36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 200500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 13240 |
| 3 | 20231102 | 200400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 4 | 20231102 | 200300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 5 | 20231102 | 200200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 6 | 20231102 | 200100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 7 | 20231102 | 200000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 8 | 20231102 | 195900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 9 | 20231102 | 195800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 10 | 20231102 | 195700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 11 | 20231102 | 195600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 12 | 20231102 | 195500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 13 | 20231102 | 195400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 14 | 20231102 | 195300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 15 | 20231102 | 195200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 16 | 20231102 | 195100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 17 | 20231102 | 195000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 18 | 20231102 | 194900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 19 | 20231102 | 194800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 20 | 20231102 | 194700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 21 | 20231102 | 194600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 22 | 20231102 | 194500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 23 | 20231102 | 194400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 24 | 20231102 | 194300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 25 | 20231102 | 194200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 26 | 20231102 | 194100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 27 | 20231102 | 194000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 28 | 20231102 | 193900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 29 | 20231102 | 193800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 30 | 20231102 | 193700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 31 | 20231102 | 193600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 32 | 20231102 | 193500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 13240 |
| 33 | 20231102 | 193400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 34 | 20231102 | 193300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 35 | 20231102 | 193200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 36 | 20231102 | 193100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 37 | 20231102 | 193000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 38 | 20231102 | 192900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 39 | 20231102 | 192800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 40 | 20231102 | 192700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 41 | 20231102 | 192600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 42 | 20231102 | 192500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 43 | 20231102 | 192400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 44 | 20231102 | 192300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 45 | 20231102 | 192200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 46 | 20231102 | 192100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 47 | 20231102 | 192000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 48 | 20231102 | 191900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 49 | 20231102 | 191800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 50 | 20231102 | 191700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 51 | 20231102 | 191600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 52 | 20231102 | 191500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 53 | 20231102 | 191400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 54 | 20231102 | 191300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 55 | 20231102 | 191200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 56 | 20231102 | 191100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 57 | 20231102 | 191000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 58 | 20231102 | 190900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 59 | 20231102 | 190800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 60 | 20231102 | 190700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 61 | 20231102 | 190600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 62 | 20231102 | 190500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 13240 |
| 63 | 20231102 | 190400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 64 | 20231102 | 190300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 65 | 20231102 | 190200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 66 | 20231102 | 190100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 67 | 20231102 | 190000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 68 | 20231102 | 185900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 69 | 20231102 | 185800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 70 | 20231102 | 185700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 71 | 20231102 | 185600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 72 | 20231102 | 185500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 73 | 20231102 | 185400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 74 | 20231102 | 185300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 75 | 20231102 | 185200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 76 | 20231102 | 185100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 77 | 20231102 | 185000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 78 | 20231102 | 184900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 79 | 20231102 | 184800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 80 | 20231102 | 184700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 81 | 20231102 | 184600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 82 | 20231102 | 184500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 83 | 20231102 | 184400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 84 | 20231102 | 184300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 85 | 20231102 | 184200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 86 | 20231102 | 184100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 87 | 20231102 | 184000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 88 | 20231102 | 183900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 89 | 20231102 | 183800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 90 | 20231102 | 183700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 91 | 20231102 | 183600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 92 | 20231102 | 183500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 13240 |
