37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 202800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 6650 |
| 3 | 20231103 | 202700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 4 | 20231103 | 202600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 5 | 20231103 | 202500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 6 | 20231103 | 202400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 7 | 20231103 | 202300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 8 | 20231103 | 202200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 9 | 20231103 | 202100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 10 | 20231103 | 202000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 11 | 20231103 | 201900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 12 | 20231103 | 201800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 13 | 20231103 | 201700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 14 | 20231103 | 201600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 15 | 20231103 | 201500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 16 | 20231103 | 201400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 17 | 20231103 | 201300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 18 | 20231103 | 201200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 19 | 20231103 | 201100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 20 | 20231103 | 201000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 21 | 20231103 | 200900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 22 | 20231103 | 200800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 23 | 20231103 | 200700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 24 | 20231103 | 200600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 25 | 20231103 | 200500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 26 | 20231103 | 200400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 27 | 20231103 | 200300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 28 | 20231103 | 200200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 29 | 20231103 | 200100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 30 | 20231103 | 200000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 31 | 20231103 | 195900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 32 | 20231103 | 195800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 6650 |
| 33 | 20231103 | 195700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 34 | 20231103 | 195600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 35 | 20231103 | 195500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 36 | 20231103 | 195400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 37 | 20231103 | 195300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 38 | 20231103 | 195200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 39 | 20231103 | 195100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 40 | 20231103 | 195000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 41 | 20231103 | 194900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 42 | 20231103 | 194800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 43 | 20231103 | 194700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 44 | 20231103 | 194600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 45 | 20231103 | 194500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 46 | 20231103 | 194400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 47 | 20231103 | 194300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 48 | 20231103 | 194200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 49 | 20231103 | 194100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 50 | 20231103 | 194000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 51 | 20231103 | 193900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 52 | 20231103 | 193800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 53 | 20231103 | 193700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 54 | 20231103 | 193600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 55 | 20231103 | 193500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 56 | 20231103 | 193400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 57 | 20231103 | 193300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 58 | 20231103 | 193200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 59 | 20231103 | 193100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 60 | 20231103 | 193000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 61 | 20231103 | 192900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 62 | 20231103 | 192800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 6650 |
| 63 | 20231103 | 192700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 64 | 20231103 | 192600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 65 | 20231103 | 192500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 66 | 20231103 | 192400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 67 | 20231103 | 192300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 68 | 20231103 | 192200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 69 | 20231103 | 192100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 70 | 20231103 | 192000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 71 | 20231103 | 191900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 72 | 20231103 | 191800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 73 | 20231103 | 191700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 74 | 20231103 | 191600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 75 | 20231103 | 191500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 76 | 20231103 | 191400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 77 | 20231103 | 191300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 78 | 20231103 | 191200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 79 | 20231103 | 191100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 80 | 20231103 | 191000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 81 | 20231103 | 190900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 82 | 20231103 | 190800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 83 | 20231103 | 190700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 84 | 20231103 | 190600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 85 | 20231103 | 190500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 86 | 20231103 | 190400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 87 | 20231103 | 190300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 88 | 20231103 | 190200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 89 | 20231103 | 190100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 90 | 20231103 | 190000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 91 | 20231103 | 185900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 92 | 20231103 | 185800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 6650 |
