | 46050 | 146 |
| 392 | 20231103 | 142000 | 6299910500 | 46050 | 46100 | 46100 | 46050 | 137 |
| 393 | 20231103 | 141900 | 6293596800 | 46100 | 46100 | 46100 | 46050 | 81 |
| 394 | 20231103 | 141800 | 6289863750 | 46100 | 46100 | 46100 | 46050 | 202 |
| 395 | 20231103 | 141700 | 6280552650 | 46100 | 46100 | 46100 | 46100 | 70 |
| 396 | 20231103 | 141600 | 6277325650 | 46050 | 46100 | 46100 | 46050 | 454 |
| 397 | 20231103 | 141500 | 6256416850 | 46100 | 46050 | 46100 | 46050 | 199 |
| 398 | 20231103 | 141400 | 6247247100 | 46050 | 46100 | 46100 | 46050 | 220 |
| 399 | 20231103 | 141300 | 6237106650 | 46050 | 46100 | 46100 | 46050 | 142 |
| 400 | 20231103 | 141200 | 6230560600 | 46100 | 46100 | 46100 | 46050 | 100 |
| 401 | 20231103 | 141100 | 6225951550 | 46100 | 46050 | 46100 | 46050 | 98 |
| 402 | 20231103 | 141000 | 6221434750 | 46050 | 46050 | 46100 | 46050 | 157 |
| 403 | 20231103 | 140900 | 6214201450 | 46100 | 46100 | 46100 | 46050 | 917 |
| 404 | 20231103 | 140800 | 6171971050 | 46100 | 46100 | 46100 | 46050 | 115 |
| 405 | 20231103 | 140700 | 6166670850 | 46100 | 46050 | 46100 | 46050 | 208 |
| 406 | 20231103 | 140600 | 6157083050 | 46100 | 46050 | 46100 | 46050 | 143 |
| 407 | 20231103 | 140500 | 6150491700 | 46100 | 46100 | 46100 | 46050 | 468 |
| 408 | 20231103 | 140400 | 6128918250 | 46100 | 46150 | 46150 | 46100 | 514 |
| 409 | 20231103 | 140300 | 6105217750 | 46150 | 46100 | 46150 | 46100 | 139 |
| 410 | 20231103 | 140200 | 6098803950 | 46150 | 46100 | 46150 | 46100 | 31 |
| 411 | 20231103 | 140100 | 6097373450 | 46150 | 46150 | 46150 | 46100 | 105 |
| 412 | 20231103 | 140000 | 6092528600 | 46150 | 46100 | 46150 | 46100 | 238 |
| 413 | 20231103 | 135900 | 6081549450 | 46150 | 46150 | 46150 | 46100 | 101 |
| 414 | 20231103 | 135800 | 6076889350 | 46150 | 46100 | 46150 | 46100 | 1049 |
| 415 | 20231103 | 135700 | 6028526650 | 46050 | 46100 | 46100 | 46050 | 98 |
| 416 | 20231103 | 135600 | 6024009850 | 46050 | 46100 | 46100 | 46050 | 133 |
| 417 | 20231103 | 135500 | 6017881600 | 46100 | 46050 | 46100 | 46050 | 57 |
| 418 | 20231103 | 135400 | 6015254900 | 46100 | 46100 | 46100 | 46050 | 264 |
| 419 | 20231103 | 135300 | 6003093550 | 46050 | 46100 | 46100 | 46050 | 201 |
| 420 | 20231103 | 135200 | 5993828400 | 46100 | 46050 | 46100 | 46050 | 175 |
| 421 | 20231103 | 135100 | 5985765350 | 46100 | 46100 | 46100 | 46050 | 491 |
| 422 | 20231103 | 135000 | 5963150850 | 46100 | 46100 | 46100 | 46100 | 92 |
| 423 | 20231103 | 134900 | 5958909650 | 46050 | 46100 | 46100 | 46050 | 169 |
| 424 | 20231103 | 134800 | 5951123150 | 46100 | 46100 | 46100 | 46050 | 72 |
| 425 | 20231103 | 134700 | 5947805200 | 46100 | 46150 | 46150 | 46050 | 538 |
| 426 | 20231103 | 134600 | 5923008750 | 46150 | 46100 | 46150 | 46100 | 204 |
| 427 | 20231103 | 134500 | 5913600150 | 46100 | 46150 | 46150 | 46100 | 226 |
| 428 | 20231103 | 134400 | 5903178250 | 46150 | 46100 | 46150 | 46100 | 214 |
| 429 | 20231103 | 134300 | 5893309200 | 46100 | 46150 | 46150 | 46100 | 202 |
| 430 | 20231103 | 134200 | 5883991250 | 46150 | 46200 | 46200 | 46150 | 205 |
| 431 | 20231103 | 134100 | 5874527050 | 46150 | 46200 | 46200 | 46150 | 112 |
