35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 200200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 3395 |
| 3 | 20231106 | 200100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20231106 | 200000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20231106 | 195900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20231106 | 195800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20231106 | 195700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20231106 | 195600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20231106 | 195500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20231106 | 195400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20231106 | 195300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20231106 | 195200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20231106 | 195100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20231106 | 195000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20231106 | 194900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20231106 | 194800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20231106 | 194700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20231106 | 194600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20231106 | 194500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20231106 | 194400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20231106 | 194300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20231106 | 194200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20231106 | 194100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20231106 | 194000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20231106 | 193900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20231106 | 193800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20231106 | 193700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20231106 | 193600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20231106 | 193500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20231106 | 193400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20231106 | 193300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20231106 | 193200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 3395 |
| 33 | 20231106 | 193100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20231106 | 193000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20231106 | 192900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20231106 | 192800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20231106 | 192700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20231106 | 192600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20231106 | 192500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20231106 | 192400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20231106 | 192300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20231106 | 192200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20231106 | 192100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20231106 | 192000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20231106 | 191900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20231106 | 191800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20231106 | 191700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20231106 | 191600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20231106 | 191500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20231106 | 191400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20231106 | 191300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20231106 | 191200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20231106 | 191100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20231106 | 191000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20231106 | 190900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20231106 | 190800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20231106 | 190700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20231106 | 190600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20231106 | 190500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20231106 | 190400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20231106 | 190300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20231106 | 190200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 3395 |
| 63 | 20231106 | 190100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20231106 | 190000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20231106 | 185900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20231106 | 185800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20231106 | 185700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20231106 | 185600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20231106 | 185500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20231106 | 185400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20231106 | 185300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20231106 | 185200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20231106 | 185100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20231106 | 185000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20231106 | 184900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20231106 | 184800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20231106 | 184700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20231106 | 184600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20231106 | 184500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20231106 | 184400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20231106 | 184300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20231106 | 184200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20231106 | 184100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20231106 | 184000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20231106 | 183900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20231106 | 183800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20231106 | 183700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20231106 | 183600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20231106 | 183500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20231106 | 183400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20231106 | 183300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20231106 | 183200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 3395 |