| 93 | 20231103 | 185700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 94 | 20231103 | 185600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 95 | 20231103 | 185500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 96 | 20231103 | 185400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 97 | 20231103 | 185300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 98 | 20231103 | 185200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 99 | 20231103 | 185100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 100 | 20231103 | 185000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 101 | 20231103 | 184900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 102 | 20231103 | 184800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 103 | 20231103 | 184700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 104 | 20231103 | 184600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 105 | 20231103 | 184500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 106 | 20231103 | 184400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 107 | 20231103 | 184300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 108 | 20231103 | 184200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 109 | 20231103 | 184100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 110 | 20231103 | 184000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 111 | 20231103 | 183900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 112 | 20231103 | 183800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 113 | 20231103 | 183700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 114 | 20231103 | 183600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 115 | 20231103 | 183500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 116 | 20231103 | 183400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 117 | 20231103 | 183300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 118 | 20231103 | 183200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 119 | 20231103 | 183100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 120 | 20231103 | 183000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 121 | 20231103 | 182900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 122 | 20231103 | 182800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 6650 |
| 123 | 20231103 | 182700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 124 | 20231103 | 182600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 125 | 20231103 | 182500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 126 | 20231103 | 182400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 127 | 20231103 | 182300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 128 | 20231103 | 182200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 129 | 20231103 | 182100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 130 | 20231103 | 182000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 131 | 20231103 | 181900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 132 | 20231103 | 181800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 133 | 20231103 | 181700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 134 | 20231103 | 181600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 135 | 20231103 | 181500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 136 | 20231103 | 181400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 137 | 20231103 | 181300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 138 | 20231103 | 181200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 139 | 20231103 | 181100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 140 | 20231103 | 181000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 141 | 20231103 | 180900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 142 | 20231103 | 180800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 143 | 20231103 | 180700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 144 | 20231103 | 180600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 145 | 20231103 | 180500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 146 | 20231103 | 180400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 147 | 20231103 | 180300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 148 | 20231103 | 180200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 149 | 20231103 | 180100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 150 | 20231103 | 180000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 151 | 20231103 | 175900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 152 | 20231103 | 175800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 6650 |
| 153 | 20231103 | 175700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 154 | 20231103 | 175600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 155 | 20231103 | 175500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 156 | 20231103 | 175400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 157 | 20231103 | 175300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 158 | 20231103 | 175200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 159 | 20231103 | 175100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 160 | 20231103 | 175000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 161 | 20231103 | 174900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 162 | 20231103 | 174800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 163 | 20231103 | 174700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 164 | 20231103 | 174600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 165 | 20231103 | 174500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 166 | 20231103 | 174400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 167 | 20231103 | 174300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 168 | 20231103 | 174200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 169 | 20231103 | 174100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 170 | 20231103 | 174000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 171 | 20231103 | 173900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 172 | 20231103 | 173800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 173 | 20231103 | 173700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 174 | 20231103 | 173600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 175 | 20231103 | 173500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 176 | 20231103 | 173400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 177 | 20231103 | 173300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 178 | 20231103 | 173200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 179 | 20231103 | 173100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 180 | 20231103 | 173000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 181 | 20231103 | 172900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 182 | 20231103 | 172800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 6650 |