| 432 | 20231103 | 134000 | 5869357450 | 46200 | 46150 | 46200 | 46150 | 89 |
| 433 | 20231103 | 133900 | 5865246700 | 46200 | 46150 | 46200 | 46150 | 121 |
| 434 | 20231103 | 133800 | 5859658450 | 46150 | 46200 | 46200 | 46150 | 91 |
| 435 | 20231103 | 133700 | 5855455150 | 46150 | 46200 | 46200 | 46150 | 114 |
| 436 | 20231103 | 133600 | 5850190500 | 46200 | 46150 | 46200 | 46150 | 82 |
| 437 | 20231103 | 133500 | 5846405150 | 46100 | 46150 | 46250 | 46100 | 629 |
| 438 | 20231103 | 133400 | 5817378850 | 46150 | 46200 | 46250 | 46150 | 256 |
| 439 | 20231103 | 133300 | 5805551700 | 46200 | 46200 | 46200 | 46150 | 719 |
| 440 | 20231103 | 133200 | 5772334950 | 46200 | 46200 | 46200 | 46150 | 242 |
| 441 | 20231103 | 133100 | 5761155550 | 46200 | 46200 | 46200 | 46200 | 304 |
| 442 | 20231103 | 133000 | 5747110750 | 46150 | 46200 | 46200 | 46150 | 286 |
| 443 | 20231103 | 132900 | 5733898600 | 46200 | 46200 | 46200 | 46150 | 195 |
| 444 | 20231103 | 132800 | 5724890650 | 46200 | 46150 | 46200 | 46100 | 476 |
| 445 | 20231103 | 132700 | 5702923600 | 46150 | 46200 | 46200 | 46100 | 360 |
| 446 | 20231103 | 132600 | 5686308600 | 46150 | 46150 | 46200 | 46150 | 955 |
| 447 | 20231103 | 132500 | 5642230200 | 46150 | 46100 | 46150 | 46000 | 826 |
| 448 | 20231103 | 132400 | 5604156350 | 46100 | 46050 | 46100 | 46000 | 273 |
| 449 | 20231103 | 132300 | 5591585100 | 46050 | 45950 | 46050 | 45950 | 1642 |
| 450 | 20231103 | 132200 | 5516055400 | 45950 | 46000 | 46000 | 45950 | 199 |
| 451 | 20231103 | 132100 | 5506908050 | 46000 | 46000 | 46000 | 45950 | 107 |
| 452 | 20231103 | 132000 | 5501988450 | 46000 | 46000 | 46000 | 45950 | 76 |
| 453 | 20231103 | 131900 | 5498494800 | 46000 | 46000 | 46000 | 45950 | 192 |
| 454 | 20231103 | 131800 | 5489667350 | 45950 | 45950 | 46000 | 45950 | 104 |
| 455 | 20231103 | 131700 | 5484885500 | 45950 | 45950 | 46000 | 45950 | 330 |
| 456 | 20231103 | 131600 | 5469718650 | 45950 | 45950 | 46000 | 45950 | 204 |
| 457 | 20231103 | 131500 | 5460336950 | 45950 | 46000 | 46000 | 45950 | 231 |
| 458 | 20231103 | 131400 | 5449719800 | 45950 | 46000 | 46000 | 45950 | 736 |
| 459 | 20231103 | 131300 | 5415898400 | 46000 | 45950 | 46000 | 45950 | 139 |
| 460 | 20231103 | 131200 | 5409505600 | 46000 | 45950 | 46000 | 45950 | 99 |
| 461 | 20231103 | 131100 | 5404953400 | 45950 | 45950 | 46000 | 45950 | 231 |
| 462 | 20231103 | 131000 | 5394336550 | 45950 | 46000 | 46000 | 45950 | 147 |
| 463 | 20231103 | 130900 | 5387579250 | 45950 | 45950 | 46000 | 45950 | 419 |
| 464 | 20231103 | 130800 | 5368323400 | 45950 | 46000 | 46000 | 45950 | 155 |
| 465 | 20231103 | 130700 | 5361198250 | 45950 | 46000 | 46000 | 45950 | 628 |
| 466 | 20231103 | 130600 | 5332338400 | 45950 | 45950 | 46000 | 45950 | 146 |
| 467 | 20231103 | 130500 | 5325628150 | 46000 | 46000 | 46050 | 45950 | 1282 |
| 468 | 20231103 | 130400 | 5266657200 | 46000 | 46050 | 46050 | 46000 | 1415 |
| 469 | 20231103 | 130300 | 5201564700 | 46000 | 46050 | 46050 | 46000 | 174 |
| 470 | 20231103 | 130200 | 5193556400 | 46050 | 46050 | 46050 | 46000 | 143 |
| 471 | 20231103 | 130100 | 5186972200 | 46050 | 46050 | 46050 | 46000 | 174 |