| 93 | 20231106 | 183100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20231106 | 183000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20231106 | 182900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20231106 | 182800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20231106 | 182700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20231106 | 182600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20231106 | 182500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20231106 | 182400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20231106 | 182300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20231106 | 182200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20231106 | 182100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20231106 | 182000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20231106 | 181900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20231106 | 181800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20231106 | 181700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20231106 | 181600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20231106 | 181500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20231106 | 181400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20231106 | 181300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20231106 | 181200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20231106 | 181100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20231106 | 181000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20231106 | 180900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20231106 | 180800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20231106 | 180700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20231106 | 180600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20231106 | 180500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20231106 | 180400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20231106 | 180300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20231106 | 180200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 3395 |
| 123 | 20231106 | 180100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20231106 | 180000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20231106 | 175900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20231106 | 175800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20231106 | 175700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20231106 | 175600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20231106 | 175500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20231106 | 175400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20231106 | 175300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20231106 | 175200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20231106 | 175100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20231106 | 175000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20231106 | 174900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20231106 | 174800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20231106 | 174700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20231106 | 174600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20231106 | 174500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20231106 | 174400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20231106 | 174300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20231106 | 174200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20231106 | 174100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20231106 | 174000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20231106 | 173900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20231106 | 173800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20231106 | 173700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20231106 | 173600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20231106 | 173500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20231106 | 173400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20231106 | 173300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20231106 | 173200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 3395 |
| 153 | 20231106 | 173100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20231106 | 173000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20231106 | 172900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20231106 | 172800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20231106 | 172700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20231106 | 172600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20231106 | 172500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20231106 | 172400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20231106 | 172300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20231106 | 172200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20231106 | 172100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20231106 | 172000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20231106 | 171900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20231106 | 171800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20231106 | 171700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20231106 | 171600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20231106 | 171500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20231106 | 171400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20231106 | 171300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20231106 | 171200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20231106 | 171100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20231106 | 171000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20231106 | 170900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20231106 | 170800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20231106 | 170700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20231106 | 170600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20231106 | 170500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20231106 | 170400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20231106 | 170300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20231106 | 170200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 3395 |