| 183 | 20231103 | 172700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 184 | 20231103 | 172600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 185 | 20231103 | 172500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 186 | 20231103 | 172400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 187 | 20231103 | 172300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 188 | 20231103 | 172200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 189 | 20231103 | 172100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 190 | 20231103 | 172000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 191 | 20231103 | 171900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 192 | 20231103 | 171800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 193 | 20231103 | 171700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 194 | 20231103 | 171600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 195 | 20231103 | 171500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 196 | 20231103 | 171400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 197 | 20231103 | 171300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 198 | 20231103 | 171200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 199 | 20231103 | 171100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 200 | 20231103 | 171000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 201 | 20231103 | 170900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 202 | 20231103 | 170800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 203 | 20231103 | 170700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 204 | 20231103 | 170600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 205 | 20231103 | 170500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 206 | 20231103 | 170400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 207 | 20231103 | 170300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 208 | 20231103 | 170200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 209 | 20231103 | 170100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 210 | 20231103 | 170000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 211 | 20231103 | 165900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 212 | 20231103 | 165800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 6650 |
| 213 | 20231103 | 165700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 214 | 20231103 | 165600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 215 | 20231103 | 165500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 216 | 20231103 | 165400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 217 | 20231103 | 165300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 218 | 20231103 | 165200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 219 | 20231103 | 165100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 220 | 20231103 | 165000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 221 | 20231103 | 164900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 222 | 20231103 | 164800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 223 | 20231103 | 164700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 224 | 20231103 | 164600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 225 | 20231103 | 164500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 226 | 20231103 | 164400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 227 | 20231103 | 164300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 228 | 20231103 | 164200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 229 | 20231103 | 164100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 230 | 20231103 | 164000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 231 | 20231103 | 163900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 232 | 20231103 | 163800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 233 | 20231103 | 163700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 234 | 20231103 | 163600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 235 | 20231103 | 163500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 236 | 20231103 | 163400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 237 | 20231103 | 163300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 238 | 20231103 | 163200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 239 | 20231103 | 163100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 240 | 20231103 | 163000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 241 | 20231103 | 162900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 242 | 20231103 | 162800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 6650 |
| 243 | 20231103 | 162700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 244 | 20231103 | 162600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 245 | 20231103 | 162500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 246 | 20231103 | 162400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 247 | 20231103 | 162300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 248 | 20231103 | 162200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 249 | 20231103 | 162100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 250 | 20231103 | 162000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 251 | 20231103 | 161900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 252 | 20231103 | 161800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 253 | 20231103 | 161700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 254 | 20231103 | 161600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 255 | 20231103 | 161500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 256 | 20231103 | 161400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 257 | 20231103 | 161300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 258 | 20231103 | 161200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 259 | 20231103 | 161100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 260 | 20231103 | 161000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 261 | 20231103 | 160900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 262 | 20231103 | 160800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 263 | 20231103 | 160700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 264 | 20231103 | 160600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 265 | 20231103 | 160500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 266 | 20231103 | 160400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 267 | 20231103 | 160300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 268 | 20231103 | 160200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 269 | 20231103 | 160100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 270 | 20231103 | 160000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 271 | 20231103 | 155900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 272 | 20231103 | 155800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 6650 |