| 472 | 20231103 | 130000 | 5178960450 | 46000 | 46000 | 46000 | 46000 | 461 |
| 473 | 20231103 | 125900 | 5157754450 | 45950 | 46000 | 46000 | 45950 | 357 |
| 474 | 20231103 | 125800 | 5141334700 | 46000 | 46000 | 46000 | 46000 | 809 |
| 475 | 20231103 | 125700 | 5104120700 | 46000 | 46000 | 46050 | 46000 | 136 |
| 476 | 20231103 | 125600 | 5097862300 | 46050 | 46050 | 46050 | 46000 | 358 |
| 477 | 20231103 | 125500 | 5081376500 | 46050 | 46000 | 46050 | 46000 | 247 |
| 478 | 20231103 | 125400 | 5070011500 | 46000 | 46050 | 46050 | 46000 | 90 |
| 479 | 20231103 | 125300 | 5065869000 | 46000 | 46050 | 46050 | 46000 | 195 |
| 480 | 20231103 | 125200 | 5056891550 | 46000 | 46050 | 46050 | 46000 | 72 |
| 481 | 20231103 | 125100 | 5053579400 | 46050 | 46050 | 46050 | 46000 | 163 |
| 482 | 20231103 | 125000 | 5046074250 | 46050 | 46050 | 46050 | 46000 | 102 |
| 483 | 20231103 | 124900 | 5041378100 | 46050 | 46050 | 46100 | 46050 | 248 |
| 484 | 20231103 | 124800 | 5029954850 | 46050 | 46050 | 46100 | 46050 | 285 |
| 485 | 20231103 | 124700 | 5016828400 | 46050 | 46050 | 46100 | 46050 | 163 |
| 486 | 20231103 | 124600 | 5009320000 | 46050 | 46100 | 46100 | 46050 | 105 |
| 487 | 20231103 | 124500 | 5004482000 | 46050 | 46100 | 46100 | 46050 | 471 |
| 488 | 20231103 | 124400 | 4982792000 | 46100 | 46100 | 46100 | 46050 | 135 |
| 489 | 20231103 | 124300 | 4976571950 | 46050 | 46050 | 46100 | 46050 | 95 |
| 490 | 20231103 | 124200 | 4972194850 | 46100 | 46050 | 46100 | 46050 | 110 |
| 491 | 20231103 | 124100 | 4967127100 | 46050 | 46100 | 46150 | 46050 | 378 |
| 492 | 20231103 | 124000 | 4949702300 | 46100 | 46150 | 46150 | 46100 | 293 |
| 493 | 20231103 | 123900 | 4936192200 | 46100 | 46150 | 46150 | 46100 | 51 |
| 494 | 20231103 | 123800 | 4933840550 | 46150 | 46150 | 46150 | 46100 | 139 |
| 495 | 20231103 | 123700 | 4927429650 | 46100 | 46100 | 46150 | 46100 | 99 |
| 496 | 20231103 | 123600 | 4922863100 | 46100 | 46100 | 46150 | 46100 | 538 |
| 497 | 20231103 | 123500 | 4898058800 | 46100 | 46150 | 46150 | 46100 | 134 |
| 498 | 20231103 | 123400 | 4891877200 | 46150 | 46100 | 46150 | 46100 | 144 |
| 499 | 20231103 | 123300 | 4885235250 | 46100 | 46150 | 46150 | 46100 | 159 |
| 500 | 20231103 | 123200 | 4877902800 | 46100 | 46100 | 46100 | 46100 | 19 |
| 501 | 20231103 | 123100 | 4877026900 | 46150 | 46150 | 46150 | 46100 | 167 |
| 502 | 20231103 | 123000 | 4869320800 | 46150 | 46150 | 46200 | 46150 | 65 |
| 503 | 20231103 | 122900 | 4866318850 | 46150 | 46200 | 46200 | 46150 | 539 |
| 504 | 20231103 | 122800 | 4841440400 | 46150 | 46150 | 46200 | 46150 | 148 |
| 505 | 20231103 | 122700 | 4834607500 | 46200 | 46200 | 46200 | 46150 | 71 |
| 506 | 20231103 | 122600 | 4831328200 | 46200 | 46200 | 46200 | 46150 | 307 |
| 507 | 20231103 | 122500 | 4817145850 | 46150 | 46200 | 46200 | 46150 | 1507 |
| 508 | 20231103 | 122400 | 4747596950 | 46200 | 46250 | 46250 | 46200 | 315 |
| 509 | 20231103 | 122300 | 4733042500 | 46250 | 46250 | 46250 | 46200 | 142 |
| 510 | 20231103 | 122200 | 4726476800 | 46250 | 46200 | 46250 | 46200 | 121 |
| 511 | 20231103 | 122100 | 4720881550 | 46250 | 46200 | 46250 | 46200 | 85 |