| 93 | 20231102 | 183400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 94 | 20231102 | 183300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 95 | 20231102 | 183200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 96 | 20231102 | 183100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 97 | 20231102 | 183000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 98 | 20231102 | 182900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 99 | 20231102 | 182800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 100 | 20231102 | 182700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 101 | 20231102 | 182600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 102 | 20231102 | 182500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 103 | 20231102 | 182400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 104 | 20231102 | 182300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 105 | 20231102 | 182200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 106 | 20231102 | 182100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 107 | 20231102 | 182000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 108 | 20231102 | 181900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 109 | 20231102 | 181800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 110 | 20231102 | 181700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 111 | 20231102 | 181600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 112 | 20231102 | 181500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 113 | 20231102 | 181400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 114 | 20231102 | 181300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 115 | 20231102 | 181200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 116 | 20231102 | 181100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 117 | 20231102 | 181000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 118 | 20231102 | 180900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 119 | 20231102 | 180800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 120 | 20231102 | 180700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 121 | 20231102 | 180600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 122 | 20231102 | 180500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 13240 |
| 123 | 20231102 | 180400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 124 | 20231102 | 180300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 125 | 20231102 | 180200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 126 | 20231102 | 180100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 127 | 20231102 | 180000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 128 | 20231102 | 175900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 129 | 20231102 | 175800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 130 | 20231102 | 175700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 131 | 20231102 | 175600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 132 | 20231102 | 175500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 133 | 20231102 | 175400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 134 | 20231102 | 175300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 135 | 20231102 | 175200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 136 | 20231102 | 175100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 137 | 20231102 | 175000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 138 | 20231102 | 174900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 139 | 20231102 | 174800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 140 | 20231102 | 174700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 141 | 20231102 | 174600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 142 | 20231102 | 174500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 143 | 20231102 | 174400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 144 | 20231102 | 174300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 145 | 20231102 | 174200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 146 | 20231102 | 174100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 147 | 20231102 | 174000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 148 | 20231102 | 173900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 149 | 20231102 | 173800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 150 | 20231102 | 173700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 151 | 20231102 | 173600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 152 | 20231102 | 173500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 13240 |
| 153 | 20231102 | 173400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 154 | 20231102 | 173300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 155 | 20231102 | 173200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 156 | 20231102 | 173100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 157 | 20231102 | 173000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 158 | 20231102 | 172900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 159 | 20231102 | 172800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 160 | 20231102 | 172700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 161 | 20231102 | 172600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 162 | 20231102 | 172500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 163 | 20231102 | 172400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 164 | 20231102 | 172300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 165 | 20231102 | 172200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 166 | 20231102 | 172100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 167 | 20231102 | 172000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 168 | 20231102 | 171900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 169 | 20231102 | 171800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 170 | 20231102 | 171700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 171 | 20231102 | 171600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 172 | 20231102 | 171500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 173 | 20231102 | 171400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 174 | 20231102 | 171300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 175 | 20231102 | 171200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 176 | 20231102 | 171100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 177 | 20231102 | 171000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 178 | 20231102 | 170900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 179 | 20231102 | 170800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 180 | 20231102 | 170700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 181 | 20231102 | 170600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 182 | 20231102 | 170500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 13240 |