| 273 | 20231103 | 155700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 274 | 20231103 | 155600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 275 | 20231103 | 155500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 276 | 20231103 | 155400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 277 | 20231103 | 155300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 278 | 20231103 | 155200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 279 | 20231103 | 155100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 280 | 20231103 | 155000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 281 | 20231103 | 154900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 282 | 20231103 | 154800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 283 | 20231103 | 154700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 284 | 20231103 | 154600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 285 | 20231103 | 154500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 286 | 20231103 | 154400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 287 | 20231103 | 154300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 288 | 20231103 | 154200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 289 | 20231103 | 154100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 290 | 20231103 | 154000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 291 | 20231103 | 153900 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 292 | 20231103 | 153800 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 293 | 20231103 | 153700 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 294 | 20231103 | 153600 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 295 | 20231103 | 153500 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 296 | 20231103 | 153400 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 297 | 20231103 | 153300 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 298 | 20231103 | 153200 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 299 | 20231103 | 153100 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 300 | 20231103 | 153000 | 14403029200 | 41700 | 41700 | 41700 | 41700 | 6650 |
| 301 | 20231103 | 152900 | 14125724200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 302 | 20231103 | 152800 | 14125724200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 303 | 20231103 | 152700 | 14125724200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 304 | 20231103 | 152600 | 14125724200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 305 | 20231103 | 152500 | 14125724200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 306 | 20231103 | 152400 | 14125724200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 307 | 20231103 | 152300 | 14125724200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 308 | 20231103 | 152200 | 14125724200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 309 | 20231103 | 152100 | 14125724200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 310 | 20231103 | 152000 | 14125724200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 311 | 20231103 | 151900 | 14125724200 | 41850 | 41800 | 41850 | 41750 | 821 |
| 312 | 20231103 | 151800 | 14091405850 | 41800 | 41800 | 41850 | 41750 | 871 |
| 313 | 20231103 | 151700 | 14055001500 | 41800 | 41800 | 41800 | 41750 | 690 |
| 314 | 20231103 | 151600 | 14026181800 | 41800 | 41800 | 41800 | 41750 | 678 |
| 315 | 20231103 | 151500 | 13997849850 | 41800 | 41800 | 41800 | 41750 | 626 |
| 316 | 20231103 | 151400 | 13971706400 | 41800 | 41750 | 41800 | 41750 | 805 |
| 317 | 20231103 | 151300 | 13938084450 | 41800 | 41750 | 41800 | 41700 | 777 |
| 318 | 20231103 | 151200 | 13905643150 | 41750 | 41750 | 41750 | 41700 | 359 |
| 319 | 20231103 | 151100 | 13890658400 | 41750 | 41750 | 41750 | 41700 | 337 |
| 320 | 20231103 | 151000 | 13876596150 | 41750 | 41700 | 41750 | 41700 | 647 |
| 321 | 20231103 | 150900 | 13849604450 | 41750 | 41800 | 41800 | 41700 | 2281 |
| 322 | 20231103 | 150800 | 13754399550 | 41800 | 41800 | 41800 | 41750 | 441 |
| 323 | 20231103 | 150700 | 13735968950 | 41800 | 41800 | 41800 | 41750 | 474 |
| 324 | 20231103 | 150600 | 13716163750 | 41800 | 41750 | 41800 | 41750 | 1104 |
| 325 | 20231103 | 150500 | 13670059000 | 41750 | 41800 | 41800 | 41750 | 696 |
| 326 | 20231103 | 150400 | 13640997100 | 41800 | 41550 | 41800 | 41500 | 4814 |
| 327 | 20231103 | 150300 | 13440319600 | 41550 | 41600 | 41600 | 41500 | 1181 |
| 328 | 20231103 | 150200 | 13391247400 | 41550 | 41600 | 41650 | 41550 | 115 |
| 329 | 20231103 | 150100 | 13386465100 | 41550 | 41600 | 41600 | 41550 | 341 |
| 330 | 20231103 | 150000 | 13372288000 | 41550 | 41600 | 41650 | 41500 | 940 |
| 331 | 20231103 | 145900 | 13333228100 | 41600 | 41500 | 41650 | 41500 | 2630 |
| 332 | 20231103 | 145800 | 13223996250 | 41550 | 41600 | 41600 | 41500 | 1979 |
| 333 | 20231103 | 145700 | 13141765250 | 41600 | 41600 | 41650 | 41550 | 1147 |
| 334 | 20231103 | 145600 | 13094088350 | 41600 | 41650 | 41700 | 41500 | 5683 |
| 335 | 20231103 | 145500 | 12857929650 | 41650 | 41600 | 41650 | 41600 | 1030 |
| 336 | 20231103 | 145400 | 12815058000 | 41650 | 41650 | 41700 | 41600 | 1163 |
| 337 | 20231103 | 145300 | 12766620650 | 41600 | 41600 | 41650 | 41550 | 3344 |
| 338 | 20231103 | 145200 | 12627511000 | 41650 | 41550 | 41700 | 41550 | 1511 |
| 339 | 20231103 | 145100 | 12564659450 | 41550 | 41650 | 41700 | 41550 | 5770 |
| 340 | 20231103 | 145000 | 12324542850 | 41650 | 41650 | 41750 | 41650 | 1809 |
| 341 | 20231103 | 144900 | 12249112900 | 41650 | 41700 | 41750 | 41650 | 1539 |
| 342 | 20231103 | 144800 | 12184953500 | 41700 | 41750 | 41750 | 41700 | 992 |
| 343 | 20231103 | 144700 | 12143574450 | 41700 | 41750 | 41750 | 41700 | 761 |
| 344 | 20231103 | 144600 | 12111815050 | 41800 | 41750 | 41800 | 41750 | 324 |
| 345 | 20231103 | 144500 | 12098283900 | 41750 | 41800 | 41800 | 41750 | 451 |
| 346 | 20231103 | 144400 | 12079452150 | 41750 | 41750 | 41800 | 41750 | 775 |
| 347 | 20231103 | 144300 | 12047071800 | 41750 | 41850 | 41850 | 41750 | 776 |
| 348 | 20231103 | 144200 | 12014632650 | 41800 | 41750 | 41850 | 41700 | 2211 |
| 349 | 20231103 | 144100 | 11922257350 | 41750 | 41750 | 41800 | 41750 | 501 |