| 512 | 20231103 | 122000 | 4716950350 | 46200 | 46200 | 46250 | 46200 | 253 |
| 513 | 20231103 | 121900 | 4705253600 | 46200 | 46250 | 46300 | 46200 | 202 |
| 514 | 20231103 | 121800 | 4695911950 | 46250 | 46250 | 46250 | 46200 | 170 |
| 515 | 20231103 | 121700 | 4688050450 | 46250 | 46250 | 46250 | 46250 | 257 |
| 516 | 20231103 | 121600 | 4676164200 | 46300 | 46300 | 46300 | 46250 | 125 |
| 517 | 20231103 | 121500 | 4670380050 | 46300 | 46300 | 46300 | 46250 | 111 |
| 518 | 20231103 | 121400 | 4665241800 | 46250 | 46250 | 46300 | 46250 | 151 |
| 519 | 20231103 | 121300 | 4658254900 | 46300 | 46300 | 46300 | 46300 | 194 |
| 520 | 20231103 | 121200 | 4649272700 | 46250 | 46300 | 46300 | 46250 | 384 |
| 521 | 20231103 | 121100 | 4631494500 | 46300 | 46250 | 46300 | 46200 | 575 |
| 522 | 20231103 | 121000 | 4604904100 | 46250 | 46150 | 46250 | 46150 | 213 |
| 523 | 20231103 | 120900 | 4595063500 | 46150 | 46150 | 46200 | 46150 | 145 |
| 524 | 20231103 | 120800 | 4588368900 | 46200 | 46150 | 46200 | 46150 | 159 |
| 525 | 20231103 | 120700 | 4581025650 | 46200 | 46150 | 46200 | 46150 | 551 |
| 526 | 20231103 | 120600 | 4555581900 | 46150 | 46150 | 46150 | 46100 | 67 |
| 527 | 20231103 | 120500 | 4552489900 | 46150 | 46150 | 46200 | 46150 | 561 |
| 528 | 20231103 | 120400 | 4526599450 | 46100 | 46150 | 46150 | 46100 | 47 |
| 529 | 20231103 | 120300 | 4524432350 | 46150 | 46100 | 46150 | 46100 | 103 |
| 530 | 20231103 | 120200 | 4519681650 | 46050 | 46050 | 46100 | 46050 | 585 |
| 531 | 20231103 | 120100 | 4492732750 | 46050 | 46050 | 46100 | 46050 | 162 |
| 532 | 20231103 | 120000 | 4485269900 | 46050 | 46100 | 46100 | 46050 | 72 |
| 533 | 20231103 | 115900 | 4481951650 | 46100 | 46100 | 46100 | 46000 | 88 |
| 534 | 20231103 | 115800 | 4477896850 | 46050 | 46050 | 46050 | 46050 | 182 |
| 535 | 20231103 | 115700 | 4469515750 | 46050 | 46050 | 46050 | 46050 | 89 |
| 536 | 20231103 | 115600 | 4465417300 | 46050 | 46050 | 46050 | 46000 | 240 |
| 537 | 20231103 | 115500 | 4454366350 | 46050 | 46000 | 46050 | 46000 | 605 |
| 538 | 20231103 | 115400 | 4426508200 | 46050 | 46000 | 46050 | 46000 | 102 |
| 539 | 20231103 | 115300 | 4421813600 | 46050 | 46000 | 46050 | 46000 | 207 |
| 540 | 20231103 | 115200 | 4412288650 | 46000 | 46000 | 46050 | 46000 | 118 |
| 541 | 20231103 | 115100 | 4406858500 | 46000 | 46000 | 46050 | 46000 | 128 |
| 542 | 20231103 | 115000 | 4400968300 | 46000 | 46000 | 46000 | 46000 | 71 |
| 543 | 20231103 | 114900 | 4397702300 | 46050 | 45950 | 46050 | 45950 | 687 |
| 544 | 20231103 | 114800 | 4366104700 | 46000 | 45950 | 46000 | 45950 | 107 |
| 545 | 20231103 | 114700 | 4361184950 | 46000 | 45950 | 46000 | 45950 | 96 |
| 546 | 20231103 | 114600 | 4356770900 | 45950 | 45950 | 46000 | 45950 | 89 |
| 547 | 20231103 | 114500 | 4352679050 | 46000 | 46000 | 46050 | 46000 | 566 |
| 548 | 20231103 | 114400 | 4326640400 | 46000 | 46000 | 46050 | 46000 | 158 |
| 549 | 20231103 | 114300 | 4319369900 | 46050 | 46000 | 46050 | 46000 | 456 |
| 550 | 20231103 | 114200 | 4298393850 | 46000 | 46000 | 46050 | 46000 | 734 |
| 551 | 20231103 | 114100 | 4264626650 | 46000 | 46050 | 46050 | 46000 | 1106 |