| 183 | 20231106 | 170100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20231106 | 170000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20231106 | 165900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20231106 | 165800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20231106 | 165700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20231106 | 165600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20231106 | 165500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20231106 | 165400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20231106 | 165300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20231106 | 165200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20231106 | 165100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20231106 | 165000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20231106 | 164900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20231106 | 164800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20231106 | 164700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20231106 | 164600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20231106 | 164500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20231106 | 164400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 201 | 20231106 | 164300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 202 | 20231106 | 164200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 203 | 20231106 | 164100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 204 | 20231106 | 164000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 205 | 20231106 | 163900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 206 | 20231106 | 163800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 207 | 20231106 | 163700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 208 | 20231106 | 163600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 209 | 20231106 | 163500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 210 | 20231106 | 163400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 211 | 20231106 | 163300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 212 | 20231106 | 163200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 3395 |
| 213 | 20231106 | 163100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 214 | 20231106 | 163000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 215 | 20231106 | 162900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 216 | 20231106 | 162800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 217 | 20231106 | 162700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 218 | 20231106 | 162600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 219 | 20231106 | 162500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 220 | 20231106 | 162400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 221 | 20231106 | 162300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 222 | 20231106 | 162200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 223 | 20231106 | 162100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 224 | 20231106 | 162000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 225 | 20231106 | 161900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 226 | 20231106 | 161800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 227 | 20231106 | 161700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 228 | 20231106 | 161600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 229 | 20231106 | 161500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 230 | 20231106 | 161400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 231 | 20231106 | 161300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 232 | 20231106 | 161200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 233 | 20231106 | 161100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 234 | 20231106 | 161000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 235 | 20231106 | 160900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 236 | 20231106 | 160800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 237 | 20231106 | 160700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 238 | 20231106 | 160600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 239 | 20231106 | 160500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 240 | 20231106 | 160400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 241 | 20231106 | 160300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 242 | 20231106 | 160200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 3395 |
| 243 | 20231106 | 160100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 244 | 20231106 | 160000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 245 | 20231106 | 155900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 246 | 20231106 | 155800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 247 | 20231106 | 155700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 248 | 20231106 | 155600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 249 | 20231106 | 155500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 250 | 20231106 | 155400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 251 | 20231106 | 155300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 252 | 20231106 | 155200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 253 | 20231106 | 155100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 254 | 20231106 | 155000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 255 | 20231106 | 154900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 256 | 20231106 | 154800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 257 | 20231106 | 154700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 258 | 20231106 | 154600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 259 | 20231106 | 154500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 260 | 20231106 | 154400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 261 | 20231106 | 154300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 262 | 20231106 | 154200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 263 | 20231106 | 154100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 264 | 20231106 | 154000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 265 | 20231106 | 153900 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 266 | 20231106 | 153800 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 267 | 20231106 | 153700 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 268 | 20231106 | 153600 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 269 | 20231106 | 153500 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 270 | 20231106 | 153400 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 271 | 20231106 | 153300 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 272 | 20231106 | 153200 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 3395 |