| 350 | 20231103 | 144000 | 11901334300 | 41750 | 41750 | 41800 | 41700 | 1387 |
| 351 | 20231103 | 143900 | 11843426200 | 41700 | 41750 | 41800 | 41700 | 539 |
| 352 | 20231103 | 143800 | 11820939150 | 41800 | 41750 | 41800 | 41700 | 639 |
| 353 | 20231103 | 143700 | 11794267150 | 41750 | 41700 | 41800 | 41700 | 1088 |
| 354 | 20231103 | 143600 | 11748872650 | 41700 | 41700 | 41750 | 41700 | 475 |
| 355 | 20231103 | 143500 | 11729060950 | 41700 | 41650 | 41750 | 41650 | 710 |
| 356 | 20231103 | 143400 | 11699462000 | 41650 | 41700 | 41800 | 41650 | 3689 |
| 357 | 20231103 | 143300 | 11545727650 | 41800 | 41750 | 41800 | 41700 | 1421 |
| 358 | 20231103 | 143200 | 11486409650 | 41750 | 41750 | 41800 | 41750 | 525 |
| 359 | 20231103 | 143100 | 11464488950 | 41800 | 41750 | 41800 | 41700 | 937 |
| 360 | 20231103 | 143000 | 11425379250 | 41750 | 41750 | 41800 | 41700 | 11046 |
| 361 | 20231103 | 142900 | 10964576800 | 41750 | 41750 | 41800 | 41750 | 365 |
| 362 | 20231103 | 142800 | 10949333650 | 41800 | 41800 | 41850 | 41750 | 1078 |
| 363 | 20231103 | 142700 | 10904292150 | 41800 | 41800 | 41850 | 41750 | 729 |
| 364 | 20231103 | 142600 | 10873824750 | 41800 | 41750 | 41850 | 41750 | 1207 |
| 365 | 20231103 | 142500 | 10823373750 | 41800 | 41800 | 41850 | 41800 | 464 |
| 366 | 20231103 | 142400 | 10803975200 | 41800 | 41800 | 41850 | 41750 | 559 |
| 367 | 20231103 | 142300 | 10780602750 | 41800 | 41800 | 41850 | 41750 | 1539 |
| 368 | 20231103 | 142200 | 10716271750 | 41800 | 41800 | 41900 | 41800 | 665 |
| 369 | 20231103 | 142100 | 10688454950 | 41800 | 41800 | 41850 | 41800 | 421 |
| 370 | 20231103 | 142000 | 10670852850 | 41850 | 41750 | 41850 | 41750 | 1596 |
| 371 | 20231103 | 141900 | 10604133300 | 41750 | 41900 | 41900 | 41750 | 2176 |
| 372 | 20231103 | 141800 | 10513152550 | 41800 | 41800 | 41900 | 41800 | 624 |
| 373 | 20231103 | 141700 | 10487048100 | 41800 | 41800 | 41850 | 41800 | 866 |
| 374 | 20231103 | 141600 | 10450840250 | 41850 | 41850 | 41850 | 41800 | 461 |
| 375 | 20231103 | 141500 | 10431564550 | 41800 | 41800 | 41900 | 41800 | 789 |
| 376 | 20231103 | 141400 | 10398575450 | 41800 | 41900 | 41900 | 41800 | 1770 |
| 377 | 20231103 | 141300 | 10324538000 | 41850 | 41850 | 41900 | 41850 | 424 |
| 378 | 20231103 | 141200 | 10306782550 | 41900 | 41900 | 41950 | 41850 | 569 |
| 379 | 20231103 | 141100 | 10282955300 | 41850 | 41850 | 41900 | 41850 | 389 |
| 380 | 20231103 | 141000 | 10266667950 | 41900 | 41900 | 41900 | 41850 | 556 |
| 381 | 20231103 | 140900 | 10243382350 | 41900 | 41900 | 41950 | 41900 | 531 |
| 382 | 20231103 | 140800 | 10221126850 | 41950 | 41950 | 41950 | 41900 | 569 |
| 383 | 20231103 | 140700 | 10197273450 | 41950 | 41900 | 41950 | 41900 | 296 |
| 384 | 20231103 | 140600 | 10184865100 | 41950 | 41900 | 41950 | 41900 | 348 |
| 385 | 20231103 | 140500 | 10170277250 | 41900 | 41900 | 41950 | 41900 | 340 |
| 386 | 20231103 | 140400 | 10156030100 | 41900 | 41900 | 41950 | 41850 | 447 |
| 387 | 20231103 | 140300 | 10137299600 | 41850 | 41900 | 41950 | 41850 | 354 |
| 388 | 20231103 | 140200 | 10122472700 | 41900 | 41850 | 41950 | 41850 | 932 |
| 389 | 20231103 | 140100 | 10083434350 | 41850 | 41900 | 41950 | 41850 | 255 |
| 390 | 20231103 | 140000 | 10072750250 | 41900 | 41850 | 41950 | 41850 | 403 |
| 391 | 20231103 | 135900 | 10055861000 | 41850 | 41900 | 41950 | 41850 | 403 |
| 392 | 20231103 | 135800 | 10038989200 | 41900 | 41800 | 41950 | 41800 | 771 |
| 393 | 20231103 | 135700 | 10006702250 | 41800 | 41800 | 41850 | 41800 | 498 |
| 394 | 20231103 | 135600 | 9985879950 | 41800 | 41850 | 41850 | 41800 | 355 |
| 395 | 20231103 | 135500 | 9971034150 | 41850 | 41850 | 41900 | 41800 | 1138 |
| 396 | 20231103 | 135400 | 9923436400 | 41850 | 41900 | 41900 | 41850 | 453 |
| 397 | 20231103 | 135300 | 9904474600 | 41900 | 41850 | 41900 | 41850 | 958 |
| 398 | 20231103 | 135200 | 9864368350 | 41850 | 41850 | 41950 | 41850 | 451 |
| 399 | 20231103 | 135100 | 9845483500 | 41850 | 41850 | 42000 | 41850 | 517 |
| 400 | 20231103 | 135000 | 9823814050 | 41850 | 41950 | 41950 | 41850 | 509 |
| 401 | 20231103 | 134900 | 9802491100 | 41950 | 41900 | 41950 | 41900 | 556 |
| 402 | 20231103 | 134800 | 9779187850 | 41900 | 41950 | 42000 | 41900 | 497 |
| 403 | 20231103 | 134700 | 9758336250 | 42000 | 41900 | 42000 | 41900 | 533 |
| 404 | 20231103 | 134600 | 9735971200 | 41900 | 41950 | 41950 | 41900 | 364 |
| 405 | 20231103 | 134500 | 9720715550 | 41900 | 41900 | 41950 | 41900 | 425 |
| 406 | 20231103 | 134400 | 9702896400 | 41900 | 41900 | 41950 | 41900 | 385 |
| 407 | 20231103 | 134300 | 9686755400 | 41900 | 41950 | 41950 | 41900 | 750 |
| 408 | 20231103 | 134200 | 9655328650 | 41950 | 41950 | 42000 | 41900 | 488 |
| 409 | 20231103 | 134100 | 9634850500 | 41900 | 41950 | 42000 | 41900 | 366 |
| 410 | 20231103 | 134000 | 9619502950 | 41950 | 42000 | 42050 | 41950 | 357 |
| 411 | 20231103 | 133900 | 9604516250 | 41950 | 41950 | 42000 | 41900 | 464 |
| 412 | 20231103 | 133800 | 9585051500 | 41950 | 41950 | 42000 | 41950 | 295 |
| 413 | 20231103 | 133700 | 9572672000 | 42000 | 42000 | 42050 | 41950 | 330 |
| 414 | 20231103 | 133600 | 9558819950 | 42050 | 41950 | 42050 | 41950 | 317 |
| 415 | 20231103 | 133500 | 9545509800 | 41950 | 41950 | 42000 | 41950 | 460 |
| 416 | 20231103 | 133400 | 9526201850 | 42000 | 42000 | 42000 | 41950 | 371 |
| 417 | 20231103 | 133300 | 9510630750 | 41950 | 42000 | 42000 | 41950 | 370 |
| 418 | 20231103 | 133200 | 9495100250 | 41950 | 41950 | 42000 | 41950 | 363 |
| 419 | 20231103 | 133100 | 9479872100 | 41950 | 42000 | 42050 | 41950 | 308 |
| 420 | 20231103 | 133000 | 9466941100 | 41950 | 42000 | 42000 | 41900 | 399 |
| 421 | 20231103 | 132900 | 9450210500 | 41950 | 41900 | 42000 | 41900 | 391 |
| 422 | 20231103 | 132800 | 9433809800 | 41900 | 41950 | 42000 | 41900 | 718 |
| 423 | 20231103 | 132700 | 9403717750 | 41950 | 42000 | 42000 | 41950 | 524 |
| 424 | 20231103 | 132600 | 9381729300 | 42000 | 42000 | 42050 | 42000 | 1136 |
| 425 | 20231103 | 132500 | 9334015950 | 42050 | 42000 | 42050 | 41900 | 508 |
| 426 | 20231103 | 132400 | 9312684700 | 42000 | 41950 | 42000 | 41900 | 568 |
| 427 | 20231103 | 132300 | 9288853050 | 41950 | 42050 | 42050 | 41950 | 177 |
| 428 | 20231103 | 132200 | 9281419200 | 42050 | 42000 | 42050 | 41950 | 271 |
| 429 | 20231103 | 132100 | 9270034600 | 42000 | 42000 | 42050 | 42000 | 218 |
| 430 | 20231103 | 132000 | 9260872900 | 42000 | 42000 | 42050 | 42000 | 260 |
| 431 | 20231103 | 131900 | 9249947400 | 42050 | 42000 | 42050 | 42000 | 320 |
| 432 | 20231103 | 131800 | 9236504100 | 42000 | 41900 | 42050 | 41900 | 502 |
| 433 | 20231103 | 131700 | 9215424950 | 41950 | 41900 | 41950 | 41900 | 558 |