| 183 | 20231102 | 170400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 184 | 20231102 | 170300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 185 | 20231102 | 170200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 186 | 20231102 | 170100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 187 | 20231102 | 170000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 188 | 20231102 | 165900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 189 | 20231102 | 165800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 190 | 20231102 | 165700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 191 | 20231102 | 165600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 192 | 20231102 | 165500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 193 | 20231102 | 165400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 194 | 20231102 | 165300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 195 | 20231102 | 165200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 196 | 20231102 | 165100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 197 | 20231102 | 165000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 198 | 20231102 | 164900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 199 | 20231102 | 164800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 200 | 20231102 | 164700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 201 | 20231102 | 164600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 202 | 20231102 | 164500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 203 | 20231102 | 164400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 204 | 20231102 | 164300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 205 | 20231102 | 164200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 206 | 20231102 | 164100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 207 | 20231102 | 164000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 208 | 20231102 | 163900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 209 | 20231102 | 163800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 210 | 20231102 | 163700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 211 | 20231102 | 163600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 212 | 20231102 | 163500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 13240 |
| 213 | 20231102 | 163400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 214 | 20231102 | 163300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 215 | 20231102 | 163200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 216 | 20231102 | 163100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 217 | 20231102 | 163000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 218 | 20231102 | 162900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 219 | 20231102 | 162800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 220 | 20231102 | 162700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 221 | 20231102 | 162600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 222 | 20231102 | 162500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 223 | 20231102 | 162400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 224 | 20231102 | 162300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 225 | 20231102 | 162200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 226 | 20231102 | 162100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 227 | 20231102 | 162000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 228 | 20231102 | 161900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 229 | 20231102 | 161800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 230 | 20231102 | 161700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 231 | 20231102 | 161600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 232 | 20231102 | 161500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 233 | 20231102 | 161400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 234 | 20231102 | 161300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 235 | 20231102 | 161200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 236 | 20231102 | 161100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 237 | 20231102 | 161000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 238 | 20231102 | 160900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 239 | 20231102 | 160800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 240 | 20231102 | 160700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 241 | 20231102 | 160600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 242 | 20231102 | 160500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 13240 |
| 243 | 20231102 | 160400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 244 | 20231102 | 160300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 245 | 20231102 | 160200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 246 | 20231102 | 160100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 247 | 20231102 | 160000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 248 | 20231102 | 155900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 249 | 20231102 | 155800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 250 | 20231102 | 155700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 251 | 20231102 | 155600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 252 | 20231102 | 155500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 253 | 20231102 | 155400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 254 | 20231102 | 155300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 255 | 20231102 | 155200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 256 | 20231102 | 