| 552 | 20231103 | 114000 | 4213747750 | 46050 | 46050 | 46100 | 46050 | 367 |
| 553 | 20231103 | 113900 | 4196846650 | 46050 | 46050 | 46100 | 46050 | 147 |
| 554 | 20231103 | 113800 | 4190075100 | 46050 | 46100 | 46100 | 46000 | 97 |
| 555 | 20231103 | 113700 | 4185606850 | 46100 | 46050 | 46100 | 46000 | 563 |
| 556 | 20231103 | 113600 | 4159679550 | 46050 | 46050 | 46050 | 46050 | 88 |
| 557 | 20231103 | 113500 | 4155627150 | 46050 | 46100 | 46100 | 46050 | 2970 |
| 558 | 20231103 | 113400 | 4018736700 | 46100 | 46150 | 46150 | 46100 | 214 |
| 559 | 20231103 | 113300 | 4008867900 | 46100 | 46150 | 46150 | 46100 | 176 |
| 560 | 20231103 | 113200 | 4000749150 | 46150 | 46100 | 46150 | 46100 | 100 |
| 561 | 20231103 | 113100 | 3996136200 | 46100 | 46100 | 46150 | 46100 | 762 |
| 562 | 20231103 | 113000 | 3961003500 | 46100 | 46200 | 46200 | 46100 | 368 |
| 563 | 20231103 | 112900 | 3944018450 | 46150 | 46150 | 46150 | 46150 | 183 |
| 564 | 20231103 | 112800 | 3935573000 | 46200 | 46150 | 46200 | 46150 | 151 |
| 565 | 20231103 | 112700 | 3928600250 | 46200 | 46200 | 46200 | 46200 | 146 |
| 566 | 20231103 | 112600 | 3921855050 | 46150 | 46150 | 46200 | 46150 | 351 |
| 567 | 20231103 | 112500 | 3905651100 | 46150 | 46200 | 46200 | 46150 | 80 |
| 568 | 20231103 | 112400 | 3901956800 | 46200 | 46150 | 46200 | 46150 | 68 |
| 569 | 20231103 | 112300 | 3898816150 | 46150 | 46150 | 46200 | 46150 | 318 |
| 570 | 20231103 | 112200 | 3884138150 | 46200 | 46150 | 46200 | 46150 | 1141 |
| 571 | 20231103 | 112100 | 3831461850 | 46100 | 46150 | 46150 | 46100 | 1036 |
| 572 | 20231103 | 112000 | 3783651550 | 46150 | 46150 | 46200 | 46150 | 128 |
| 573 | 20231103 | 111900 | 3777741600 | 46200 | 46200 | 46200 | 46200 | 89 |
| 574 | 20231103 | 111800 | 3773629800 | 46150 | 46150 | 46200 | 46150 | 71 |
| 575 | 20231103 | 111700 | 3770350650 | 46150 | 46200 | 46200 | 46150 | 142 |
| 576 | 20231103 | 111600 | 3763790350 | 46200 | 46200 | 46200 | 46200 | 503 |
| 577 | 20231103 | 111500 | 3740551750 | 46150 | 46150 | 46200 | 46150 | 21 |
| 578 | 20231103 | 111400 | 3739582550 | 46150 | 46150 | 46200 | 46150 | 507 |
| 579 | 20231103 | 111300 | 3716181850 | 46150 | 46100 | 46150 | 46100 | 267 |
| 580 | 20231103 | 111200 | 3703866200 | 46100 | 46100 | 46150 | 46100 | 677 |
| 581 | 20231103 | 111100 | 3672649800 | 46100 | 46100 | 46150 | 46100 | 126 |
| 582 | 20231103 | 111000 | 3666838700 | 46100 | 46150 | 46150 | 46100 | 142 |
| 583 | 20231103 | 110900 | 3660289950 | 46100 | 46150 | 46150 | 46100 | 75 |
| 584 | 20231103 | 110800 | 3656829800 | 46100 | 46100 | 46100 | 46100 | 36 |
| 585 | 20231103 | 110700 | 3655170200 | 46100 | 46200 | 46200 | 46100 | 794 |
| 586 | 20231103 | 110600 | 3618523250 | 46200 | 46150 | 46200 | 46150 | 1356 |
| 587 | 20231103 | 110500 | 3555879900 | 46200 | 46100 | 46200 | 46100 | 135 |
| 588 | 20231103 | 110400 | 3549650100 | 46150 | 46050 | 46150 | 46050 | 1159 |
| 589 | 20231103 | 110300 | 3496207600 | 46050 | 46050 | 46050 | 46050 | 67 |
| 590 | 20231103 | 110200 | 3493122250 | 46050 | 46050 | 46100 | 46050 | 116 |
| 591 | 20231103 | 110100 | 3487780200 | 46050 | 46050 | 46050 | 46050 | 28 |
| 592 | 20231103 | 110000 | 3486490800 | 46050 | 46050 | 46050 | 46050 | 618 |