| 434 | 20231103 | 131600 | 9192039600 | 41950 | 41950 | 42000 | 41900 | 700 |
| 435 | 20231103 | 131500 | 9162690650 | 41900 | 41950 | 42000 | 41900 | 312 |
| 436 | 20231103 | 131400 | 9149602350 | 41950 | 42000 | 42050 | 41950 | 242 |
| 437 | 20231103 | 131300 | 9139440800 | 42000 | 42050 | 42050 | 42000 | 163 |
| 438 | 20231103 | 131200 | 9132592600 | 42000 | 42050 | 42050 | 42000 | 189 |
| 439 | 20231103 | 131100 | 9124649200 | 42050 | 41950 | 42050 | 41950 | 127 |
| 440 | 20231103 | 131000 | 9119315300 | 42000 | 41950 | 42000 | 41900 | 466 |
| 441 | 20231103 | 130900 | 9099751750 | 42000 | 41950 | 42000 | 41950 | 217 |
| 442 | 20231103 | 130800 | 9090641000 | 41950 | 41950 | 42000 | 41900 | 1466 |
| 443 | 20231103 | 130700 | 9029174050 | 41950 | 41950 | 42000 | 41950 | 331 |
| 444 | 20231103 | 130600 | 9015279450 | 41950 | 41950 | 42000 | 41950 | 197 |
| 445 | 20231103 | 130500 | 9007010850 | 42000 | 41950 | 42000 | 41950 | 266 |
| 446 | 20231103 | 130400 | 8995846650 | 41950 | 41950 | 42000 | 41900 | 1260 |
| 447 | 20231103 | 130300 | 8942992950 | 41900 | 41950 | 42000 | 41900 | 482 |
| 448 | 20231103 | 130200 | 8922773350 | 41950 | 41950 | 42000 | 41950 | 1199 |
| 449 | 20231103 | 130100 | 8872474850 | 41950 | 42000 | 42000 | 41950 | 427 |
| 450 | 20231103 | 130000 | 8854545150 | 42000 | 42000 | 42050 | 41950 | 845 |
| 451 | 20231103 | 125900 | 8819082100 | 42000 | 42050 | 42050 | 41950 | 472 |
| 452 | 20231103 | 125800 | 8799255750 | 42000 | 41950 | 42050 | 41950 | 360 |
| 453 | 20231103 | 125700 | 8784136800 | 42000 | 42000 | 42000 | 41950 | 499 |
| 454 | 20231103 | 125600 | 8763184000 | 42000 | 42000 | 42050 | 41950 | 930 |
| 455 | 20231103 | 125500 | 8724122350 | 41950 | 41950 | 42000 | 41950 | 193 |
| 456 | 20231103 | 125400 | 8716021150 | 42000 | 41950 | 42000 | 41950 | 254 |
| 457 | 20231103 | 125300 | 8705357150 | 41950 | 42000 | 42050 | 41950 | 707 |
| 458 | 20231103 | 125200 | 8675663100 | 41950 | 41900 | 42000 | 41900 | 1709 |
| 459 | 20231103 | 125100 | 8603927850 | 41900 | 41900 | 41950 | 41900 | 495 |
| 460 | 20231103 | 125000 | 8583185150 | 41900 | 41900 | 41950 | 41900 | 688 |
| 461 | 20231103 | 124900 | 8554352400 | 41850 | 41900 | 41950 | 41850 | 266 |
| 462 | 20231103 | 124800 | 8543207600 | 41900 | 41900 | 41950 | 41850 | 533 |
| 463 | 20231103 | 124700 | 8520872950 | 41900 | 41900 | 41950 | 41850 | 662 |
| 464 | 20231103 | 124600 | 8493121150 | 41850 | 41900 | 41950 | 41850 | 528 |
| 465 | 20231103 | 124500 | 8470997900 | 41900 | 41900 | 41950 | 41850 | 533 |
| 466 | 20231103 | 124400 | 8448665950 | 41850 | 41850 | 41900 | 41850 | 217 |
| 467 | 20231103 | 124300 | 8439582550 | 41900 | 41800 | 41900 | 41800 | 352 |
| 468 | 20231103 | 124200 | 8424845350 | 41800 | 41800 | 41900 | 41750 | 482 |
| 469 | 20231103 | 124100 | 8404684850 | 41750 | 41850 | 41850 | 41750 | 663 |
| 470 | 20231103 | 124000 | 8376965200 | 41800 | 41850 | 41850 | 41800 | 781 |
| 471 | 20231103 | 123900 | 8344315900 | 41800 | 41800 | 41850 | 41800 | 195 |
| 472 | 20231103 | 123800 | 8336158550 | 41800 | 41800 | 41850 | 41800 | 161 |
| 473 | 20231103 | 123700 | 8329427050 | 41800 | 41800 | 41850 | 41800 | 270 |
| 474 | 20231103 | 123600 | 8318135100 | 41800 | 41900 | 41900 | 41800 | 316 |
| 475 | 20231103 | 123500 | 8304907200 | 41850 | 41900 | 41900 | 41850 | 150 |
| 476 | 20231103 | 123400 | 8298625750 | 41900 | 41850 | 41900 | 41850 | 232 |
| 477 | 20231103 | 123300 | 8288915150 | 41800 | 41850 | 41900 | 41800 | 331 |
| 478 | 20231103 | 123200 | 8275064100 | 41800 | 41800 | 41850 | 41800 | 1335 |
| 479 | 20231103 | 123100 | 8219236150 | 41750 | 41750 | 41800 | 41750 | 219 |
| 480 | 20231103 | 123000 | 8210090850 | 41750 | 41800 | 41800 | 41750 | 517 |
| 481 | 20231103 | 122900 | 8188497650 | 41750 | 41750 | 41800 | 41750 | 154 |
| 482 | 20231103 | 122800 | 8182064400 | 41800 | 41750 | 41800 | 41750 | 277 |
| 483 | 20231103 | 122700 | 8170495100 | 41800 | 41750 | 41800 | 41750 | 107 |
| 484 | 20231103 | 122600 | 8166026600 | 41800 | 41700 | 41800 | 41700 | 314 |
| 485 | 20231103 | 122500 | 8152913900 | 41750 | 41750 | 41750 | 41700 | 469 |
| 486 | 20231103 | 122400 | 8133348200 | 41700 | 41700 | 41800 | 41700 | 658 |
| 487 | 20231103 | 122300 | 8105884350 | 41750 | 41700 | 41800 | 41700 | 569 |
| 488 | 20231103 | 122200 | 8082132250 | 41750 | 41700 | 41750 | 41700 | 2676 |
| 489 | 20231103 | 122100 | 7970541900 | 41700 | 41700 | 41750 | 41700 | 937 |
| 490 | 20231103 | 122000 | 7931441900 | 41700 | 41750 | 41750 | 41700 | 432 |
| 491 | 20231103 | 121900 | 7913425050 | 41700 | 41700 | 41750 | 41700 | 199 |
| 492 | 20231103 | 121800 | 7905122000 | 41700 | 41700 | 41750 | 41700 | 301 |
| 493 | 20231103 | 121700 | 7892563950 | 41700 | 41750 | 41750 | 41700 | 1167 |
| 494 | 20231103 | 121600 | 7843887300 | 41750 | 41750 | 41800 | 41700 | 793 |
| 495 | 20231103 | 121500 | 7810777850 | 41750 | 41850 | 41850 | 41750 | 929 |
| 496 | 20231103 | 121400 | 7771955600 | 41850 | 41800 | 41850 | 41800 | 457 |
| 497 | 20231103 | 121300 | 7752849700 | 41800 | 41850 | 41850 | 41800 | 2134 |
| 498 | 20231103 | 121200 | 7663630250 | 41800 | 41900 | 41900 | 41800 | 599 |
| 499 | 20231103 | 121100 | 7638543800 | 41900 | 41900 | 41900 | 41800 | 764 |
| 500 | 20231103 | 121000 | 7606566950 | 41850 | 41900 | 41950 | 41850 | 512 |
| 501 | 20231103 | 120900 | 7585111750 | 41900 | 41950 | 41950 | 41900 | 344 |
| 502 | 20231103 | 120800 | 7570693450 | 41950 | 41900 | 41950 | 41900 | 238 |
| 503 | 20231103 | 120700 | 7560711300 | 41900 | 41850 | 41950 | 41850 | 309 |
| 504 | 20231103 | 120600 | 7547771950 | 41900 | 41850 | 41900 | 41850 | 972 |
| 505 | 20231103 | 120500 | 7507060550 | 41900 | 41850 | 41900 | 41850 | 473 |
| 506 | 20231103 | 120400 | 7487256000 | 41850 | 41900 | 41900 | 41850 | 1036 |
| 507 | 20231103 | 120300 | 7443895000 | 41900 | 41850 | 41900 | 41850 | 491 |
| 508 | 20231103 | 120200 | 7423324500 | 41850 | 41800 | 41900 | 41800 | 1028 |
| 509 | 20231103 | 120100 | 7380305850 | 41800 | 41800 | 41850 | 41800 | 785 |
| 510 | 20231103 | 120000 | 7347472900 | 41800 | 41800 | 41800 | 41750 | 826 |
| 511 | 20231103 | 115900 | 7312946800 | 41800 | 41750 | 41800 | 41700 | 445 |
| 512 | 20231103 | 115800 | 7294363650 | 41750 | 41700 | 41750 | 41700 | 201 |
| 513 | 20231103 | 115700 | 7285977200 | 41750 | 41750 | 41750 | 41650 | 906 |
| 514 | 20231103 | 115600 | 7248201650 | 41700 | 41650 | 41700 | 41650 | 1419 |
| 515 | 20231103 | 115500 | 7189059950 | 41650 | 41650 | 41700 | 41650 | 242 |
| 516 | 20231103 | 115400 | 7178970250 | 41650 | 41700 | 41800 | 41650 | 2226 |
| 517 | 20231103 | 115300 | 7086135250 | 41700 | 41650 | 41700 | 41650 | 1254 |
| 518 | 20231103 | 115200 | 7033891700 | 41650 | 41750 | 41800 | 41600 | 2665 |
| 519 | 20231103 | 115100 | 6922769100 | 41750 | 41850 | 41850 | 41750 | 1454 |