| 273 | 20231106 | 153100 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 274 | 20231106 | 153000 | 3814074650 | 21600 | 21600 | 21600 | 21600 | 3395 |
| 275 | 20231106 | 152900 | 3740742650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 276 | 20231106 | 152800 | 3740742650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 277 | 20231106 | 152700 | 3740742650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 278 | 20231106 | 152600 | 3740742650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 279 | 20231106 | 152500 | 3740742650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 280 | 20231106 | 152400 | 3740742650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 281 | 20231106 | 152300 | 3740742650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 282 | 20231106 | 152200 | 3740742650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 283 | 20231106 | 152100 | 3740742650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 284 | 20231106 | 152000 | 3740742650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 285 | 20231106 | 151900 | 3740742650 | 21550 | 21400 | 21550 | 21400 | 435 |
| 286 | 20231106 | 151800 | 3731416000 | 21450 | 21500 | 21500 | 21400 | 364 |
| 287 | 20231106 | 151700 | 3723617250 | 21450 | 21400 | 21550 | 21400 | 1341 |
| 288 | 20231106 | 151600 | 3694765050 | 21400 | 21400 | 21550 | 21400 | 383 |
| 289 | 20231106 | 151500 | 3686562350 | 21400 | 21400 | 21450 | 21350 | 388 |
| 290 | 20231106 | 151400 | 3678268050 | 21400 | 21400 | 21550 | 21350 | 1079 |
| 291 | 20231106 | 151300 | 3655114600 | 21400 | 21400 | 21500 | 21350 | 1681 |
| 292 | 20231106 | 151200 | 3619161650 | 21400 | 21350 | 21500 | 21350 | 324 |
| 293 | 20231106 | 151100 | 3612238400 | 21450 | 21350 | 21500 | 21350 | 711 |
| 294 | 20231106 | 151000 | 3597032400 | 21350 | 21450 | 21500 | 21350 | 949 |
| 295 | 20231106 | 150900 | 3576673200 | 21500 | 21450 | 21500 | 21450 | 982 |
| 296 | 20231106 | 150800 | 3555586200 | 21500 | 21400 | 21500 | 21350 | 552 |
| 297 | 20231106 | 150700 | 3543781100 | 21400 | 21400 | 21450 | 21350 | 1207 |
| 298 | 20231106 | 150600 | 3517926300 | 21400 | 21350 | 21450 | 21350 | 500 |
| 299 | 20231106 | 150500 | 3507239250 | 21350 | 21350 | 21450 | 21350 | 667 |
| 300 | 20231106 | 150400 | 3492981050 | 21350 | 21400 | 21400 | 21350 | 639 |
| 301 | 20231106 | 150300 | 3479337200 | 21350 | 21400 | 21450 | 21350 | 1160 |
| 302 | 20231106 | 150200 | 3454554500 | 21350 | 21400 | 21450 | 21350 | 420 |
| 303 | 20231106 | 150100 | 3445581400 | 21450 | 21400 | 21450 | 21400 | 486 |
| 304 | 20231106 | 150000 | 3435180200 | 21400 | 21450 | 21450 | 21400 | 826 |
| 305 | 20231106 | 145900 | 3417493650 | 21450 | 21500 | 21550 | 21450 | 475 |
| 306 | 20231106 | 145800 | 3407298050 | 21500 | 21500 | 21550 | 21450 | 1945 |
| 307 | 20231106 | 145700 | 3365463350 | 21500 | 21500 | 21550 | 21500 | 528 |
| 308 | 20231106 | 145600 | 3354110550 | 21500 | 21500 | 21550 | 21500 | 703 |
| 309 | 20231106 | 145500 | 3338995350 | 21500 | 21550 | 21600 | 21500 | 1223 |
| 310 | 20231106 | 145400 | 3312662700 | 21500 | 21550 | 21600 | 21500 | 214 |
| 311 | 20231106 | 145300 | 3308060350 | 21600 | 21550 | 21600 | 21500 | 116 |
| 312 | 20231106 | 145200 | 3305562450 | 21550 | 21550 | 21600 | 21550 | 433 |
| 313 | 20231106 | 145100 | 3296231050 | 21550 | 21600 | 21600 | 21550 | 249 |
| 314 | 20231106 | 145000 | 3290865050 | 21550 | 21550 | 21600 | 21500 | 209 |
| 315 | 20231106 | 144900 | 3286358650 | 21600 | 21550 | 21600 | 21500 | 235 |
| 316 | 20231106 | 144800 | 3281294000 | 21600 | 21550 | 21600 | 21500 | 265 |
| 317 | 20231106 | 144700 | 3275585300 | 21600 | 21550 | 21600 | 21500 | 196 |
| 318 | 20231106 | 144600 | 3271362700 | 21550 | 21550 | 21600 | 21550 | 508 |
| 319 | 20231106 | 144500 | 3260415200 | 21550 | 21550 | 21600 | 21550 | 477 |
| 320 | 20231106 | 144400 | 3250135600 | 21550 | 21600 | 21600 | 21550 | 178 |
| 321 | 20231106 | 144300 | 3246298200 | 21600 | 21550 | 21600 | 21500 | 2323 |
| 322 | 20231106 | 144200 | 3196242100 | 21500 | 21500 | 21550 | 21500 | 350 |
| 323 | 20231106 | 144100 | 3188716850 | 21500 | 21550 | 21550 | 21500 | 282 |
| 324 | 20231106 | 144000 | 3182645500 | 21500 | 21550 | 21550 | 21500 | 311 |
| 325 | 20231106 | 143900 | 3175950850 | 21500 | 21500 | 21550 | 21500 | 294 |
| 326 | 20231106 | 143800 | 3169620100 | 21500 | 21500 | 21550 | 21500 | 232 |
| 327 | 20231106 | 143700 | 3164628350 | 21500 | 21500 | 21550 | 21500 | 853 |
| 328 | 20231106 | 143600 | 3146283800 | 21500 | 21500 | 21550 | 21500 | 448 |
| 329 | 20231106 | 143500 | 3136641500 | 21550 | 21500 | 21550 | 21500 | 658 |
| 330 | 20231106 | 143400 | 3122468850 | 21550 | 21500 | 21550 | 21500 | 116 |
| 331 | 20231106 | 143300 | 3119974050 | 21500 | 21500 | 21550 | 21500 | 92 |
| 332 | 20231106 | 143200 | 3117996000 | 21550 | 21500 | 21550 | 21450 | 703 |
| 333 | 20231106 | 143100 | 3102883250 | 21500 | 21500 | 21500 | 21500 | 205 |
| 334 | 20231106 | 143000 | 3098475750 | 21500 | 21450 | 21500 | 21450 | 1666 |
| 335 | 20231106 | 142900 | 3062658450 | 21450 | 21450 | 21500 | 21450 | 196 |
| 336 | 20231106 | 142800 | 3058454200 | 21500 | 21450 | 21500 | 21450 | 159 |
| 337 | 20231106 | 142700 | 3055042800 | 21450 | 21450 | 21500 | 21450 | 177 |
| 338 | 20231106 | 142600 | 3051246100 | 21500 | 21450 | 21500 | 21450 | 303 |
| 339 | 20231106 | 142500 | 3044741250 | 21450 | 21450 | 21500 | 21400 | 133 |
| 340 | 20231106 | 142400 | 3041889150 | 21450 | 21500 | 21500 | 21450 | 145 |
| 341 | 20231106 | 142300 | 3038778400 | 21500 | 21450 | 21550 | 21450 | 630 |
| 342 | 20231106 | 142200 | 3025228750 | 21500 | 21500 | 21500 | 21450 | 1458 |