| 593 | 20231103 | 105900 | 3458031900 | 46050 | 46050 | 46050 | 46050 | 127 |
| 594 | 20231103 | 105800 | 3452183550 | 46050 | 46100 | 46100 | 46050 | 82 |
| 595 | 20231103 | 105700 | 3448407400 | 46100 | 46050 | 46100 | 46000 | 947 |
| 596 | 20231103 | 105600 | 3404791950 | 46050 | 46100 | 46100 | 46050 | 593 |
| 597 | 20231103 | 105500 | 3377484250 | 46050 | 46050 | 46100 | 46050 | 82 |
| 598 | 20231103 | 105400 | 3373705150 | 46100 | 46050 | 46100 | 46050 | 778 |
| 599 | 20231103 | 105300 | 3337874850 | 46100 | 46050 | 46100 | 46050 | 33 |
| 600 | 20231103 | 105200 | 3336354650 | 46100 | 46100 | 46100 | 46100 | 409 |
| 601 | 20231103 | 105100 | 3317499750 | 46150 | 46200 | 46200 | 46100 | 1690 |
| 602 | 20231103 | 105000 | 3239567100 | 46200 | 46200 | 46200 | 46200 | 197 |
| 603 | 20231103 | 104900 | 3230465700 | 46200 | 46100 | 46200 | 46100 | 762 |
| 604 | 20231103 | 104800 | 3195278850 | 46100 | 46200 | 46200 | 46100 | 19 |
| 605 | 20231103 | 104700 | 3194402850 | 46200 | 46200 | 46200 | 46100 | 135 |
| 606 | 20231103 | 104600 | 3188168150 | 46200 | 46200 | 46200 | 46100 | 252 |
| 607 | 20231103 | 104500 | 3176534850 | 46200 | 46100 | 46200 | 46100 | 67 |
| 608 | 20231103 | 104400 | 3173444350 | 46100 | 46200 | 46200 | 46100 | 121 |
| 609 | 20231103 | 104300 | 3167856050 | 46200 | 46200 | 46200 | 46150 | 92 |
| 610 | 20231103 | 104200 | 3163606550 | 46200 | 46100 | 46200 | 46100 | 101 |
| 611 | 20231103 | 104100 | 3158942450 | 46200 | 46200 | 46200 | 46200 | 189 |
| 612 | 20231103 | 104000 | 3150210650 | 46200 | 46100 | 46300 | 46100 | 273 |
| 613 | 20231103 | 103900 | 3137621250 | 46100 | 46100 | 46300 | 46100 | 374 |
| 614 | 20231103 | 103800 | 3120320150 | 46250 | 46100 | 46250 | 46100 | 709 |
| 615 | 20231103 | 103700 | 3087579500 | 46050 | 46050 | 46150 | 46050 | 353 |
| 616 | 20231103 | 103600 | 3071299750 | 46050 | 46050 | 46100 | 46000 | 382 |
| 617 | 20231103 | 103500 | 3053708750 | 46050 | 46100 | 46100 | 46050 | 1322 |
| 618 | 20231103 | 103400 | 2992829150 | 46100 | 46100 | 46100 | 46100 | 960 |
| 619 | 20231103 | 103300 | 2948573150 | 46100 | 46150 | 46150 | 46100 | 157 |
| 620 | 20231103 | 103200 | 2941334950 | 46100 | 46100 | 46150 | 46100 | 89 |
| 621 | 20231103 | 103100 | 2937232000 | 46150 | 46100 | 46150 | 46100 | 161 |
| 622 | 20231103 | 103000 | 2929808800 | 46150 | 46200 | 46200 | 46150 | 856 |
| 623 | 20231103 | 102900 | 2890304350 | 46200 | 46200 | 46200 | 46150 | 442 |
| 624 | 20231103 | 102800 | 2869903850 | 46200 | 46200 | 46200 | 46200 | 50 |
| 625 | 20231103 | 102700 | 2867593850 | 46200 | 46200 | 46200 | 46200 | 890 |
| 626 | 20231103 | 102600 | 2826475850 | 46200 | 46150 | 46200 | 46150 | 284 |
| 627 | 20231103 | 102500 | 2813356150 | 46200 | 46300 | 46300 | 46200 | 133 |
| 628 | 20231103 | 102400 | 2807209650 | 46300 | 46300 | 46300 | 46300 | 51 |
| 629 | 20231103 | 102300 | 2804848350 | 46300 | 46200 | 46300 | 46200 | 388 |
| 630 | 20231103 | 102200 | 2786921950 | 46200 | 46200 | 46200 | 46200 | 983 |
| 631 | 20231103 | 102100 | 2741507350 | 46150 | 46150 | 46150 | 46150 | 1193 |
| 632 | 20231103 | 102000 | 2686450400 | 46150 | 46150 | 46150 | 46150 | 6 |