| 520 | 20231103 | 115000 | 6862033300 | 41850 | 41850 | 41850 | 41800 | 844 |
| 521 | 20231103 | 114900 | 6826729600 | 41800 | 41850 | 41850 | 41800 | 666 |
| 522 | 20231103 | 114800 | 6798867750 | 41850 | 41700 | 41850 | 41700 | 3567 |
| 523 | 20231103 | 114700 | 6649987400 | 41750 | 41750 | 41800 | 41700 | 3332 |
| 524 | 20231103 | 114600 | 6510939950 | 41750 | 41850 | 41900 | 41750 | 4368 |
| 525 | 20231103 | 114500 | 6328296900 | 41900 | 41950 | 42000 | 41850 | 2137 |
| 526 | 20231103 | 114400 | 6238717200 | 42000 | 42000 | 42050 | 41950 | 778 |
| 527 | 20231103 | 114300 | 6206040400 | 42000 | 41950 | 42050 | 41950 | 989 |
| 528 | 20231103 | 114200 | 6164516950 | 41950 | 42000 | 42050 | 41950 | 976 |
| 529 | 20231103 | 114100 | 6123525750 | 42050 | 42050 | 42100 | 42000 | 763 |
| 530 | 20231103 | 114000 | 6091465600 | 42050 | 42050 | 42050 | 41950 | 1365 |
| 531 | 20231103 | 113900 | 6034109000 | 42100 | 42150 | 42200 | 42050 | 489 |
| 532 | 20231103 | 113800 | 6013522200 | 42100 | 42100 | 42150 | 42050 | 704 |
| 533 | 20231103 | 113700 | 5983873300 | 42100 | 42150 | 42300 | 41900 | 7909 |
| 534 | 20231103 | 113600 | 5651276350 | 42200 | 42250 | 42300 | 42150 | 4812 |
| 535 | 20231103 | 113500 | 5448329350 | 42250 | 42300 | 42300 | 42250 | 141 |
| 536 | 20231103 | 113400 | 5442366400 | 42300 | 42250 | 42350 | 42250 | 451 |
| 537 | 20231103 | 113300 | 5423297250 | 42300 | 42250 | 42300 | 42200 | 839 |
| 538 | 20231103 | 113200 | 5387851300 | 42250 | 42250 | 42300 | 42250 | 191 |
| 539 | 20231103 | 113100 | 5379778350 | 42300 | 42300 | 42300 | 42250 | 244 |
| 540 | 20231103 | 113000 | 5369464600 | 42250 | 42250 | 42300 | 42250 | 375 |
| 541 | 20231103 | 112900 | 5353617850 | 42250 | 42300 | 42300 | 42250 | 508 |
| 542 | 20231103 | 112800 | 5332150750 | 42250 | 42250 | 42300 | 42200 | 436 |
| 543 | 20231103 | 112700 | 5313731900 | 42300 | 42300 | 42300 | 42200 | 1000 |
| 544 | 20231103 | 112600 | 5271444150 | 42300 | 42200 | 42300 | 42150 | 1630 |
| 545 | 20231103 | 112500 | 5202649100 | 42200 | 42300 | 42350 | 42200 | 2965 |
| 546 | 20231103 | 112400 | 5077419950 | 42300 | 42250 | 42400 | 42250 | 427 |
| 547 | 20231103 | 112300 | 5059345900 | 42250 | 42350 | 42350 | 42250 | 1822 |
| 548 | 20231103 | 112200 | 4982267350 | 42350 | 42350 | 42350 | 42300 | 520 |
| 549 | 20231103 | 112100 | 4960251700 | 42350 | 42350 | 42350 | 42300 | 765 |
| 550 | 20231103 | 112000 | 4927862000 | 42350 | 42350 | 42400 | 42300 | 537 |
| 551 | 20231103 | 111900 | 4905126000 | 42350 | 42300 | 42350 | 42300 | 1381 |
| 552 | 20231103 | 111800 | 4846683600 | 42300 | 42300 | 42350 | 42300 | 573 |
| 553 | 20231103 | 111700 | 4822439250 | 42300 | 42350 | 42350 | 42300 | 720 |
| 554 | 20231103 | 111600 | 4791964500 | 42400 | 42350 | 42400 | 42350 | 406 |
| 555 | 20231103 | 111500 | 4774763650 | 42350 | 42350 | 42450 | 42350 | 338 |
| 556 | 20231103 | 111400 | 4760433000 | 42350 | 42300 | 42350 | 42300 | 689 |
| 557 | 20231103 | 111300 | 4731272950 | 42300 | 42400 | 42450 | 42300 | 3808 |
| 558 | 20231103 | 111200 | 4570036900 | 42450 | 42450 | 42500 | 42400 | 387 |
| 559 | 20231103 | 111100 | 4553619700 | 42450 | 42450 | 42500 | 42400 | 1413 |
| 560 | 20231103 | 111000 | 4493651400 | 42450 | 42500 | 42500 | 42450 | 2425 |
| 561 | 20231103 | 110900 | 4390709250 | 42500 | 42500 | 42550 | 42450 | 1896 |
| 562 | 20231103 | 110800 | 4310100150 | 42450 | 42500 | 42500 | 42450 | 314 |
| 563 | 20231103 | 110700 | 4296767650 | 42450 | 42500 | 42500 | 42450 | 597 |
| 564 | 20231103 | 110600 | 4271421000 | 42450 | 42500 | 42500 | 42450 | 428 |
| 565 | 20231103 | 110500 | 4253243550 | 42550 | 42550 | 42550 | 42400 | 10181 |
| 566 | 20231103 | 110400 | 3820453050 | 42550 | 42600 | 42650 | 42550 | 1954 |
| 567 | 20231103 | 110300 | 3737240400 | 42600 | 42600 | 42650 | 42600 | 482 |
| 568 | 20231103 | 110200 | 3716700900 | 42600 | 42650 | 42650 | 42600 | 324 |
| 569 | 20231103 | 110100 | 3702893650 | 42600 | 42600 | 42650 | 42600 | 593 |
| 570 | 20231103 | 110000 | 3677630650 | 42600 | 42650 | 42650 | 42600 | 2305 |
| 571 | 20231103 | 105900 | 3579355750 | 42650 | 42700 | 42700 | 42650 | 904 |
| 572 | 20231103 | 105800 | 3540773100 | 42700 | 42700 | 42750 | 42700 | 392 |
| 573 | 20231103 | 105700 | 3524028450 | 42700 | 42700 | 42750 | 42700 | 913 |
| 574 | 20231103 | 105600 | 3485040550 | 42700 | 42750 | 42800 | 42700 | 472 |
| 575 | 20231103 | 105500 | 3464873250 | 42750 | 42750 | 42800 | 42700 | 480 |
| 576 | 20231103 | 105400 | 3444358950 | 42800 | 42750 | 42800 | 42700 | 337 |
| 577 | 20231103 | 105300 | 3429960600 | 42750 | 42800 | 42800 | 42700 | 475 |
| 578 | 20231103 | 105200 | 3409658500 | 42800 | 42750 | 42800 | 42750 | 225 |
| 579 | 20231103 | 105100 | 3400036200 | 42750 | 42800 | 42850 | 42750 | 753 |
| 580 | 20231103 | 105000 | 3367831200 | 42800 | 42800 | 42850 | 42750 | 479 |
| 581 | 20231103 | 104900 | 3347346200 | 42850 | 42800 | 42850 | 42750 | 303 |
| 582 | 20231103 | 104800 | 3334379150 | 42750 | 42800 | 42850 | 42750 | 499 |
| 583 | 20231103 | 104700 | 3313021850 | 42800 | 42850 | 42900 | 42800 | 476 |
| 584 | 20231103 | 104600 | 3292624700 | 42900 | 42850 | 42950 | 42850 | 298 |
| 585 | 20231103 | 104500 | 3279844050 | 42850 | 42850 | 42900 | 42850 | 189 |
| 586 | 20231103 | 104400 | 3271744750 | 42850 | 42850 | 42950 | 42850 | 123 |
| 587 | 20231103 | 104300 | 3266470600 | 42900 | 42900 | 42900 | 42800 | 247 |
| 588 | 20231103 | 104200 | 3255884600 | 42800 | 42900 | 42900 | 42800 | 352 |
| 589 | 20231103 | 104100 | 3240798850 | 42850 | 42900 | 42900 | 42850 | 73 |
| 590 | 20231103 | 104000 | 3237669200 | 42900 | 42850 | 42950 | 42800 | 262 |
| 591 | 20231103 | 103900 | 3226443600 | 42850 | 42900 | 42950 | 42800 | 312 |
| 592 | 20231103 | 103800 | 3213064550 | 42900 | 42900 | 42950 | 42900 | 389 |
| 593 | 20231103 | 103700 | 3196371650 | 42900 | 42950 | 43000 | 42900 | 137 |
| 594 | 20231103 | 103600 | 3190487950 | 42950 | 42900 | 43000 | 42900 | 588 |
| 595 | 20231103 | 103500 | 3165252750 | 42900 | 42950 | 43000 | 42900 | 232 |
| 596 | 20231103 | 103400 | 3155289100 | 42950 | 42950 | 42950 | 42900 | 255 |
| 597 | 20231103 | 103300 | 3144341600 | 42950 | 42950 | 42950 | 42900 | 322 |
| 598 | 20231103 | 103200 | 3130518250 | 42900 | 42900 | 42900 | 42800 | 221 |
| 599 | 20231103 | 103100 | 3121042350 | 42900 | 42850 | 42900 | 42850 | 251 |
| 600 | 20231103 | 103000 | 3110286650 | 42850 | 42850 | 42900 | 42750 | 1553 |
| 601 | 20231103 | 102900 | 3043723200 | 42750 | 42800 | 42850 | 42750 | 503 |
| 602 | 20231103 | 102800 | 3022207450 | 42800 | 42850 | 42850 | 42750 | 173 |
| 603 | 20231103 | 102700 | 3014803550 | 42850 | 42900 | 42950 | 42800 | 605 |
| 604 | 20231103 | 102600 | 2988895400 | 42850 | 42800 | 42850 | 42750 | 504 |