| 343 | 20231106 | 142100 | 2993885500 | 21450 | 21450 | 21450 | 21400 | 1613 |
| 344 | 20231106 | 142000 | 2959287450 | 21450 | 21400 | 21450 | 21400 | 1047 |
| 345 | 20231106 | 141900 | 2936832500 | 21400 | 21450 | 21450 | 21400 | 150 |
| 346 | 20231106 | 141800 | 2933621350 | 21400 | 21400 | 21450 | 21400 | 209 |
| 347 | 20231106 | 141700 | 2929143450 | 21400 | 21400 | 21450 | 21400 | 649 |
| 348 | 20231106 | 141600 | 2915243200 | 21450 | 21450 | 21450 | 21400 | 210 |
| 349 | 20231106 | 141500 | 2910741900 | 21450 | 21450 | 21450 | 21400 | 382 |
| 350 | 20231106 | 141400 | 2902566250 | 21400 | 21300 | 21450 | 21300 | 2494 |
| 351 | 20231106 | 141300 | 2849253850 | 21300 | 21300 | 21350 | 21300 | 173 |
| 352 | 20231106 | 141200 | 2845568750 | 21300 | 21300 | 21300 | 21300 | 131 |
| 353 | 20231106 | 141100 | 2842778450 | 21300 | 21300 | 21350 | 21300 | 73 |
| 354 | 20231106 | 141000 | 2841223500 | 21300 | 21300 | 21350 | 21300 | 384 |
| 355 | 20231106 | 140900 | 2833034800 | 21300 | 21300 | 21350 | 21300 | 62 |
| 356 | 20231106 | 140800 | 2831714000 | 21300 | 21300 | 21350 | 21300 | 141 |
| 357 | 20231106 | 140700 | 2828710650 | 21350 | 21350 | 21400 | 21350 | 529 |
| 358 | 20231106 | 140600 | 2817416300 | 21350 | 21350 | 21350 | 21350 | 134 |
| 359 | 20231106 | 140500 | 2814555400 | 21350 | 21350 | 21400 | 21350 | 288 |
| 360 | 20231106 | 140400 | 2808401200 | 21350 | 21350 | 21400 | 21350 | 227 |
| 361 | 20231106 | 140300 | 2803554500 | 21350 | 21350 | 21400 | 21350 | 159 |
| 362 | 20231106 | 140200 | 2800159750 | 21350 | 21300 | 21400 | 21300 | 64 |
| 363 | 20231106 | 140100 | 2798793750 | 21300 | 21300 | 21400 | 21300 | 788 |
| 364 | 20231106 | 140000 | 2781980650 | 21400 | 21350 | 21400 | 21350 | 245 |
| 365 | 20231106 | 135900 | 2776748050 | 21350 | 21300 | 21350 | 21300 | 1344 |
| 366 | 20231106 | 135800 | 2748054450 | 21300 | 21250 | 21350 | 21250 | 248 |
| 367 | 20231106 | 135700 | 2742774600 | 21250 | 21250 | 21300 | 21250 | 396 |
| 368 | 20231106 | 135600 | 2734341850 | 21250 | 21250 | 21300 | 21250 | 244 |
| 369 | 20231106 | 135500 | 2729155750 | 21250 | 21250 | 21300 | 21250 | 123 |
| 370 | 20231106 | 135400 | 2726539750 | 21250 | 21300 | 21300 | 21250 | 496 |
| 371 | 20231106 | 135300 | 2715981650 | 21300 | 21250 | 21300 | 21250 | 511 |
| 372 | 20231106 | 135200 | 2705122350 | 21250 | 21250 | 21300 | 21250 | 112 |
| 373 | 20231106 | 135100 | 2702742300 | 21250 | 21250 | 21300 | 21250 | 200 |
| 374 | 20231106 | 135000 | 2698487600 | 21250 | 21200 | 21250 | 21200 | 540 |
| 375 | 20231106 | 134900 | 2687014250 | 21200 | 21250 | 21250 | 21200 | 214 |
| 376 | 20231106 | 134800 | 2682472250 | 21200 | 21200 | 21300 | 21200 | 895 |
| 377 | 20231106 | 134700 | 2663482200 | 21200 | 21300 | 21300 | 21200 | 2694 |
| 378 | 20231106 | 134600 | 2606237400 | 21250 | 21250 | 21250 | 21250 | 72 |
| 379 | 20231106 | 134500 | 2604707400 | 21250 | 21250 | 21250 | 21250 | 175 |
| 380 | 20231106 | 134400 | 2600988650 | 21250 | 21250 | 21300 | 21250 | 98 |
| 381 | 20231106 | 134300 | 2598905900 | 21250 | 21250 | 21300 | 21250 | 316 |
| 382 | 20231106 | 134200 | 2592179100 | 21250 | 21250 | 21250 | 21250 | 265 |
| 383 | 20231106 | 134100 | 2586547850 | 21250 | 21250 | 21300 | 21250 | 104 |
| 384 | 20231106 | 134000 | 2584337450 | 21250 | 21250 | 21300 | 21250 | 217 |
| 385 | 20231106 | 133900 | 2579723100 | 21250 | 21300 | 21300 | 21250 | 249 |
| 386 | 20231106 | 133800 | 2574424500 | 21300 | 21300 | 21350 | 21300 | 87 |
| 387 | 20231106 | 133700 | 2572571250 | 21300 | 21250 | 21300 | 21250 | 134 |
| 388 | 20231106 | 133600 | 2569718750 | 21250 | 21250 | 21300 | 21250 | 144 |
| 389 | 20231106 | 133500 | 2566653650 | 21250 | 21250 | 21350 | 21250 | 119 |
| 390 | 20231106 | 133400 | 2564123250 | 21250 | 21300 | 21300 | 21250 | 67 |
| 391 | 20231106 | 133300 | 2562696250 | 21300 | 21300 | 21300 | 21250 | 219 |
| 392 | 20231106 | 133200 | 2558039200 | 21300 | 21300 | 21350 | 21300 | 101 |
| 393 | 20231106 | 133100 | 2555887250 | 21300 | 21300 | 21350 | 21250 | 181 |
| 394 | 20231106 | 133000 | 2552036050 | 21250 | 21350 | 21350 | 21250 | 320 |
| 395 | 20231106 | 132900 | 2545211000 | 21350 | 21350 | 21350 | 21300 | 49 |
| 396 | 20231106 | 132800 | 2544166700 | 21350 | 21250 | 21350 | 21250 | 1003 |
| 397 | 20231106 | 132700 | 2522801650 | 21250 | 21250 | 21300 | 21250 | 160 |
| 398 | 20231106 | 132600 | 2519398550 | 21250 | 21250 | 21300 | 21250 | 126 |
| 399 | 20231106 | 132500 | 2516720500 | 21250 | 21250 | 21300 | 21250 | 133 |
| 400 | 20231106 | 132400 | 2513894200 | 21300 | 21250 | 21300 | 21250 | 242 |
| 401 | 20231106 | 132300 | 2508748000 | 21250 | 21300 | 21300 | 21250 | 500 |
| 402 | 20231106 | 132200 | 2498099400 | 21250 | 21250 | 21300 | 21250 | 430 |
| 403 | 20231106 | 132100 | 2488954650 | 21250 | 21250 | 21250 | 21250 | 160 |
| 404 | 20231106 | 132000 | 2485554650 | 21250 | 21250 | 21250 | 21250 | 215 |
| 405 | 20231106 | 131900 | 2480985900 | 21250 | 21250 | 21250 | 21250 | 210 |
| 406 | 20231106 | 131800 | 2476523400 | 21250 | 21300 | 21300 | 21250 | 1956 |
| 407 | 20231106 | 131700 | 2434953000 | 21300 | 21250 | 21350 | 21250 | 209 |
| 408 | 20231106 | 131600 | 2430510250 | 21300 | 21250 | 21300 | 21250 | 337 |
| 409 | 20231106 | 131500 | 2423339450 | 21250 | 21250 | 21300 | 21250 | 82 |
| 410 | 20231106 | 131400 | 2421596700 | 21250 | 21250 | 21250 | 21250 | 195 |
| 411 | 20231106 | 131300 | 2417452950 | 21250 | 21250 | 21250 | 21250 | 94 |
| 412 | 20231106 | 131200 | 2415455450 | 21250 | 21250 | 21300 | 21250 | 543 |
| 413 | 20231106 | 131100 | 2403891850 | 21250 | 21250 | 21250 | 21250 | 99 |
| 414 | 20231106 | 131000 | 2401788100 | 21300 | 21300 | 21300 | 21250 | 1405 |
| 415 | 20231106 | 130900 | 2371862050 | 21300 | 21300 | 21300 | 21300 | 43 |
| 416 | 20231106 | 130800 | 2370946150 | 21300 | 21300 | 21300 | 21250 | 551 |
| 417 | 20231106 | 130700 | 2359211200 | 21300 | 21300 | 21350 | 21300 | 147 |
| 418 | 20231106 | 130600 | 2356079850 | 21300 | 21300 | 21300 | 21300 | 143 |
| 419 | 20231106 | 130500 | 2353033950 | 21300 | 21300 | 21300 | 21300 | 450 |
| 420 | 20231106 | 130400 | 2343448950 | 21350 | 21300 | 21350 | 21300 | 15 |
| 421 | 20231106 | 130300 | 2343128950 | 21300 | 21300 | 21300 | 21300 | 50 |
| 422 | 20231106 | 130200 | 2342063950 | 21300 | 21300 | 21300 | 21300 | 25 |
| 423 | 20231106 | 130100 | 2341531450 | 21350 | 21350 | 21350 | 21350 | 2 |