| 633 | 20231103 | 101900 | 2686173500 | 46100 | 46100 | 46100 | 46100 | 90 |
| 634 | 20231103 | 101800 | 2682024500 | 46150 | 46150 | 46150 | 46150 | 30 |
| 635 | 20231103 | 101700 | 2680640000 | 46100 | 46100 | 46100 | 46050 | 393 |
| 636 | 20231103 | 101600 | 2662524800 | 46100 | 46050 | 46100 | 46050 | 343 |
| 637 | 20231103 | 101500 | 2646722500 | 46050 | 46050 | 46050 | 46050 | 807 |
| 638 | 20231103 | 101400 | 2609560150 | 46100 | 46150 | 46150 | 46100 | 47 |
| 639 | 20231103 | 101300 | 2607393200 | 46150 | 46200 | 46200 | 46150 | 286 |
| 640 | 20231103 | 101200 | 2594194050 | 46200 | 46200 | 46200 | 46200 | 44 |
| 641 | 20231103 | 101100 | 2592161250 | 46200 | 46150 | 46200 | 46150 | 257 |
| 642 | 20231103 | 101000 | 2580300500 | 46150 | 46100 | 46150 | 46100 | 393 |
| 643 | 20231103 | 100900 | 2562182650 | 46100 | 46100 | 46100 | 46100 | 320 |
| 644 | 20231103 | 100800 | 2547430650 | 46100 | 46100 | 46100 | 46100 | 31 |
| 645 | 20231103 | 100700 | 2546001550 | 46100 | 46000 | 46100 | 46000 | 15 |
| 646 | 20231103 | 100600 | 2545311050 | 46000 | 46000 | 46000 | 46000 | 0 |
| 647 | 20231103 | 100500 | 2545311050 | 46000 | 46000 | 46000 | 46000 | 625 |
| 648 | 20231103 | 100400 | 2516561050 | 45950 | 45950 | 45950 | 45950 | 227 |
| 649 | 20231103 | 100300 | 2506130400 | 45950 | 45900 | 45950 | 45900 | 701 |
| 650 | 20231103 | 100200 | 2473944050 | 45950 | 45950 | 45950 | 45900 | 81 |
| 651 | 20231103 | 100100 | 2470223700 | 45950 | 45950 | 45950 | 45900 | 234 |
| 652 | 20231103 | 100000 | 2459482150 | 45950 | 46000 | 46000 | 45950 | 309 |
| 653 | 20231103 | 095900 | 2445283550 | 46000 | 45950 | 46000 | 45950 | 96 |
| 654 | 20231103 | 095800 | 2440872100 | 45950 | 46000 | 46000 | 45950 | 26 |
| 655 | 20231103 | 095700 | 2439676350 | 46000 | 46000 | 46000 | 46000 | 135 |
| 656 | 20231103 | 095600 | 2433466350 | 46000 | 45900 | 46000 | 45900 | 579 |
| 657 | 20231103 | 095500 | 2406890150 | 45900 | 45900 | 45900 | 45900 | 10 |
| 658 | 20231103 | 095400 | 2406431150 | 45850 | 45800 | 45900 | 45800 | 128 |
| 659 | 20231103 | 095300 | 2400558700 | 45800 | 45700 | 45800 | 45700 | 1891 |
| 660 | 20231103 | 095200 | 2314040250 | 45700 | 45700 | 45750 | 45700 | 825 |
| 661 | 20231103 | 095100 | 2276332950 | 45700 | 45700 | 45750 | 45700 | 72 |
| 662 | 20231103 | 095000 | 2273042150 | 45700 | 45700 | 45750 | 45700 | 134 |
| 663 | 20231103 | 094900 | 2266916900 | 45700 | 45750 | 45750 | 45700 | 551 |
| 664 | 20231103 | 094800 | 2241735600 | 45750 | 45800 | 45800 | 45700 | 419 |
| 665 | 20231103 | 094700 | 2222579050 | 45800 | 45800 | 45800 | 45750 | 788 |
| 666 | 20231103 | 094600 | 2186513550 | 45850 | 45850 | 45900 | 45850 | 819 |
| 667 | 20231103 | 094500 | 2148961650 | 45850 | 45950 | 45950 | 45850 | 1446 |
| 668 | 20231103 | 094400 | 2082548200 | 46000 | 46000 | 46000 | 45950 | 220 |
| 669 | 20231103 | 094300 | 2072429200 | 46000 | 45950 | 46000 | 45950 | 288 |
| 670 | 20231103 | 094200 | 2059181250 | 45950 | 46100 | 46100 | 45950 | 112 |
| 671 | 20231103 | 094100 | 2054033350 | 46100 | 45950 | 46150 | 45950 | 246 |
| 672 | 20231103 | 094000 | 2042704300 | 45950 | 46050 | 46100 | 45950 | 2408 |