155100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 257 | 20231102 | 155000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 258 | 20231102 | 154900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 259 | 20231102 | 154800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 260 | 20231102 | 154700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 261 | 20231102 | 154600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 262 | 20231102 | 154500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 263 | 20231102 | 154400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 264 | 20231102 | 154300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 265 | 20231102 | 154200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 266 | 20231102 | 154100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 267 | 20231102 | 154000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 268 | 20231102 | 153900 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 269 | 20231102 | 153800 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 270 | 20231102 | 153700 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 271 | 20231102 | 153600 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 272 | 20231102 | 153500 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 13240 |
| 273 | 20231102 | 153400 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 274 | 20231102 | 153300 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 275 | 20231102 | 153200 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 276 | 20231102 | 153100 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 277 | 20231102 | 153000 | 8371461450 | 23950 | 23950 | 23950 | 23950 | 13240 |
| 278 | 20231102 | 152900 | 8054363450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 279 | 20231102 | 152800 | 8054363450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 280 | 20231102 | 152700 | 8054363450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 281 | 20231102 | 152600 | 8054363450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 282 | 20231102 | 152500 | 8054363450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 283 | 20231102 | 152400 | 8054363450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 284 | 20231102 | 152300 | 8054363450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 285 | 20231102 | 152200 | 8054363450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 286 | 20231102 | 152100 | 8054363450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 287 | 20231102 | 152000 | 8054363450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 288 | 20231102 | 151900 | 8054363450 | 23750 | 23750 | 23750 | 23700 | 381 |
| 289 | 20231102 | 151800 | 8045315350 | 23750 | 23700 | 23750 | 23700 | 1035 |
| 290 | 20231102 | 151700 | 8020782200 | 23750 | 23700 | 23750 | 23700 | 1076 |
| 291 | 20231102 | 151600 | 7995277400 | 23750 | 23700 | 23800 | 23700 | 278 |
| 292 | 20231102 | 151500 | 7988682150 | 23800 | 23750 | 23800 | 23750 | 595 |
| 293 | 20231102 | 151400 | 7974549500 | 23750 | 23750 | 23800 | 23750 | 477 |
| 294 | 20231102 | 151300 | 7963215450 | 23750 | 23750 | 23800 | 23700 | 342 |
| 295 | 20231102 | 151200 | 7955092400 | 23750 | 23750 | 23800 | 23750 | 689 |
| 296 | 20231102 | 151100 | 7938726450 | 23750 | 23800 | 23800 | 23750 | 468 |
| 297 | 20231102 | 151000 | 7927595850 | 23750 | 23700 | 23800 | 23700 | 1331 |
| 298 | 20231102 | 150900 | 7895993800 | 23700 | 23700 | 23750 | 23700 | 1574 |
| 299 | 20231102 | 150800 | 7858689000 | 23700 | 23700 | 23750 | 23700 | 676 |
| 300 | 20231102 | 150700 | 7842663800 | 23700 | 23700 | 23750 | 23700 | 689 |
| 301 | 20231102 | 150600 | 7826334150 | 23700 | 23700 | 23750 | 23700 | 487 |
| 302 | 20231102 | 150500 | 7814790050 | 23700 | 23700 | 23750 | 23700 | 499 |
| 303 | 20231102 | 150400 | 7802962350 | 23700 | 23700 | 23750 | 23700 | 1355 |
| 304 | 20231102 | 150300 | 7770804650 | 23700 | 23700 | 23750 | 23700 | 578 |
| 305 | 20231102 | 150200 | 7757105550 | 23700 | 23700 | 23750 | 23700 | 495 |
| 306 | 20231102 | 150100 | 7745372050 | 23700 | 23700 | 23750 | 23700 | 455 |
| 307 | 20231102 | 150000 | 7734588150 | 23700 | 23700 | 23750 | 23700 | 572 |
| 308 | 20231102 | 145900 | 7721027800 | 23750 | 23700 | 23750 | 23650 | 867 |
| 309 | 20231102 | 145800 | 7700481500 | 23700 | 23650 | 23750 | 23650 | 549 |
| 310 | 20231102 | 145700 | 7687480750 | 23700 | 23650 | 23750 | 23650 | 1256 |
| 311 | 20231102 | 145600 | 7657722400 | 23700 | 23700 | 23750 | 23650 | 1288 |
| 312 | 20231102 | 145500 | 7627186400 | 23700 | 23700 | 23800 | 23700 | 979 |
| 313 | 20231102 | 145400 | 7603949350 | 23700 | 23750 | 23800 | 23700 | 1666 |
| 314 | 20231102 | 145300 | 7564440650 | 23750 | 23800 | 23800 | 23700 | 603 |
| 315 | 20231102 | 145200 | 7550111450 | 23800 | 23800 | 23800 | 23700 | 594 |
| 316 | 20231102 | 145100 | 7536005750 | 23800 | 23700 | 23800 | 23700 | 1606 |
| 317 | 20231102 | 145000 | 7497883100 | 23750 | 23700 | 23750 | 23700 | 3267 |
| 318 | 20231102 | 144900 | 7420452800 | 23700 | 23750 | 23750 | 23700 | 763 |
| 319 | 20231102 | 144800 | 7402355850 | 23700 | 23750 | 23800 | 23700 | 472 |
| 320 | 20231102 | 144700 | 7391156850 | 23750 | 23750 | 23800 | 23700 | 2557 |
| 321 | 20231102 | 144600 | 7330422800 | 23750 | 23800 | 23800 | 23750 | 846 |
| 322 | 20231102 | 144500 | 7310301100 | 23800 | 23800 | 23850 | 23800 | 419 |
| 323 | 20231102 | 144400 | 7300328400 | 23800 | 23800 | 23850 | 23750 | 609 |
| 324 | 20231102 | 144300 | 7285835400 | 23800 | 23750 | 23850 | 23750 | 503 |
| 325 | 20231102 | 144200 | 7273872150 | 23850 | 23700 | 23850 | 23700 | 865 |
| 326 | 20231102 | 144100 | 7253310500 | 23800 | 23700 | 23800 | 23700 | 948 |
| 327 | 20231102 | 144000 | 7230804850 | 23750 | 23750 | 23750 | 23700 | 1036 |
| 328 | 20231102 | 143900 | 7206221650 | 23700 | 23750 | 23800 | 23700 | 2565 |
| 329 | 20231102 | 143800 | 7145311550 | 23750 | 23800 | 23850 | 23700 | 1085 |
| 330 | 20231102 | 143700 | 7119532250 | 23800 | 23800 | 23850 | 23750 | 581 |
| 331 | 20231102 | 143600 | 7105715450 | 23800 | 23750 | 23850 | 23750 | 495 |
| 332 | 20231102 | 143500 | 7093944600 | 23800 | 23800 | 23850 | 23750 | 602 |
| 333 | 20231102 | 143400 | 7079621150 | 23850 | 23750 | 23850 | 23750 | 456 |
| 334 | 20231102 | 143300 | 7068776400 | 23850 | 23700 | 23850 | 23700 | 2733 |
| 335 | 20231102 | 143200 | 7003862500 | 23700 | 23800 | 23800 | 23700 | 903 |
| 336 | 20231102 | 143100 | 6982428200 | 23750 | 23800 | 23800 | 23700 | 390 |
| 337 | 20231102 | 143000 | 6973169450 | 23750 | 23750 | 23800 | 23700 | 703 |