| 424 | 20231106 | 130000 | 2341488750 | 21300 | 21300 | 21300 | 21250 | 1013 |
| 425 | 20231106 | 125900 | 2319914350 | 21300 | 21250 | 21300 | 21250 | 155 |
| 426 | 20231106 | 125800 | 2316617850 | 21250 | 21250 | 21250 | 21250 | 0 |
| 427 | 20231106 | 125700 | 2316617850 | 21250 | 21250 | 21300 | 21250 | 72 |
| 428 | 20231106 | 125600 | 2315086850 | 21250 | 21250 | 21250 | 21250 | 0 |
| 429 | 20231106 | 125500 | 2315086850 | 21250 | 21300 | 21300 | 21250 | 50 |
| 430 | 20231106 | 125400 | 2314024300 | 21250 | 21250 | 21250 | 21250 | 79 |
| 431 | 20231106 | 125300 | 2312345550 | 21250 | 21300 | 21300 | 21250 | 355 |
| 432 | 20231106 | 125200 | 2304798700 | 21300 | 21300 | 21300 | 21300 | 212 |
| 433 | 20231106 | 125100 | 2300283100 | 21300 | 21300 | 21300 | 21300 | 31 |
| 434 | 20231106 | 125000 | 2299622800 | 21300 | 21300 | 21300 | 21300 | 105 |
| 435 | 20231106 | 124900 | 2297386300 | 21300 | 21300 | 21350 | 21300 | 252 |
| 436 | 20231106 | 124800 | 2292018350 | 21350 | 21350 | 21350 | 21350 | 6 |
| 437 | 20231106 | 124700 | 2291890250 | 21300 | 21300 | 21300 | 21300 | 1 |
| 438 | 20231106 | 124600 | 2291868950 | 21300 | 21350 | 21350 | 21300 | 114 |
| 439 | 20231106 | 124500 | 2289440650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 440 | 20231106 | 124400 | 2289440650 | 21300 | 21300 | 21350 | 21300 | 196 |
| 441 | 20231106 | 124300 | 2285265750 | 21300 | 21300 | 21300 | 21300 | 62 |
| 442 | 20231106 | 124200 | 2283945150 | 21300 | 21300 | 21300 | 21300 | 1066 |
| 443 | 20231106 | 124100 | 2261239350 | 21250 | 21250 | 21250 | 21250 | 74 |
| 444 | 20231106 | 124000 | 2259666850 | 21250 | 21250 | 21250 | 21250 | 50 |
| 445 | 20231106 | 123900 | 2258604350 | 21250 | 21250 | 21250 | 21250 | 52 |
| 446 | 20231106 | 123800 | 2257499350 | 21250 | 21250 | 21250 | 21250 | 50 |
| 447 | 20231106 | 123700 | 2256436850 | 21300 | 21300 | 21300 | 21300 | 19 |
| 448 | 20231106 | 123600 | 2256032150 | 21300 | 21300 | 21300 | 21300 | 6 |
| 449 | 20231106 | 123500 | 2255904350 | 21250 | 21300 | 21300 | 21250 | 11 |
| 450 | 20231106 | 123400 | 2255670100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 451 | 20231106 | 123300 | 2255670100 | 21300 | 21300 | 21300 | 21300 | 630 |
| 452 | 20231106 | 123200 | 2242251100 | 21250 | 21300 | 21300 | 21250 | 97 |
| 453 | 20231106 | 123100 | 2240187500 | 21250 | 21250 | 21250 | 21250 | 42 |
| 454 | 20231106 | 123000 | 2239295000 | 21250 | 21250 | 21250 | 21250 | 56 |
| 455 | 20231106 | 122900 | 2238105000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 456 | 20231106 | 122800 | 2238105000 | 21300 | 21250 | 21300 | 21250 | 1139 |
| 457 | 20231106 | 122700 | 2213894000 | 21250 | 21300 | 21300 | 21250 | 1341 |
| 458 | 20231106 | 122600 | 2185334250 | 21300 | 21300 | 21300 | 21300 | 104 |
| 459 | 20231106 | 122500 | 2183119050 | 21300 | 21300 | 21300 | 21300 | 331 |
| 460 | 20231106 | 122400 | 2176068750 | 21300 | 21250 | 21300 | 21250 | 97 |
| 461 | 20231106 | 122300 | 2174005150 | 21250 | 21250 | 21250 | 21250 | 3 |
| 462 | 20231106 | 122200 | 2173941400 | 21250 | 21250 | 21250 | 21250 | 0 |
| 463 | 20231106 | 122100 | 2173941400 | 21250 | 21250 | 21250 | 21250 | 368 |
| 464 | 20231106 | 122000 | 2166121400 | 21250 | 21300 | 21300 | 21250 | 282 |
| 465 | 20231106 | 121900 | 2160128650 | 21300 | 21300 | 21350 | 21250 | 278 |
| 466 | 20231106 | 121800 | 2154211850 | 21250 | 21300 | 21300 | 21250 | 315 |
| 467 | 20231106 | 121700 | 2147504800 | 21300 | 21350 | 21350 | 21300 | 272 |
| 468 | 20231106 | 121600 | 2141711000 | 21350 | 21300 | 21350 | 21300 | 186 |
| 469 | 20231106 | 121500 | 2137742600 | 21300 | 21300 | 21350 | 21300 | 1520 |
| 470 | 20231106 | 121400 | 2105356100 | 21300 | 21300 | 21300 | 21300 | 5 |
| 471 | 20231106 | 121300 | 2105249600 | 21300 | 21250 | 21300 | 21250 | 61 |
| 472 | 20231106 | 121200 | 2103952800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 473 | 20231106 | 121100 | 2103952800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 474 | 20231106 | 121000 | 2103952800 | 21250 | 21300 | 21300 | 21250 | 54 |
| 475 | 20231106 | 120900 | 2102805100 | 21250 | 21250 | 21250 | 21250 | 199 |
| 476 | 20231106 | 120800 | 2098576350 | 21250 | 21250 | 21250 | 21250 | 28 |
| 477 | 20231106 | 120700 | 2097981350 | 21250 | 21300 | 21300 | 21250 | 251 |
| 478 | 20231106 | 120600 | 2092638900 | 21300 | 21250 | 21300 | 21250 | 29 |
| 479 | 20231106 | 120500 | 2092022600 | 21250 | 21250 | 21250 | 21250 | 50 |
| 480 | 20231106 | 120400 | 2090960100 | 21200 | 21250 | 21250 | 21200 | 1491 |
| 481 | 20231106 | 120300 | 2059279300 | 21250 | 21250 | 21250 | 21200 | 120 |
| 482 | 20231106 | 120200 | 2056730650 | 21200 | 21200 | 21200 | 21200 | 178 |
| 483 | 20231106 | 120100 | 2052957050 | 21200 | 21250 | 21250 | 21200 | 43 |
| 484 | 20231106 | 120000 | 2052044700 | 21250 | 21200 | 21250 | 21200 | 45 |
| 485 | 20231106 | 115900 | 2051089950 | 21250 | 21200 | 21250 | 21200 | 100 |
| 486 | 20231106 | 115800 | 2048967450 | 21200 | 21250 | 21250 | 21200 | 33 |
| 487 | 20231106 | 115700 | 2048267700 | 21200 | 21200 | 21200 | 21200 | 28 |
| 488 | 20231106 | 115600 | 2047674100 | 21200 | 21200 | 21200 | 21200 | 80 |
| 489 | 20231106 | 115500 | 2045978100 | 21200 | 21200 | 21250 | 21200 | 230 |
| 490 | 20231106 | 115400 | 2041092100 | 21250 | 21200 | 21250 | 21200 | 313 |
| 491 | 20231106 | 115300 | 2034446000 | 21200 | 21200 | 21250 | 21200 | 79 |
| 492 | 20231106 | 115200 | 2032771150 | 21200 | 21250 | 21250 | 21200 | 32 |
| 493 | 20231106 | 115100 | 2032092600 | 21200 | 21200 | 21200 | 21150 | 79 |
| 494 | 20231106 | 115000 | 2030419250 | 21200 | 21200 | 21200 | 21200 | 30 |
| 495 | 20231106 | 114900 | 2029783250 | 21250 | 21200 | 21250 | 21200 | 34 |
| 496 | 20231106 | 114800 | 2029062400 | 21150 | 21200 | 21200 | 21150 | 188 |
| 497 | 20231106 | 114700 | 2025078300 | 21200 | 21200 | 21200 | 21200 | 230 |
| 498 | 20231106 | 114600 | 2020202300 | 21200 | 21200 | 21200 | 21200 | 677 |
| 499 | 20231106 | 114500 | 2005849900 | 21150 | 21150 | 21200 | 21150 | 85 |
| 500 | 20231106 | 114400 | 2004051900 | 21150 | 21150 | 21150 | 21150 | 27 |
| 501 | 20231106 | 114300 | 2003480850 | 21150 | 21200 | 21200 | 21150 | 64 |
| 502 | 20231106 | 114200 | 2002124150 | 21150 | 21200 | 21250 | 21150 | 516 |
| 503 | 20231106 | 114100 | 1991188800 | 21200 | 21200 | 21200 | 21150 | 81 |