| 673 | 20231103 | 093900 | 1931837450 | 46050 | 46150 | 46150 | 46050 | 460 |
| 674 | 20231103 | 093800 | 1910636050 | 46100 | 46150 | 46150 | 46100 | 22 |
| 675 | 20231103 | 093700 | 1909621800 | 46150 | 46100 | 46150 | 46050 | 850 |
| 676 | 20231103 | 093600 | 1870430300 | 46150 | 46050 | 46150 | 46050 | 357 |
| 677 | 20231103 | 093500 | 1853972850 | 46050 | 46150 | 46150 | 46050 | 151 |
| 678 | 20231103 | 093400 | 1847015250 | 46050 | 46000 | 46050 | 45950 | 1196 |
| 679 | 20231103 | 093300 | 1791968650 | 46000 | 46000 | 46050 | 46000 | 514 |
| 680 | 20231103 | 093200 | 1768324300 | 46000 | 46000 | 46050 | 46000 | 1956 |
| 681 | 20231103 | 093100 | 1678341450 | 46000 | 46100 | 46100 | 46000 | 1387 |
| 682 | 20231103 | 093000 | 1614516550 | 46100 | 46100 | 46150 | 46100 | 358 |
| 683 | 20231103 | 092900 | 1598007250 | 46150 | 46050 | 46150 | 46050 | 309 |
| 684 | 20231103 | 092800 | 1583765200 | 46100 | 46150 | 46150 | 46050 | 1430 |
| 685 | 20231103 | 092700 | 1517887550 | 46150 | 46250 | 46250 | 46100 | 1825 |
| 686 | 20231103 | 092600 | 1433618100 | 46300 | 46300 | 46300 | 46300 | 156 |
| 687 | 20231103 | 092500 | 1426395300 | 46300 | 46400 | 46400 | 46300 | 1890 |
| 688 | 20231103 | 092400 | 1338841750 | 46400 | 46400 | 46400 | 46400 | 185 |
| 689 | 20231103 | 092300 | 1330257750 | 46450 | 46500 | 46500 | 46450 | 123 |
| 690 | 20231103 | 092200 | 1324544300 | 46500 | 46500 | 46500 | 46450 | 20 |
| 691 | 20231103 | 092100 | 1323614400 | 46450 | 46300 | 46500 | 46300 | 1757 |
| 692 | 20231103 | 092000 | 1242075350 | 46300 | 46350 | 46400 | 46300 | 1389 |
| 693 | 20231103 | 091900 | 1177733150 | 46350 | 46400 | 46400 | 46350 | 363 |
| 694 | 20231103 | 091800 | 1160907950 | 46400 | 46400 | 46450 | 46400 | 705 |
| 695 | 20231103 | 091700 | 1128195750 | 46450 | 46450 | 46450 | 46400 | 727 |
| 696 | 20231103 | 091600 | 1094430350 | 46400 | 46400 | 46400 | 46350 | 602 |
| 697 | 20231103 | 091500 | 1066506350 | 46450 | 46450 | 46450 | 46450 | 217 |
| 698 | 20231103 | 091400 | 1056426700 | 46450 | 46550 | 46550 | 46450 | 863 |
| 699 | 20231103 | 091300 | 1016268550 | 46550 | 46600 | 46650 | 46550 | 543 |
| 700 | 20231103 | 091200 | 990940650 | 46600 | 46550 | 46600 | 46500 | 616 |
| 701 | 20231103 | 091100 | 962256450 | 46550 | 46500 | 46600 | 46500 | 227 |
| 702 | 20231103 | 091000 | 951691600 | 46500 | 46450 | 46500 | 46450 | 775 |
| 703 | 20231103 | 090900 | 915677950 | 46450 | 46400 | 46450 | 46350 | 779 |
| 704 | 20231103 | 090800 | 879528200 | 46500 | 46550 | 46550 | 46500 | 638 |
| 705 | 20231103 | 090700 | 849836700 | 46550 | 46550 | 46600 | 46500 | 358 |
| 706 | 20231103 | 090600 | 833171000 | 46550 | 46650 | 46650 | 46500 | 906 |
| 707 | 20231103 | 090500 | 790989000 | 46650 | 46500 | 46700 | 46500 | 1070 |
| 708 | 20231103 | 090400 | 741144400 | 46300 | 46600 | 46600 | 46200 | 1910 |
| 709 | 20231103 | 090300 | 652540450 | 46600 | 46700 | 46700 | 46500 | 4605 |
| 710 | 20231103 | 090200 | 437802700 | 46700 | 46800 | 46800 | 46700 | 403 |
| 711 | 20231103 | 090100 | 418952300 | 46750 | 46850 | 46900 | 46650 | 2654 |
| 712 | 20231103 | 090000 | 294759850 | 46850 | 46900 | 47050 | 46850 | 6283 |