| 338 | 20231102 | 142900 | 6956483300 | 23700 | 23700 | 23800 | 23700 | 430 |
| 339 | 20231102 | 142800 | 6946273200 | 23750 | 23750 | 23800 | 23700 | 376 |
| 340 | 20231102 | 142700 | 6937350150 | 23750 | 23800 | 23850 | 23750 | 662 |
| 341 | 20231102 | 142600 | 6921612250 | 23800 | 23800 | 23800 | 23750 | 499 |
| 342 | 20231102 | 142500 | 6909753100 | 23750 | 23700 | 23800 | 23700 | 615 |
| 343 | 20231102 | 142400 | 6895145150 | 23700 | 23750 | 23800 | 23700 | 1057 |
| 344 | 20231102 | 142300 | 6870052050 | 23750 | 23750 | 23750 | 23650 | 456 |
| 345 | 20231102 | 142200 | 6859247250 | 23750 | 23700 | 23750 | 23700 | 519 |
| 346 | 20231102 | 142100 | 6846935200 | 23700 | 23700 | 23750 | 23700 | 445 |
| 347 | 20231102 | 142000 | 6836387900 | 23700 | 23700 | 23750 | 23700 | 610 |
| 348 | 20231102 | 141900 | 6821922950 | 23700 | 23700 | 23750 | 23700 | 329 |
| 349 | 20231102 | 141800 | 6814124600 | 23700 | 23700 | 23750 | 23700 | 797 |
| 350 | 20231102 | 141700 | 6795222700 | 23700 | 23700 | 23750 | 23700 | 895 |
| 351 | 20231102 | 141600 | 6773985550 | 23700 | 23750 | 23800 | 23700 | 1578 |
| 352 | 20231102 | 141500 | 6736508350 | 23750 | 23750 | 23850 | 23750 | 1713 |
| 353 | 20231102 | 141400 | 6695800400 | 23850 | 23750 | 23850 | 23750 | 585 |
| 354 | 20231102 | 141300 | 6681886950 | 23800 | 23850 | 23850 | 23750 | 401 |
| 355 | 20231102 | 141200 | 6672343700 | 23750 | 23850 | 23850 | 23750 | 466 |
| 356 | 20231102 | 141100 | 6661260550 | 23850 | 23850 | 23850 | 23750 | 706 |
| 357 | 20231102 | 141000 | 6644468050 | 23800 | 23700 | 23850 | 23700 | 1942 |
| 358 | 20231102 | 140900 | 6598276400 | 23700 | 23750 | 23750 | 23700 | 823 |
| 359 | 20231102 | 140800 | 6578757350 | 23750 | 23650 | 23800 | 23650 | 1869 |
| 360 | 20231102 | 140700 | 6534453100 | 23650 | 23800 | 23850 | 23650 | 1648 |
| 361 | 20231102 | 140600 | 6495377700 | 23850 | 23850 | 23850 | 23800 | 567 |
| 362 | 20231102 | 140500 | 6481871600 | 23850 | 23700 | 23850 | 23700 | 494 |
| 363 | 20231102 | 140400 | 6470113950 | 23700 | 23800 | 23800 | 23700 | 707 |
| 364 | 20231102 | 140300 | 6453311850 | 23800 | 23700 | 23800 | 23700 | 1184 |
| 365 | 20231102 | 140200 | 6425202050 | 23750 | 23650 | 23750 | 23650 | 639 |
| 366 | 20231102 | 140100 | 6410071200 | 23650 | 23750 | 23750 | 23650 | 703 |
| 367 | 20231102 | 140000 | 6393420800 | 23700 | 23650 | 23750 | 23650 | 458 |
| 368 | 20231102 | 135900 | 6382578950 | 23650 | 23700 | 23750 | 23650 | 1748 |
| 369 | 20231102 | 135800 | 6341226700 | 23700 | 23650 | 23700 | 23650 | 682 |
| 370 | 20231102 | 135700 | 6325084000 | 23650 | 23700 | 23750 | 23650 | 1145 |
| 371 | 20231102 | 135600 | 6297944750 | 23700 | 23700 | 23750 | 23700 | 486 |
| 372 | 20231102 | 135500 | 6286420800 | 23750 | 23750 | 23800 | 23750 | 392 |
| 373 | 20231102 | 135400 | 6277108350 | 23800 | 23800 | 23800 | 23750 | 651 |
| 374 | 20231102 | 135300 | 6261636250 | 23800 | 23800 | 23850 | 23750 | 521 |
| 375 | 20231102 | 135200 | 6249232900 | 23800 | 23750 | 23850 | 23750 | 886 |
| 376 | 20231102 | 135100 | 6228166800 | 23800 | 23700 | 23800 | 23700 | 782 |
| 377 | 20231102 | 135000 | 6209614000 | 23700 | 23700 | 23750 | 23700 | 234 |
| 378 | 20231102 | 134900 | 6204067350 | 23700 | 23650 | 23700 | 23650 | 709 |
| 379 | 20231102 | 134800 | 6187272150 | 23650 | 23650 | 23700 | 23600 | 373 |
| 380 | 20231102 | 134700 | 6178452350 | 23650 | 23700 | 23700 | 23600 | 1711 |
| 381 | 20231102 | 134600 | 6137989900 | 23700 | 23600 | 23750 | 23600 | 1609 |
| 382 | 20231102 | 134500 | 6099844950 | 23700 | 23650 | 23700 | 23550 | 4194 |
| 383 | 20231102 | 134400 | 6000704450 | 23650 | 23700 | 23700 | 23600 | 772 |
| 384 | 20231102 | 134300 | 5982458250 | 23650 | 23700 | 23700 | 23600 | 322 |
| 385 | 20231102 | 134200 | 5974839100 | 23600 | 23650 | 23700 | 23600 | 864 |
| 386 | 20231102 | 134100 | 5954438450 | 23650 | 23650 | 23700 | 23650 | 562 |
| 387 | 20231102 | 134000 | 5941135800 | 23650 | 23650 | 23650 | 23600 | 892 |
| 388 | 20231102 | 133900 | 5920044800 | 23600 | 23600 | 23650 | 23600 | 668 |
| 389 | 20231102 | 133800 | 5904261500 | 23600 | 23650 | 23650 | 23600 | 633 |
| 390 | 20231102 | 133700 | 5889314050 | 23650 | 23550 | 23700 | 23550 | 5227 |
| 391 | 20231102 | 133600 | 5765754350 | 23550 | 23700 | 23700 | 23550 | 2670 |
| 392 | 20231102 | 133500 | 5702725050 | 23700 | 23650 | 23700 | 23600 | 1589 |
| 393 | 20231102 | 133400 | 5665194900 | 23650 | 23600 | 23650 | 23600 | 1563 |
| 394 | 20231102 | 133300 | 5628246350 | 23600 | 23650 | 23700 | 23600 | 1776 |
| 395 | 20231102 | 133200 | 5586257700 | 23700 | 23550 | 23700 | 23550 | 4044 |
| 396 | 20231102 | 133100 | 5490649000 | 23600 | 23600 | 23650 | 23600 | 932 |
| 397 | 20231102 | 133000 | 5468653750 | 23700 | 23650 | 23700 | 23600 | 642 |
| 398 | 20231102 | 132900 | 5453470900 | 23650 | 23700 | 23700 | 23600 | 1054 |
| 399 | 20231102 | 132800 | 5428560150 | 23700 | 23700 | 23750 | 23700 | 798 |
| 400 | 20231102 | 132700 | 5409642450 | 23700 | 23750 | 23750 | 23700 | 633 |
| 401 | 20231102 | 132600 | 5394633750 | 23750 | 23700 | 23750 | 23700 | 342 |
| 402 | 20231102 | 132500 | 5386524950 | 23750 | 23750 | 23750 | 23700 | 625 |
| 403 | 20231102 | 132400 | 5371708050 | 23750 | 23750 | 23800 | 23700 | 928 |
| 404 | 20231102 | 132300 | 5349665300 | 23750 | 23750 | 23800 | 23700 | 826 |
| 405 | 20231102 | 132200 | 5330041250 | 23700 | 23600 | 23750 | 23550 | 19695 |
| 406 | 20231102 | 132100 | 4865215450 | 23650 | 23700 | 23700 | 23650 | 926 |
| 407 | 20231102 | 132000 | 4843315450 | 23650 | 23750 | 23800 | 23650 | 2334 |
| 408 | 20231102 | 131900 | 4787980650 | 23750 | 23750 | 23800 | 23750 | 315 |
| 409 | 20231102 | 131800 | 4780499350 | 23750 | 23750 | 23800 | 23750 | 416 |
| 410 | 20231102 | 131700 | 4770619100 | 23750 | 23750 | 23800 | 23750 | 339 |
| 411 | 20231102 | 131600 | 4762567700 | 23800 | 23800 | 23800 | 23750 | 379 |
| 412 | 20231102 | 131500 | 4753561900 | 23800 | 23800 | 23800 | 23750 | 258 |
| 413 | 20231102 | 131400 | 4747430700 | 23750 | 23750 | 23800 | 23750 | 412 |
| 414 | 20231102 | 131300 | 4737631600 | 23750 | 23700 | 23800 | 23700 | 2575 |
| 415 | 20231102 | 131200 | 4676542550 | 23750 | 23750 | 23750 | 23700 | 407 |
| 416 | 20231102 | 131100 | 4666887150 | 23700 | 23750 | 23750 | 23700 | 1099 |
| 417 | 20231102 | 131000 | 4640801100 | 23750 | 23750 | 23800 | 23750 | 1496 |
| 418 | 20231102 | 130900 | 4605258750 | 23750 | 23800 | 23800 | 23750 | 1501 |
| 419 | 20231102 | 130800 | 4569555600 | 23800 | 23800 | 23800 | 23800 | 229 |