| 504 | 20231106 | 114000 | 1989473100 | 21150 | 21200 | 21200 | 21150 | 82 |
| 505 | 20231106 | 113900 | 1987738600 | 21200 | 21150 | 21200 | 21150 | 33 |
| 506 | 20231106 | 113800 | 1987040400 | 21150 | 21200 | 21200 | 21150 | 12 |
| 507 | 20231106 | 113700 | 1986786100 | 21150 | 21200 | 21200 | 21150 | 312 |
| 508 | 20231106 | 113600 | 1980175600 | 21200 | 21200 | 21200 | 21150 | 45 |
| 509 | 20231106 | 113500 | 1979223100 | 21150 | 21200 | 21200 | 21150 | 33 |
| 510 | 20231106 | 113400 | 1978524900 | 21150 | 21200 | 21200 | 21150 | 138 |
| 511 | 20231106 | 113300 | 1975603200 | 21200 | 21150 | 21200 | 21150 | 30 |
| 512 | 20231106 | 113200 | 1974968600 | 21200 | 21150 | 21200 | 21150 | 53 |
| 513 | 20231106 | 113100 | 1973845150 | 21200 | 21200 | 21200 | 21150 | 237 |
| 514 | 20231106 | 113000 | 1968824600 | 21150 | 21250 | 21250 | 21150 | 42 |
| 515 | 20231106 | 112900 | 1967935200 | 21150 | 21150 | 21150 | 21150 | 309 |
| 516 | 20231106 | 112800 | 1961399850 | 21150 | 21150 | 21200 | 21150 | 219 |
| 517 | 20231106 | 112700 | 1956763350 | 21150 | 21200 | 21200 | 21150 | 344 |
| 518 | 20231106 | 112600 | 1949470650 | 21150 | 21150 | 21150 | 21150 | 79 |
| 519 | 20231106 | 112500 | 1947799800 | 21150 | 21200 | 21200 | 21150 | 78 |
| 520 | 20231106 | 112400 | 1946147750 | 21200 | 21150 | 21200 | 21150 | 237 |
| 521 | 20231106 | 112300 | 1941124700 | 21150 | 21150 | 21150 | 21150 | 78 |
| 522 | 20231106 | 112200 | 1939475000 | 21200 | 21200 | 21200 | 21200 | 545 |
| 523 | 20231106 | 112100 | 1927921000 | 21200 | 21200 | 21200 | 21200 | 33 |
| 524 | 20231106 | 112000 | 1927221400 | 21150 | 21150 | 21200 | 21150 | 939 |
| 525 | 20231106 | 111900 | 1907318550 | 21150 | 21150 | 21150 | 21150 | 221 |
| 526 | 20231106 | 111800 | 1902644400 | 21200 | 21150 | 21200 | 21150 | 64 |
| 527 | 20231106 | 111700 | 1901290650 | 21150 | 21100 | 21200 | 21100 | 1191 |
| 528 | 20231106 | 111600 | 1876147400 | 21200 | 21100 | 21200 | 21100 | 6 |
| 529 | 20231106 | 111500 | 1876020300 | 21150 | 21150 | 21200 | 21150 | 92 |
| 530 | 20231106 | 111400 | 1874074400 | 21100 | 21150 | 21150 | 21100 | 114 |
| 531 | 20231106 | 111300 | 1871665600 | 21100 | 21100 | 21100 | 21100 | 193 |
| 532 | 20231106 | 111200 | 1867593300 | 21100 | 21150 | 21150 | 21100 | 71 |
| 533 | 20231106 | 111100 | 1866095150 | 21150 | 21050 | 21150 | 21050 | 146 |
| 534 | 20231106 | 111000 | 1863011800 | 21050 | 21050 | 21050 | 21050 | 2 |
| 535 | 20231106 | 110900 | 1862969700 | 21050 | 21100 | 21100 | 21050 | 248 |
| 536 | 20231106 | 110800 | 1857743400 | 21100 | 21100 | 21100 | 21100 | 324 |
| 537 | 20231106 | 110700 | 1850907000 | 21100 | 21050 | 21100 | 21050 | 1108 |
| 538 | 20231106 | 110600 | 1827533400 | 21050 | 21000 | 21100 | 21000 | 2083 |
| 539 | 20231106 | 110500 | 1783690250 | 21000 | 21050 | 21050 | 21000 | 1379 |
| 540 | 20231106 | 110400 | 1754676850 | 21100 | 21100 | 21100 | 21050 | 273 |
| 541 | 20231106 | 110300 | 1748917050 | 21100 | 21100 | 21100 | 21050 | 2270 |
| 542 | 20231106 | 110200 | 1701020100 | 21100 | 21150 | 21150 | 21100 | 291 |
| 543 | 20231106 | 110100 | 1694879900 | 21100 | 21150 | 21150 | 21100 | 1579 |
| 544 | 20231106 | 110000 | 1661484150 | 21150 | 21150 | 21200 | 21150 | 25 |
| 545 | 20231106 | 105900 | 1660955300 | 21200 | 21150 | 21200 | 21150 | 2 |
| 546 | 20231106 | 105800 | 1660912950 | 21200 | 21150 | 21200 | 21150 | 108 |
| 547 | 20231106 | 105700 | 1658623900 | 21150 | 21150 | 21150 | 21150 | 300 |
| 548 | 20231106 | 105600 | 1652278900 | 21150 | 21200 | 21200 | 21150 | 1318 |
| 549 | 20231106 | 105500 | 1624402700 | 21200 | 21150 | 21200 | 21150 | 2 |
| 550 | 20231106 | 105400 | 1624360350 | 21150 | 21200 | 21200 | 21150 | 159 |
| 551 | 20231106 | 105300 | 1620993700 | 21200 | 21200 | 21200 | 21200 | 66 |
| 552 | 20231106 | 105200 | 1619594500 | 21150 | 21150 | 21200 | 21150 | 86 |
| 553 | 20231106 | 105100 | 1617774450 | 21200 | 21200 | 21200 | 21200 | 127 |
| 554 | 20231106 | 105000 | 1615082050 | 21150 | 21200 | 21200 | 21150 | 1156 |
| 555 | 20231106 | 104900 | 1590575050 | 21250 | 21250 | 21250 | 21200 | 427 |
| 556 | 20231106 | 104800 | 1581501350 | 21250 | 21300 | 21300 | 21250 | 208 |
| 557 | 20231106 | 104700 | 1577080950 | 21250 | 21250 | 21250 | 21250 | 2 |
| 558 | 20231106 | 104600 | 1577038450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 559 | 20231106 | 104500 | 1577038450 | 21250 | 21300 | 21300 | 21250 | 13 |
| 560 | 20231106 | 104400 | 1576761700 | 21250 | 21250 | 21250 | 21250 | 812 |
| 561 | 20231106 | 104300 | 1559506700 | 21250 | 21250 | 21250 | 21200 | 6 |
| 562 | 20231106 | 104200 | 1559379300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 563 | 20231106 | 104100 | 1559379300 | 21200 | 21250 | 21250 | 21200 | 18 |
| 564 | 20231106 | 104000 | 1558996850 | 21200 | 21200 | 21200 | 21200 | 2 |
| 565 | 20231106 | 103900 | 1558954450 | 21250 | 21250 | 21250 | 21250 | 124 |
| 566 | 20231106 | 103800 | 1556319450 | 21250 | 21300 | 21300 | 21250 | 115 |
| 567 | 20231106 | 103700 | 1553875600 | 21300 | 21250 | 21300 | 21200 | 1217 |
| 568 | 20231106 | 103600 | 1528017050 | 21300 | 21300 | 21300 | 21250 | 24 |
| 569 | 20231106 | 103500 | 1527505950 | 21250 | 21250 | 21250 | 21250 | 82 |
| 570 | 20231106 | 103400 | 1525763450 | 21250 | 21250 | 21250 | 21250 | 97 |
| 571 | 20231106 | 103300 | 1523702200 | 21300 | 21250 | 21300 | 21250 | 131 |
| 572 | 20231106 | 103200 | 1520918300 | 21250 | 21250 | 21250 | 21250 | 2 |
| 573 | 20231106 | 103100 | 1520875800 | 21250 | 21250 | 21250 | 21250 | 2 |
| 574 | 20231106 | 103000 | 1520833300 | 21250 | 21200 | 21250 | 21200 | 803 |
| 575 | 20231106 | 102900 | 1503770000 | 21150 | 21200 | 21200 | 21150 | 530 |
| 576 | 20231106 | 102800 | 1492535250 | 21200 | 21200 | 21200 | 21200 | 31 |
| 577 | 20231106 | 102700 | 1491878050 | 21200 | 21250 | 21250 | 21150 | 45 |
| 578 | 20231106 | 102600 | 1490923550 | 21150 | 21200 | 21200 | 21150 | 409 |
| 579 | 20231106 | 102500 | 1482253300 | 21200 | 21200 | 21200 | 21200 | 40 |
| 580 | 20231106 | 102400 | 1481405300 | 21200 | 21200 | 21200 | 21200 | 57 |
| 581 | 20231106 | 102300 | 1480196900 | 21250 | 21150 | 21250 | 21150 | 556 |
| 582 | 20231106 | 102200 | 1468412650 | 21150 | 21250 | 21250 | 21150 | 250 |
| 583 | 20231106 | 102100 | 1463121500 | 21150 | 21250 | 21250 | 21150 | 18 |