| 605 | 20231103 | 102500 | 2967321900 | 42800 | 42850 | 42950 | 42800 | 413 |
| 606 | 20231103 | 102400 | 2949616450 | 42900 | 42850 | 42950 | 42850 | 221 |
| 607 | 20231103 | 102300 | 2940141950 | 42800 | 42900 | 42950 | 42800 | 562 |
| 608 | 20231103 | 102200 | 2916060950 | 42900 | 42950 | 42950 | 42900 | 263 |
| 609 | 20231103 | 102100 | 2904778000 | 42850 | 42900 | 43000 | 42850 | 715 |
| 610 | 20231103 | 102000 | 2874092000 | 42950 | 42900 | 42950 | 42900 | 191 |
| 611 | 20231103 | 101900 | 2865894150 | 42950 | 42900 | 42950 | 42900 | 311 |
| 612 | 20231103 | 101800 | 2852547300 | 42900 | 43000 | 43050 | 42900 | 438 |
| 613 | 20231103 | 101700 | 2833731750 | 42950 | 43050 | 43050 | 42950 | 311 |
| 614 | 20231103 | 101600 | 2820361450 | 43000 | 43000 | 43050 | 42950 | 242 |
| 615 | 20231103 | 101500 | 2809953800 | 43000 | 43100 | 43100 | 43000 | 187 |
| 616 | 20231103 | 101400 | 2801909750 | 43100 | 43050 | 43100 | 43000 | 180 |
| 617 | 20231103 | 101300 | 2794163650 | 43050 | 43100 | 43100 | 43050 | 923 |
| 618 | 20231103 | 101200 | 2754383350 | 43100 | 43100 | 43150 | 43100 | 339 |
| 619 | 20231103 | 101100 | 2739765200 | 43100 | 43050 | 43100 | 43050 | 374 |
| 620 | 20231103 | 101000 | 2723656700 | 43100 | 43050 | 43100 | 43000 | 171 |
| 621 | 20231103 | 100900 | 2716291250 | 43000 | 43100 | 43100 | 43000 | 194 |
| 622 | 20231103 | 100800 | 2707941350 | 43050 | 43000 | 43050 | 42950 | 160 |
| 623 | 20231103 | 100700 | 2701058250 | 43000 | 43050 | 43050 | 43000 | 533 |
| 624 | 20231103 | 100600 | 2678116950 | 43050 | 43000 | 43050 | 42950 | 1144 |
| 625 | 20231103 | 100500 | 2628962450 | 43000 | 42950 | 43000 | 42950 | 582 |
| 626 | 20231103 | 100400 | 2603943900 | 42950 | 42950 | 43000 | 42950 | 35 |
| 627 | 20231103 | 100300 | 2602440550 | 43000 | 43000 | 43000 | 42950 | 181 |
| 628 | 20231103 | 100200 | 2594662000 | 42900 | 43000 | 43000 | 42900 | 224 |
| 629 | 20231103 | 100100 | 2585050650 | 42950 | 42900 | 42950 | 42900 | 251 |
| 630 | 20231103 | 100000 | 2574276050 | 42850 | 42900 | 43000 | 42850 | 366 |
| 631 | 20231103 | 095900 | 2558583550 | 42900 | 42950 | 42950 | 42900 | 339 |
| 632 | 20231103 | 095800 | 2544035050 | 42950 | 43000 | 43000 | 42950 | 135 |
| 633 | 20231103 | 095700 | 2538233200 | 43000 | 42900 | 43000 | 42900 | 313 |
| 634 | 20231103 | 095600 | 2524780100 | 42900 | 42900 | 42950 | 42900 | 316 |
| 635 | 20231103 | 095500 | 2511215600 | 42800 | 42850 | 42900 | 42800 | 345 |
| 636 | 20231103 | 095400 | 2496438650 | 42850 | 42800 | 42850 | 42700 | 816 |
| 637 | 20231103 | 095300 | 2461544800 | 42800 | 42850 | 42850 | 42800 | 179 |
| 638 | 20231103 | 095200 | 2453877950 | 42850 | 42900 | 42900 | 42850 | 840 |
| 639 | 20231103 | 095100 | 2417856050 | 42950 | 42950 | 43000 | 42950 | 372 |
| 640 | 20231103 | 095000 | 2401877550 | 42950 | 42950 | 43000 | 42950 | 270 |
| 641 | 20231103 | 094900 | 2390277250 | 43000 | 43000 | 43000 | 43000 | 86 |
| 642 | 20231103 | 094800 | 2386579250 | 43050 | 43000 | 43050 | 43000 | 644 |
| 643 | 20231103 | 094700 | 2358887200 | 43000 | 42950 | 43000 | 42950 | 305 |
| 644 | 20231103 | 094600 | 2345785450 | 42950 | 43000 | 43000 | 42950 | 207 |
| 645 | 20231103 | 094500 | 2336886150 | 42950 | 42900 | 43000 | 42900 | 1058 |
| 646 | 20231103 | 094400 | 2291459600 | 42900 | 42900 | 42900 | 42850 | 202 |
| 647 | 20231103 | 094300 | 2282799400 | 42850 | 42950 | 42950 | 42800 | 323 |
| 648 | 20231103 | 094200 | 2268940950 | 42900 | 42800 | 42950 | 42800 | 457 |
| 649 | 20231103 | 094100 | 2249363450 | 42900 | 42850 | 42950 | 42600 | 3110 |
| 650 | 20231103 | 094000 | 2116457900 | 42900 | 42850 | 42900 | 42850 | 548 |
| 651 | 20231103 | 093900 | 2092976000 | 42900 | 42900 | 42900 | 42850 | 220 |
| 652 | 20231103 | 093800 | 2083543700 | 42900 | 42850 | 42900 | 42850 | 90 |
| 653 | 20231103 | 093700 | 2079685500 | 42850 | 42900 | 42900 | 42850 | 199 |
| 654 | 20231103 | 093600 | 2071154150 | 42850 | 42850 | 42900 | 42850 | 147 |
| 655 | 20231103 | 093500 | 2064854400 | 42850 | 42800 | 42850 | 42800 | 54 |
| 656 | 20231103 | 093400 | 2062540700 | 42800 | 42650 | 42800 | 42650 | 453 |
| 657 | 20231103 | 093300 | 2043203800 | 42650 | 42650 | 42750 | 42600 | 2336 |
| 658 | 20231103 | 093200 | 1943611750 | 42700 | 42600 | 42700 | 42600 | 590 |
| 659 | 20231103 | 093100 | 1918428500 | 42650 | 42650 | 42650 | 42600 | 2180 |
| 660 | 20231103 | 093000 | 1825509300 | 42600 | 42600 | 42650 | 42600 | 596 |
| 661 | 20231103 | 092900 | 1800113100 | 42600 | 42650 | 42650 | 42550 | 4028 |
| 662 | 20231103 | 092800 | 1628479400 | 42650 | 42700 | 42700 | 42650 | 578 |
| 663 | 20231103 | 092700 | 1603823900 | 42650 | 42700 | 42700 | 42650 | 1872 |
| 664 | 20231103 | 092600 | 1523934650 | 42700 | 42850 | 42850 | 42700 | 1790 |
| 665 | 20231103 | 092500 | 1447321750 | 42850 | 42900 | 42950 | 42750 | 997 |
| 666 | 20231103 | 092400 | 1404623350 | 42900 | 42900 | 42900 | 42800 | 591 |
| 667 | 20231103 | 092300 | 1379300200 | 42900 | 42900 | 42900 | 42850 | 109 |
| 668 | 20231103 | 092200 | 1374624850 | 42850 | 42850 | 42950 | 42850 | 327 |
| 669 | 20231103 | 092100 | 1360596250 | 42850 | 42900 | 42900 | 42850 | 254 |
| 670 | 20231103 | 092000 | 1349700350 | 42900 | 42800 | 42900 | 42800 | 190 |
| 671 | 20231103 | 091900 | 1341560800 | 42850 | 42700 | 42850 | 42700 | 1253 |
| 672 | 20231103 | 091800 | 1288001300 | 42700 | 42800 | 42800 | 42650 | 2331 |
| 673 | 20231103 | 091700 | 1188369900 | 42750 | 42650 | 42800 | 42650 | 1237 |
| 674 | 20231103 | 091600 | 1135519750 | 42650 | 42600 | 42700 | 42550 | 835 |
| 675 | 20231103 | 091500 | 1099916850 | 42600 | 42650 | 42700 | 42600 | 3216 |
| 676 | 20231103 | 091400 | 962863300 | 42650 | 42850 | 42900 | 42650 | 2736 |
| 677 | 20231103 | 091300 | 845858400 | 42850 | 42950 | 42950 | 42800 | 3082 |
| 678 | 20231103 | 091200 | 713664800 | 43000 | 43000 | 43100 | 42950 | 417 |
| 679 | 20231103 | 091100 | 695740050 | 43000 | 43100 | 43150 | 42950 | 1204 |
| 680 | 20231103 | 091000 | 643949800 | 43100 | 43100 | 43100 | 43050 | 91 |
| 681 | 20231103 | 090900 | 640030450 | 43100 | 42950 | 43100 | 42900 | 1080 |
| 682 | 20231103 | 090800 | 593587800 | 42950 | 43000 | 43000 | 42900 | 892 |
| 683 | 20231103 | 090700 | 555280500 | 43000 | 43000 | 43000 | 42950 | 622 |
| 684 | 20231103 | 090600 | 528552450 | 42950 | 43000 | 43050 | 42950 | 1203 |
| 685 | 20231103 | 090500 | 476868100 | 43000 | 43100 | 43150 | 42950 | 3022 |
| 686 | 20231103 | 090400 | 346753350 | 43100 | 43150 | 43150 | 43100 | 401 |
| 687 | 20231103 | 090300 | 329468050 | 43100 | 43350 | 43350 | 43100 | 2956 |
| 688 | 20231103 | 090200 | 201550250 | 43350 | 43350 | 43400 | 43350 | 1481 |
| 689 | 20231103 | 090100 | 137329700 | 43350 | 43450 | 43500 | 43350 | 1040 |
| 690 | 20231103 | 090000 | 92170150 | 43500 | 43800 | 43850 | 43400 | 2112 |