| 420 | 20231102 | 130700 | 4564105400 | 23800 | 23850 | 23850 | 23800 | 368 |
| 421 | 20231102 | 130600 | 4555342250 | 23850 | 23850 | 23850 | 23800 | 415 |
| 422 | 20231102 | 130500 | 4545457050 | 23850 | 23850 | 23900 | 23800 | 736 |
| 423 | 20231102 | 130400 | 4527905700 | 23900 | 23900 | 23900 | 23850 | 225 |
| 424 | 20231102 | 130300 | 4522534300 | 23900 | 23900 | 23900 | 23800 | 723 |
| 425 | 20231102 | 130200 | 4505300300 | 23900 | 23850 | 23900 | 23850 | 847 |
| 426 | 20231102 | 130100 | 4485093100 | 23850 | 23900 | 23900 | 23850 | 332 |
| 427 | 20231102 | 130000 | 4477173850 | 23850 | 23900 | 23900 | 23850 | 618 |
| 428 | 20231102 | 125900 | 4462429500 | 23900 | 23900 | 23950 | 23850 | 480 |
| 429 | 20231102 | 125800 | 4450974100 | 23900 | 23900 | 23900 | 23900 | 382 |
| 430 | 20231102 | 125700 | 4441844300 | 23900 | 23900 | 23950 | 23900 | 594 |
| 431 | 20231102 | 125600 | 4427647600 | 23900 | 23950 | 23950 | 23900 | 332 |
| 432 | 20231102 | 125500 | 4419707800 | 23950 | 23950 | 23950 | 23900 | 145 |
| 433 | 20231102 | 125400 | 4416238750 | 23950 | 23950 | 23950 | 23900 | 688 |
| 434 | 20231102 | 125300 | 4399792550 | 23950 | 23950 | 23950 | 23900 | 243 |
| 435 | 20231102 | 125200 | 4393981000 | 23950 | 24000 | 24000 | 23900 | 245 |
| 436 | 20231102 | 125100 | 4388119500 | 24000 | 23950 | 24000 | 23900 | 209 |
| 437 | 20231102 | 125000 | 4383116850 | 23950 | 23950 | 23950 | 23900 | 68 |
| 438 | 20231102 | 124900 | 4381488400 | 23950 | 23950 | 23950 | 23900 | 365 |
| 439 | 20231102 | 124800 | 4372753700 | 23950 | 23950 | 24000 | 23900 | 213 |
| 440 | 20231102 | 124700 | 4367659000 | 23950 | 24000 | 24000 | 23950 | 312 |
| 441 | 20231102 | 124600 | 4360184250 | 24000 | 24000 | 24000 | 23950 | 188 |
| 442 | 20231102 | 124500 | 4355678250 | 24000 | 23950 | 24000 | 23900 | 1561 |
| 443 | 20231102 | 124400 | 4318298000 | 23900 | 23950 | 23950 | 23900 | 569 |
| 444 | 20231102 | 124300 | 4304685900 | 23950 | 23900 | 23950 | 23900 | 206 |
| 445 | 20231102 | 124200 | 4299758700 | 23950 | 23950 | 23950 | 23900 | 422 |
| 446 | 20231102 | 124100 | 4289667300 | 23900 | 23900 | 23950 | 23900 | 220 |
| 447 | 20231102 | 124000 | 4284409100 | 23900 | 23900 | 23950 | 23900 | 146 |
| 448 | 20231102 | 123900 | 4280913600 | 23900 | 23900 | 23950 | 23900 | 357 |
| 449 | 20231102 | 123800 | 4272381250 | 23950 | 23900 | 23950 | 23900 | 145 |
| 450 | 20231102 | 123700 | 4268913650 | 23900 | 24000 | 24000 | 23900 | 2171 |
| 451 | 20231102 | 123600 | 4216859650 | 24000 | 24000 | 24050 | 23950 | 245 |
| 452 | 20231102 | 123500 | 4210982300 | 24000 | 23950 | 24000 | 23900 | 223 |
| 453 | 20231102 | 123400 | 4205641400 | 23950 | 24000 | 24000 | 23900 | 296 |
| 454 | 20231102 | 123300 | 4198554650 | 24000 | 24000 | 24000 | 23900 | 282 |
| 455 | 20231102 | 123200 | 4191809950 | 24000 | 23950 | 24000 | 23900 | 354 |
| 456 | 20231102 | 123100 | 4183330150 | 23950 | 23950 | 23950 | 23950 | 43 |
| 457 | 20231102 | 123000 | 4182300300 | 23950 | 24000 | 24000 | 23950 | 234 |
| 458 | 20231102 | 122900 | 4176694150 | 23950 | 23950 | 23950 | 23950 | 364 |
| 459 | 20231102 | 122800 | 4167976350 | 23950 | 24000 | 24000 | 23950 | 160 |
| 460 | 20231102 | 122700 | 4164139850 | 24000 | 24000 | 24050 | 24000 | 450 |
| 461 | 20231102 | 122600 | 4153339800 | 24000 | 23950 | 24050 | 23950 | 454 |
| 462 | 20231102 | 122500 | 4142443900 | 23950 | 23950 | 24050 | 23950 | 180 |
| 463 | 20231102 | 122400 | 4138126350 | 24050 | 24050 | 24050 | 23950 | 376 |
| 464 | 20231102 | 122300 | 4129116350 | 24050 | 23950 | 24050 | 23950 | 180 |
| 465 | 20231102 | 122200 | 4124801200 | 23950 | 23950 | 24000 | 23950 | 158 |
| 466 | 20231102 | 122100 | 4121013400 | 24000 | 24000 | 24050 | 24000 | 574 |
| 467 | 20231102 | 122000 | 4107237300 | 24000 | 24000 | 24050 | 24000 | 166 |
| 468 | 20231102 | 121900 | 4103253200 | 24000 | 24050 | 24050 | 24000 | 306 |
| 469 | 20231102 | 121800 | 4095895200 | 24050 | 24000 | 24100 | 24000 | 453 |
| 470 | 20231102 | 121700 | 4084992500 | 24000 | 24000 | 24000 | 24000 | 43 |
| 471 | 20231102 | 121600 | 4083960500 | 24000 | 24100 | 24100 | 24000 | 449 |
| 472 | 20231102 | 121500 | 4073168050 | 24100 | 24100 | 24100 | 24000 | 238 |
| 473 | 20231102 | 121400 | 4067445550 | 24100 | 24050 | 24100 | 23950 | 579 |
| 474 | 20231102 | 121300 | 4053539900 | 24050 | 24000 | 24050 | 23950 | 226 |
| 475 | 20231102 | 121200 | 4048120950 | 24000 | 23950 | 24000 | 23900 | 206 |
| 476 | 20231102 | 121100 | 4043188200 | 23950 | 23950 | 24000 | 23950 | 390 |
| 477 | 20231102 | 121000 | 4033847650 | 23950 | 23950 | 24000 | 23950 | 134 |
| 478 | 20231102 | 120900 | 4030638100 | 23950 | 23950 | 24000 | 23950 | 408 |
| 479 | 20231102 | 120800 | 4020864800 | 23950 | 24000 | 24000 | 23950 | 176 |
| 480 | 20231102 | 120700 | 4016645200 | 24000 | 24050 | 24050 | 24000 | 62 |
| 481 | 20231102 | 120600 | 4015155750 | 24050 | 24050 | 24050 | 24000 | 365 |
| 482 | 20231102 | 120500 | 4006393350 | 24050 | 24000 | 24050 | 23950 | 255 |
| 483 | 20231102 | 120400 | 4000270550 | 24000 | 24000 | 24000 | 23950 | 508 |
| 484 | 20231102 | 120300 | 3988098850 | 24000 | 24000 | 24000 | 23950 | 270 |
| 485 | 20231102 | 120200 | 3981629400 | 24000 | 23900 | 24000 | 23900 | 51 |
| 486 | 20231102 | 120100 | 3980407300 | 23900 | 23950 | 23950 | 23900 | 359 |
| 487 | 20231102 | 120000 | 3971810850 | 23900 | 23900 | 23950 | 23900 | 540 |
| 488 | 20231102 | 115900 | 3958904750 | 23900 | 23950 | 23950 | 23900 | 153 |
| 489 | 20231102 | 115800 | 3955246000 | 23950 | 23900 | 23950 | 23900 | 103 |
| 490 | 20231102 | 115700 | 3952784250 | 23900 | 23900 | 24000 | 23900 | 81 |
| 491 | 20231102 | 115600 | 3950845100 | 23950 | 24050 | 24050 | 23950 | 413 |
| 492 | 20231102 | 115500 | 3940948400 | 24050 | 23900 | 24050 | 23900 | 580 |
| 493 | 20231102 | 115400 | 3927049050 | 23950 | 23900 | 23950 | 23850 | 387 |
| 494 | 20231102 | 115300 | 3917796800 | 23900 | 23850 | 23950 | 23850 | 469 |
| 495 | 20231102 | 115200 | 3906591550 | 23900 | 23850 | 23900 | 23850 | 285 |
| 496 | 20231102 | 115100 | 3899784800 | 23850 | 23850 | 23900 | 23850 | 322 |
| 497 | 20231102 | 115000 | 3892105050 | 23850 | 23900 | 23900 | 23850 | 220 |
| 498 | 20231102 | 114900 | 3886856450 | 23900 | 23900 | 23950 | 23900 | 296 |
| 499 | 20231102 | 114800 | 3879781800 | 23950 | 23900 | 23950 | 23900 | 208 |
| 500 | 20231102 | 114700 | 3874808850 | 23900 | 23900 | 23900 | 23900 | 76 |
| 501 | 20231102 | 114600 | 3872992450 | 23900 | 24000 | 24000 | 23900 | 166 |
| 502 | 20231102 | 114500 | 3869021650 | 24000 | 24000 | 24000 | 23900 | 189 |