| 584 | 20231106 | 102000 | 1462739200 | 21250 | 21200 | 21250 | 21150 | 189 |
| 585 | 20231106 | 101900 | 1458731750 | 21200 | 21200 | 21200 | 21200 | 168 |
| 586 | 20231106 | 101800 | 1455170150 | 21200 | 21200 | 21200 | 21150 | 175 |
| 587 | 20231106 | 101700 | 1451462000 | 21200 | 21200 | 21200 | 21150 | 899 |
| 588 | 20231106 | 101600 | 1432446250 | 21200 | 21150 | 21200 | 21150 | 417 |
| 589 | 20231106 | 101500 | 1423617700 | 21200 | 21250 | 21250 | 21150 | 5632 |
| 590 | 20231106 | 101400 | 1304198300 | 21250 | 21250 | 21300 | 21250 | 824 |
| 591 | 20231106 | 101300 | 1286688250 | 21250 | 21250 | 21250 | 21200 | 1403 |
| 592 | 20231106 | 101200 | 1256876350 | 21200 | 21200 | 21200 | 21200 | 334 |
| 593 | 20231106 | 101100 | 1249795550 | 21200 | 21200 | 21200 | 21200 | 508 |
| 594 | 20231106 | 101000 | 1239025950 | 21200 | 21200 | 21200 | 21200 | 437 |
| 595 | 20231106 | 100900 | 1229761550 | 21200 | 21200 | 21200 | 21150 | 230 |
| 596 | 20231106 | 100800 | 1224885650 | 21200 | 21200 | 21200 | 21150 | 1720 |
| 597 | 20231106 | 100700 | 1188427350 | 21250 | 21200 | 21250 | 21200 | 702 |
| 598 | 20231106 | 100600 | 1173543400 | 21200 | 21300 | 21300 | 21200 | 3209 |
| 599 | 20231106 | 100500 | 1105348850 | 21300 | 21350 | 21350 | 21300 | 323 |
| 600 | 20231106 | 100400 | 1098460500 | 21350 | 21400 | 21400 | 21350 | 754 |
| 601 | 20231106 | 100300 | 1082356950 | 21350 | 21400 | 21400 | 21350 | 79 |
| 602 | 20231106 | 100200 | 1080669550 | 21400 | 21400 | 21400 | 21350 | 752 |
| 603 | 20231106 | 100100 | 1064594650 | 21350 | 21400 | 21400 | 21350 | 214 |
| 604 | 20231106 | 100000 | 1060015750 | 21350 | 21350 | 21400 | 21350 | 174 |
| 605 | 20231106 | 095900 | 1056300800 | 21400 | 21350 | 21400 | 21350 | 25 |
| 606 | 20231106 | 095800 | 1055765850 | 21400 | 21400 | 21450 | 21400 | 764 |
| 607 | 20231106 | 095700 | 1039416000 | 21400 | 21400 | 21400 | 21400 | 8 |
| 608 | 20231106 | 095600 | 1039244800 | 21400 | 21350 | 21400 | 21350 | 176 |
| 609 | 20231106 | 095500 | 1035481000 | 21400 | 21400 | 21400 | 21400 | 159 |
| 610 | 20231106 | 095400 | 1032078400 | 21350 | 21450 | 21450 | 21300 | 2709 |
| 611 | 20231106 | 095300 | 974218550 | 21450 | 21400 | 21450 | 21350 | 1306 |
| 612 | 20231106 | 095200 | 946294800 | 21350 | 21400 | 21400 | 21350 | 219 |
| 613 | 20231106 | 095100 | 941608250 | 21400 | 21400 | 21400 | 21400 | 269 |
| 614 | 20231106 | 095000 | 935851650 | 21350 | 21350 | 21350 | 21350 | 2 |
| 615 | 20231106 | 094900 | 935808950 | 21350 | 21400 | 21400 | 21350 | 1037 |
| 616 | 20231106 | 094800 | 913668950 | 21400 | 21350 | 21400 | 21350 | 246 |
| 617 | 20231106 | 094700 | 908412000 | 21350 | 21300 | 21350 | 21300 | 558 |
| 618 | 20231106 | 094600 | 896499300 | 21300 | 21350 | 21350 | 21300 | 233 |
| 619 | 20231106 | 094500 | 891527850 | 21350 | 21350 | 21350 | 21350 | 514 |
| 620 | 20231106 | 094400 | 880553950 | 21400 | 21350 | 21400 | 21350 | 427 |
| 621 | 20231106 | 094300 | 871436500 | 21300 | 21450 | 21450 | 21300 | 1722 |
| 622 | 20231106 | 094200 | 834607200 | 21450 | 21500 | 21500 | 21450 | 136 |
| 623 | 20231106 | 094100 | 831688500 | 21500 | 21400 | 21500 | 21400 | 349 |
| 624 | 20231106 | 094000 | 824203950 | 21450 | 21300 | 21450 | 21300 | 324 |
| 625 | 20231106 | 093900 | 817259950 | 21350 | 21300 | 21350 | 21300 | 301 |
| 626 | 20231106 | 093800 | 810841350 | 21300 | 21300 | 21300 | 21300 | 12 |
| 627 | 20231106 | 093700 | 810585750 | 21300 | 21250 | 21300 | 21250 | 595 |
| 628 | 20231106 | 093600 | 797913450 | 21250 | 21300 | 21300 | 21250 | 458 |
| 629 | 20231106 | 093500 | 788169400 | 21250 | 21250 | 21300 | 21200 | 574 |
| 630 | 20231106 | 093400 | 775971150 | 21250 | 21300 | 21300 | 21250 | 1039 |
| 631 | 20231106 | 093300 | 753847950 | 21300 | 21400 | 21400 | 21300 | 1391 |
| 632 | 20231106 | 093200 | 724126200 | 21400 | 21450 | 21450 | 21350 | 826 |
| 633 | 20231106 | 093100 | 706442550 | 21450 | 21400 | 21450 | 21400 | 14 |
| 634 | 20231106 | 093000 | 706142450 | 21400 | 21450 | 21450 | 21400 | 458 |
| 635 | 20231106 | 092900 | 696336250 | 21450 | 21400 | 21450 | 21350 | 488 |
| 636 | 20231106 | 092800 | 685893000 | 21400 | 21400 | 21400 | 21400 | 123 |
| 637 | 20231106 | 092700 | 683260800 | 21400 | 21350 | 21500 | 21350 | 713 |
| 638 | 20231106 | 092600 | 667993400 | 21350 | 21300 | 21350 | 21300 | 326 |
| 639 | 20231106 | 092500 | 661034100 | 21300 | 21350 | 21350 | 21300 | 1001 |
| 640 | 20231106 | 092400 | 639694100 | 21300 | 21350 | 21350 | 21250 | 291 |
| 641 | 20231106 | 092300 | 633496300 | 21300 | 21400 | 21400 | 21250 | 2572 |
| 642 | 20231106 | 092200 | 578658250 | 21400 | 21400 | 21400 | 21350 | 218 |
| 643 | 20231106 | 092100 | 573996400 | 21450 | 21450 | 21450 | 21450 | 626 |
| 644 | 20231106 | 092000 | 560568700 | 21400 | 21350 | 21400 | 21350 | 453 |
| 645 | 20231106 | 091900 | 550876450 | 21350 | 21350 | 21350 | 21300 | 359 |
| 646 | 20231106 | 091800 | 543211850 | 21350 | 21350 | 21400 | 21350 | 269 |
| 647 | 20231106 | 091700 | 537463700 | 21350 | 21250 | 21400 | 21250 | 1062 |
| 648 | 20231106 | 091600 | 514788100 | 21250 | 21300 | 21300 | 21200 | 646 |
| 649 | 20231106 | 091500 | 501042800 | 21350 | 21400 | 21400 | 21350 | 720 |
| 650 | 20231106 | 091400 | 485664650 | 21400 | 21350 | 21400 | 21350 | 296 |
| 651 | 20231106 | 091300 | 479339200 | 21300 | 21250 | 21300 | 21250 | 598 |
| 652 | 20231106 | 091200 | 466608050 | 21250 | 21250 | 21300 | 21250 | 719 |
| 653 | 20231106 | 091100 | 451322800 | 21150 | 21100 | 21200 | 21050 | 1332 |
| 654 | 20231106 | 091000 | 423159550 | 21100 | 21150 | 21150 | 21100 | 1973 |
| 655 | 20231106 | 090900 | 381484550 | 21150 | 21200 | 21250 | 21150 | 1395 |
| 656 | 20231106 | 090800 | 351927800 | 21200 | 21250 | 21250 | 21200 | 631 |
| 657 | 20231106 | 090700 | 338528000 | 21200 | 21250 | 21250 | 21150 | 1023 |
| 658 | 20231106 | 090600 | 316823050 | 21250 | 21250 | 21300 | 21200 | 1102 |
| 659 | 20231106 | 090500 | 293433350 | 21250 | 21250 | 21350 | 21250 | 2745 |
| 660 | 20231106 | 090400 | 234973800 | 21250 | 21350 | 21400 | 21150 | 3295 |
| 661 | 20231106 | 090300 | 164861050 | 21400 | 21350 | 21450 | 21300 | 851 |
| 662 | 20231106 | 090200 | 146670100 | 21350 | 21500 | 21500 | 21350 | 2288 |
| 663 | 20231106 | 090100 | 97653850 | 21500 | 21650 | 21700 | 21500 | 2123 |
| 664 | 20231106 | 090000 | 51785600 | 21700 | 21750 | 21750 | 21650 | 2383 |