| 503 | 20231102 | 114400 | 3864497550 | 24000 | 24000 | 24000 | 23900 | 392 |
| 504 | 20231102 | 114300 | 3855113000 | 24000 | 24000 | 24000 | 23900 | 189 |
| 505 | 20231102 | 114200 | 3850585950 | 24000 | 23900 | 24000 | 23900 | 101 |
| 506 | 20231102 | 114100 | 3848169000 | 24000 | 23900 | 24000 | 23850 | 1269 |
| 507 | 20231102 | 114000 | 3817849850 | 23900 | 23950 | 23950 | 23900 | 289 |
| 508 | 20231102 | 113900 | 3810935850 | 23950 | 23950 | 24000 | 23950 | 169 |
| 509 | 20231102 | 113800 | 3806888250 | 23950 | 23950 | 24000 | 23950 | 367 |
| 510 | 20231102 | 113700 | 3798098350 | 24000 | 23950 | 24000 | 23950 | 22 |
| 511 | 20231102 | 113600 | 3797571350 | 23950 | 24050 | 24050 | 23950 | 417 |
| 512 | 20231102 | 113500 | 3787568100 | 24050 | 24000 | 24050 | 23950 | 456 |
| 513 | 20231102 | 113400 | 3776629050 | 24000 | 24000 | 24000 | 23950 | 196 |
| 514 | 20231102 | 113300 | 3771931150 | 24000 | 24000 | 24000 | 23950 | 339 |
| 515 | 20231102 | 113200 | 3763809850 | 24000 | 23950 | 24000 | 23950 | 208 |
| 516 | 20231102 | 113100 | 3758823700 | 23950 | 23950 | 24000 | 23950 | 303 |
| 517 | 20231102 | 113000 | 3751566200 | 23950 | 23950 | 24000 | 23950 | 953 |
| 518 | 20231102 | 112900 | 3728741700 | 23950 | 23950 | 23950 | 23950 | 187 |
| 519 | 20231102 | 112800 | 3724263050 | 23950 | 23950 | 24050 | 23950 | 400 |
| 520 | 20231102 | 112700 | 3714669850 | 23950 | 24000 | 24000 | 23950 | 635 |
| 521 | 20231102 | 112600 | 3699432050 | 24000 | 24000 | 24000 | 23950 | 984 |
| 522 | 20231102 | 112500 | 3675826650 | 24000 | 24050 | 24050 | 23950 | 182 |
| 523 | 20231102 | 112400 | 3671463700 | 24050 | 23950 | 24050 | 23950 | 285 |
| 524 | 20231102 | 112300 | 3664628050 | 24000 | 24000 | 24000 | 23900 | 442 |
| 525 | 20231102 | 112200 | 3654040950 | 24000 | 23950 | 24000 | 23900 | 134 |
| 526 | 20231102 | 112100 | 3650832350 | 23950 | 24000 | 24000 | 23950 | 184 |
| 527 | 20231102 | 112000 | 3646424450 | 24000 | 24000 | 24000 | 24000 | 263 |
| 528 | 20231102 | 111900 | 3640112450 | 24000 | 24000 | 24050 | 24000 | 150 |
| 529 | 20231102 | 111800 | 3636510400 | 24000 | 24000 | 24050 | 24000 | 810 |
| 530 | 20231102 | 111700 | 3617070250 | 24000 | 24000 | 24000 | 24000 | 106 |
| 531 | 20231102 | 111600 | 3614526250 | 24000 | 24050 | 24100 | 23950 | 463 |
| 532 | 20231102 | 111500 | 3603410050 | 24050 | 24000 | 24050 | 23950 | 542 |
| 533 | 20231102 | 111400 | 3590404250 | 24000 | 24000 | 24000 | 23900 | 213 |
| 534 | 20231102 | 111300 | 3585304800 | 24000 | 24000 | 24000 | 23900 | 378 |
| 535 | 20231102 | 111200 | 3576250650 | 24000 | 23950 | 24000 | 23950 | 165 |
| 536 | 20231102 | 111100 | 3572297600 | 23950 | 23900 | 24000 | 23900 | 499 |
| 537 | 20231102 | 111000 | 3560344650 | 23900 | 23950 | 23950 | 23900 | 2210 |
| 538 | 20231102 | 110900 | 3507435100 | 23950 | 23950 | 24000 | 23950 | 145 |
| 539 | 20231102 | 110800 | 3503961350 | 23950 | 23950 | 24000 | 23950 | 454 |
| 540 | 20231102 | 110700 | 3493087050 | 23950 | 24000 | 24050 | 23950 | 2426 |
| 541 | 20231102 | 110600 | 3434862050 | 24000 | 24050 | 24050 | 24000 | 251 |
| 542 | 20231102 | 110500 | 3428832000 | 24050 | 24100 | 24100 | 24000 | 269 |
| 543 | 20231102 | 110400 | 3422366600 | 24100 | 24050 | 24100 | 24000 | 273 |
| 544 | 20231102 | 110300 | 3415803400 | 24050 | 24050 | 24050 | 24000 | 388 |
| 545 | 20231102 | 110200 | 3406487350 | 24050 | 24000 | 24050 | 24000 | 240 |
| 546 | 20231102 | 110100 | 3400719950 | 24000 | 24000 | 24050 | 24000 | 158 |
| 547 | 20231102 | 110000 | 3396925450 | 24000 | 24000 | 24100 | 24000 | 220 |
| 548 | 20231102 | 105900 | 3391644800 | 24000 | 24100 | 24100 | 24000 | 198 |
| 549 | 20231102 | 105800 | 3386886400 | 24050 | 24100 | 24100 | 24000 | 266 |
| 550 | 20231102 | 105700 | 3380492950 | 24000 | 24000 | 24100 | 24000 | 95 |
| 551 | 20231102 | 105600 | 3378210750 | 24050 | 24050 | 24050 | 24000 | 537 |
| 552 | 20231102 | 105500 | 3365315050 | 24050 | 24100 | 24100 | 24000 | 248 |
| 553 | 20231102 | 105400 | 3359352900 | 24100 | 23950 | 24100 | 23950 | 2002 |
| 554 | 20231102 | 105300 | 3311307900 | 24000 | 24050 | 24050 | 23950 | 222 |
| 555 | 20231102 | 105200 | 3305986150 | 24050 | 23950 | 24050 | 23950 | 92 |
| 556 | 20231102 | 105100 | 3303781950 | 24000 | 23950 | 24000 | 23950 | 595 |
| 557 | 20231102 | 105000 | 3289506600 | 24000 | 24000 | 24000 | 23950 | 773 |
| 558 | 20231102 | 104900 | 3270954900 | 24000 | 23950 | 24000 | 23950 | 488 |
| 559 | 20231102 | 104800 | 3259252100 | 23950 | 23950 | 23950 | 23900 | 2046 |
| 560 | 20231102 | 104700 | 3210267450 | 23950 | 23950 | 24000 | 23950 | 439 |
| 561 | 20231102 | 104600 | 3199753350 | 23950 | 24100 | 24100 | 23950 | 1812 |
| 562 | 20231102 | 104500 | 3156258300 | 24100 | 24100 | 24100 | 24050 | 811 |
| 563 | 20231102 | 104400 | 3136728400 | 24100 | 24100 | 24100 | 24000 | 371 |
| 564 | 20231102 | 104300 | 3127810250 | 24100 | 24050 | 24100 | 24000 | 445 |
| 565 | 20231102 | 104200 | 3117107700 | 24050 | 24100 | 24100 | 24050 | 156 |
| 566 | 20231102 | 104100 | 3113348900 | 24100 | 24100 | 24100 | 24000 | 2265 |
| 567 | 20231102 | 104000 | 3058890700 | 24050 | 24200 | 24200 | 24050 | 3041 |
| 568 | 20231102 | 103900 | 2985602150 | 24100 | 24150 | 24200 | 24100 | 935 |
| 569 | 20231102 | 103800 | 2963027500 | 24200 | 24200 | 24250 | 24150 | 461 |
| 570 | 20231102 | 103700 | 2951884500 | 24200 | 24200 | 24200 | 24150 | 168 |
| 571 | 20231102 | 103600 | 2947820100 | 24200 | 24150 | 24250 | 24100 | 827 |
| 572 | 20231102 | 103500 | 2927846650 | 24150 | 24100 | 24150 | 24100 | 331 |
| 573 | 20231102 | 103400 | 2919869050 | 24100 | 24150 | 24150 | 24100 | 175 |
| 574 | 20231102 | 103300 | 2915649350 | 24100 | 24100 | 24150 | 24100 | 110 |
| 575 | 20231102 | 103200 | 2912998300 | 24100 | 24100 | 24150 | 24100 | 356 |
| 576 | 20231102 | 103100 | 2904415450 | 24150 | 24200 | 24200 | 24100 | 127 |
| 577 | 20231102 | 103000 | 2901348500 | 24200 | 24200 | 24250 | 24100 | 873 |
| 578 | 20231102 | 102900 | 2880261250 | 24200 | 24300 | 24300 | 24150 | 1319 |
| 579 | 20231102 | 102800 | 2848298900 | 24300 | 24300 | 24300 | 24250 | 268 |
| 580 | 20231102 | 102700 | 2841792100 | 24300 | 24250 | 24300 | 24250 | 68 |
| 581 | 20231102 | 102600 | 2840142900 | 24250 | 24250 | 24300 | 24250 | 277 |
| 582 | 20231102 | 102500 | 2833415600 | 24300 | 24250 | 24300 | 24250 | 162 |
| 583 | 20231102 | 102400 | 2829480550 | 24250 | 24250 | 24350 | 24250 | 131 |
| 584 | 20231102 | 102300 | 2826298500 | 24250 | 24350 | 24350 | 24250 | 339 |
| 585 | 20231102 | 102200 | 2818056350 | 24350 | 24350 | 24350 | 24300 | 75 |
| 586 | 20231102 | 102100 | 2816230700 | 24350 | 24300 | 24350 | 24300 | 134 |
| 587 | 20231102 | 102000 | 2812970600 | 24300 | 24300 | 24300 | 24300 | 252 |
| 588 | 20231102 | 101900 | 2806847000 | 24300 | 24350 | 24350 | 24300 | 77 |
| 589 | 20231102 | 101800 | 2804972900 | 24300 | 24400 | 24400 | 24250 | 181 |
| 590 | 20231102 | 101700 | 2800567100 | 24350 | 24400 | 24400 | 24300 | 217 |
| 591 | 20231102 | 101600 | 2795286150 | 24400 | 24300 | 24400 | 24300 | 1392 |
| 592 | 20231102 | 101500 | 2761331400 | 24400 | 24300 | 24400 | 24250 | 2069 |
| 593 | 20231102 | 101400 | 2710934050 | 24300 | 24250 | 24350 | 24250 | 118 |
| 594 | 20231102 | 101300 | 2708069200 | 24250 | 24250 | 24350 | 24250 | 69 |
| 595 | 20231102 | 101200 | 2706392850 | 24250 | 24250 | 24300 | 24250 | 4360 |
| 596 | 20231102 | 101100 | 2600445500 | 24250 | 24250 | 24300 | 24250 | 195 |
| 597 | 20231102 | 101000 | 2595716250 | 24300 | 24300 | 24300 | 24250 | 947 |
| 598 | 20231102 | 100900 | 2572704500 | 24300 | 24250 | 24300 | 24150 | 279 |
| 599 | 20231102 | 100800 | 2565947450 | 24250 | 24200 | 24250 | 24200 | 541 |
| 600 | 20231102 | 100700 | 2552850950 | 24200 | 24200 | 24200 | 24200 | 74 |
| 601 | 20231102 | 100600 | 2551060150 | 24250 | 24100 | 24250 | 24100 | 5972 |
| 602 | 20231102 | 100500 | 2406532800 | 24150 | 24150 | 24150 | 24100 | 1666 |
| 603 | 20231102 | 100400 | 2366300000 | 24100 | 24200 | 24200 | 24100 | 1847 |
| 604 | 20231102 | 100300 | 2321693850 | 24200 | 24200 | 24250 | 24150 | 473 |
| 605 | 20231102 | 100200 | 2310248500 | 24200 | 24250 | 24250 | 24200 | 363 |
| 606 | 20231102 | 100100 | 2301456550 | 24250 | 24250 | 24250 | 24200 | 202 |
| 607 | 20231102 | 100000 | 2296562600 | 24250 | 24200 | 24250 | 24200 | 34 |
| 608 | 20231102 | 095900 | 2295739300 | 24250 | 24200 | 24250 | 24200 | 70 |
| 609 | 20231102 | 095800 | 2294041950 | 24200 | 24200 | 24200 | 24200 | 28 |
| 610 | 20231102 | 095700 | 2293364350 | 24250 | 24250 | 24250 | 24200 | 72 |
| 611 | 20231102 | 095600 | 2291620050 | 24250 | 24250 | 24250 | 24200 | 188 |
| 612 | 20231102 | 095500 | 2287065000 | 24250 | 24250 | 24250 | 24200 | 265 |
| 613 | 20231102 | 095400 | 2280649400 | 24250 | 24200 | 24250 | 24150 | 298 |
| 614 | 20231102 | 095300 | 2273434450 | 24200 | 24150 | 24200 | 24150 | 195 |
| 615 | 20231102 | 095200 | 2268724500 | 24150 | 24150 | 24200 | 24150 | 39 |
| 616 | 20231102 | 095100 | 2267781100 | 24200 | 24200 | 24250 | 24150 | 548 |
| 617 | 20231102 | 095000 | 2254520200 | 24200 | 24350 | 24350 | 24200 | 167 |
| 618 | 20231102 | 094900 | 2250466850 | 24300 | 24300 | 24350 | 24200 | 1149 |
| 619 | 20231102 | 094800 | 2222587550 | 24300 | 24300 | 24300 | 24250 | 212 |
| 620 | 20231102 | 094700 | 2217436300 | 24300 | 24400 | 24400 | 24300 | 2290 |
| 621 | 20231102 | 094600 | 2161644300 | 24400 | 24250 | 24400 | 24250 | 1535 |
| 622 | 20231102 | 094500 | 2124306500 | 24250 | 24250 | 24300 | 24200 | 1300 |
| 623 | 20231102 | 094400 | 2092795700 | 24250 | 24200 | 24250 | 24150 | 251 |
| 624 | 20231102 | 094300 | 2086715100 | 24200 | 24200 | 24200 | 24150 | 799 |
| 625 | 20231102 | 094200 | 2067388300 | 24200 | 24300 | 24300 | 24200 | 583 |
| 626 | 20231102 | 094100 | 2053260150 | 24300 | 24250 | 24300 | 24200 | 3705 |
| 627 | 20231102 | 094000 | 1963566550 | 24200 | 24200 | 24250 | 24200 | 428 |
| 628 | 20231102 | 093900 | 1953204300 | 24200 | 24250 | 24250 | 24200 | 5 |
| 629 | 20231102 | 093800 | 1953083100 | 24200 | 24200 | 24250 | 24200 | 72 |
| 630 | 20231102 | 093700 | 1951338750 | 24200 | 24250 | 24300 | 24200 | 1143 |
| 631 | 20231102 | 093600 | 1923622150 | 24200 | 24250 | 24250 | 24200 | 820 |
| 632 | 20231102 | 093500 | 1903756600 | 24250 | 24150 | 24250 | 24100 | 1031 |
| 633 | 20231102 | 093400 | 1878824850 | 24150 | 24150 | 24150 | 24100 | 365 |
| 634 | 20231102 | 093300 | 1870020300 | 24150 | 24150 | 24150 | 24100 | 75 |
| 635 | 20231102 | 093200 | 1868210350 | 24150 | 24200 | 24200 | 24100 | 103 |
| 636 | 20231102 | 093100 | 1865721450 | 24150 | 24150 | 24200 | 24100 | 452 |
| 637 | 20231102 | 093000 | 1854805400 | 24150 | 24200 | 24250 | 24100 | 2788 |
| 638 | 20231102 | 092900 | 1787499700 | 24200 | 24250 | 24300 | 24200 | 454 |
| 639 | 20231102 | 092800 | 1776503500 | 24250 | 24200 | 24250 | 24200 | 145 |
| 640 | 20231102 | 092700 | 1772988550 | 24250 | 24200 | 24250 | 24150 | 1235 |
| 641 | 20231102 | 092600 | 1743052000 | 24200 | 24150 | 24250 | 24150 | 486 |
| 642 | 20231102 | 092500 | 1731290700 | 24150 | 24200 | 24250 | 24150 | 606 |
| 643 | 20231102 | 092400 | 1716629850 | 24200 | 24200 | 24250 | 24150 | 465 |
| 644 | 20231102 | 092300 | 1705377500 | 24200 | 24300 | 24300 | 24200 | 1270 |
| 645 | 20231102 | 092200 | 1674605800 | 24300 | 24400 | 24450 | 24250 | 1653 |
| 646 | 20231102 | 092100 | 1634304500 | 24400 | 24450 | 24450 | 24350 | 1001 |
| 647 | 20231102 | 092000 | 1609868900 | 24450 | 24250 | 24450 | 24200 | 5537 |
| 648 | 20231102 | 091900 | 1475054050 | 24250 | 24250 | 24300 | 24150 | 2102 |
| 649 | 20231102 | 091800 | 1424104550 | 24200 | 24150 | 24200 | 24150 | 1010 |
| 650 | 20231102 | 091700 | 1399668850 | 24200 | 24200 | 24200 | 24150 | 1193 |
| 651 | 20231102 | 091600 | 1370798750 | 24200 | 24200 | 24250 | 24200 | 1038 |
| 652 | 20231102 | 091500 | 1345652750 | 24200 | 24100 | 24200 | 24050 | 9584 |
| 653 | 20231102 | 091400 | 1113976700 | 24100 | 24100 | 24200 | 24050 | 2000 |
| 654 | 20231102 | 091300 | 1065769050 | 24150 | 24200 | 24250 | 24150 | 1622 |
| 655 | 20231102 | 091200 | 1026572400 | 24200 | 24200 | 24200 | 24150 | 590 |
| 656 | 20231102 | 091100 | 1012295550 | 24150 | 24150 | 24250 | 24150 | 3319 |
| 657 | 20231102 | 091000 | 932049500 | 24100 | 24100 | 24150 | 24050 | 938 |
| 658 | 20231102 | 090900 | 909470400 | 24100 | 24000 | 24100 | 24000 | 4331 |
| 659 | 20231102 | 090800 | 805203050 | 23950 | 23900 | 23950 | 23850 | 1334 |
| 660 | 20231102 | 090700 | 773294000 | 23900 | 24000 | 24050 | 23900 | 4988 |
| 661 | 20231102 | 090600 | 653961550 | 24000 | 24050 | 24050 | 23900 | 5031 |
| 662 | 20231102 | 090500 | 533425550 | 24050 | 24000 | 24100 | 23950 | 3374 |
| 663 | 20231102 | 090400 | 452369950 | 24000 | 24000 | 24000 | 23950 | 2182 |
| 664 | 20231102 | 090300 | 400075050 | 23950 | 24000 | 24000 | 23900 | 1718 |
| 665 | 20231102 | 090200 | 358910800 | 24000 | 23900 | 24000 | 23900 | 3404 |
| 666 | 20231102 | 090100 | 277437050 | 23900 | 24000 | 24050 | 23850 | 3072 |
| 667 | 20231102 | 090000 | 203846500 | 24000 | 24000 | 24050 | 24000 | 8493 |