35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 195000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 4703 |
| 3 | 20231102 | 194900 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20231102 | 194800 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20231102 | 194700 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20231102 | 194600 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20231102 | 194500 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20231102 | 194400 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20231102 | 194300 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20231102 | 194200 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20231102 | 194100 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20231102 | 194000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20231102 | 193900 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20231102 | 193800 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20231102 | 193700 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20231102 | 193600 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20231102 | 193500 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20231102 | 193400 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20231102 | 193300 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20231102 | 193200 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20231102 | 193100 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20231102 | 193000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20231102 | 192900 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20231102 | 192800 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20231102 | 192700 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20231102 | 192600 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20231102 | 192500 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20231102 | 192400 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20231102 | 192300 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20231102 | 192200 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20231102 | 192100 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20231102 | 192000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 4703 |
| 33 | 20231102 | 191900 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20231102 | 191800 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20231102 | 191700 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20231102 | 191600 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20231102 | 191500 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20231102 | 191400 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20231102 | 191300 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20231102 | 191200 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20231102 | 191100 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20231102 | 191000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20231102 | 190900 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20231102 | 190800 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20231102 | 190700 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20231102 | 190600 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20231102 | 190500 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20231102 | 190400 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20231102 | 190300 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20231102 | 190200 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20231102 | 190100 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20231102 | 190000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20231102 | 185900 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20231102 | 185800 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20231102 | 185700 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20231102 | 185600 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20231102 | 185500 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20231102 | 185400 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20231102 | 185300 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20231102 | 185200 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20231102 | 185100 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20231102 | 185000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 4703 |
| 63 | 20231102 | 184900 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20231102 | 184800 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20231102 | 184700 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20231102 | 184600 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20231102 | 184500 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20231102 | 184400 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20231102 | 184300 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20231102 | 184200 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20231102 | 184100 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20231102 | 184000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20231102 | 183900 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20231102 | 183800 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20231102 | 183700 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20231102 | 183600 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20231102 | 183500 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20231102 | 183400 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20231102 | 183300 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20231102 | 183200 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20231102 | 183100 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20231102 | 183000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20231102 | 182900 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20231102 | 182800 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20231102 | 182700 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20231102 | 182600 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20231102 | 182500 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20231102 | 182400 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20231102 | 182300 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20231102 | 182200 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20231102 | 182100 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20231102 | 182000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 4703 |
| 93 | 20231102 | 181900 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20231102 | 181800 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20231102 | 181700 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20231102 | 181600 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20231102 | 181500 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20231102 | 181400 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20231102 | 181300 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20231102 | 181200 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20231102 | 181100 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20231102 | 181000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20231102 | 180900 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20231102 | 180800 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20231102 | 180700 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20231102 | 180600 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20231102 | 180500 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20231102 | 180400 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20231102 | 180300 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20231102 | 180200 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20231102 | 180100 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20231102 | 180000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20231102 | 175900 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20231102 | 175800 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20231102 | 175700 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20231102 | 175600 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20231102 | 175500 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20231102 | 175400 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20231102 | 175300 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20231102 | 175200 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20231102 | 175100 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20231102 | 175000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 4703 |
| 123 | 20231102 | 174900 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20231102 | 174800 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20231102 | 174700 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20231102 | 174600 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20231102 | 174500 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20231102 | 174400 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20231102 | 174300 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20231102 | 174200 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20231102 | 174100 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20231102 | 174000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20231102 | 173900 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20231102 | 173800 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20231102 | 173700 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20231102 | 173600 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20231102 | 173500 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20231102 | 173400 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20231102 | 173300 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20231102 | 173200 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20231102 | 173100 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20231102 | 173000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20231102 | 172900 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20231102 | 172800 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20231102 | 172700 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20231102 | 172600 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20231102 | 172500 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20231102 | 172400 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20231102 | 172300 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20231102 | 172200 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20231102 | 172100 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20231102 | 172000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 4703 |
| 153 | 20231102 | 171900 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20231102 | 171800 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20231102 | 171700 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20231102 | 171600 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20231102 | 171500 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20231102 | 171400 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20231102 | 171300 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20231102 | 171200 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20231102 | 171100 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20231102 | 171000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20231102 | 170900 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20231102 | 170800 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20231102 | 170700 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20231102 | 170600 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20231102 | 170500 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20231102 | 170400 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20231102 | 170300 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20231102 | 170200 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20231102 | 170100 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20231102 | 170000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20231102 | 165900 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20231102 | 165800 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20231102 | 165700 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20231102 | 165600 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20231102 | 165500 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20231102 | 165400 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20231102 | 165300 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20231102 | 165200 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20231102 | 165100 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20231102 | 165000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 4703 |
| 183 | 20231102 | 164900 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20231102 | 164800 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20231102 | 164700 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20231102 | 164600 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20231102 | 164500 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20231102 | 164400 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20231102 | 164300 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20231102 | 164200 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20231102 | 164100 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20231102 | 164000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20231102 | 163900 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20231102 | 163800 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20231102 | 163700 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20231102 | 163600 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20231102 | 163500 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20231102 | 163400 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20231102 | 163300 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20231102 | 163200 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20231102 | 163100 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20231102 | 163000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20231102 | 162900 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20231102 | 162800 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 205 | 20231102 | 162700 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 206 | 20231102 | 162600 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 207 | 20231102 | 162500 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 208 | 20231102 | 162400 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 209 | 20231102 | 162300 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 210 | 20231102 | 162200 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 211 | 20231102 | 162100 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 212 | 20231102 | 162000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 4703 |
| 213 | 20231102 | 161900 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 214 | 20231102 | 161800 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 215 | 20231102 | 161700 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 216 | 20231102 | 161600 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 217 | 20231102 | 161500 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 218 | 20231102 | 161400 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 219 | 20231102 | 161300 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 220 | 20231102 | 161200 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 221 | 20231102 | 161100 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 222 | 20231102 | 161000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 223 | 20231102 | 160900 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 224 | 20231102 | 160800 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 225 | 20231102 | 160700 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 226 | 20231102 | 160600 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 227 | 20231102 | 160500 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 228 | 20231102 | 160400 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 229 | 20231102 | 160300 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 230 | 20231102 | 160200 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 231 | 20231102 | 160100 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 232 | 20231102 | 160000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 233 | 20231102 | 155900 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 234 | 20231102 | 155800 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 235 | 20231102 | 155700 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 236 | 20231102 | 155600 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 237 | 20231102 | 155500 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 238 | 20231102 | 155400 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 239 | 20231102 | 155300 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 240 | 20231102 | 155200 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 241 | 20231102 | 155100 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 242 | 20231102 | 155000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 4703 |
| 243 | 20231102 | 154900 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 244 | 20231102 | 154800 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 245 | 20231102 | 154700 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 246 | 20231102 | 154600 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 247 | 20231102 | 154500 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 248 | 20231102 | 154400 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 249 | 20231102 | 154300 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 250 | 20231102 | 154200 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 251 | 20231102 | 154100 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 252 | 20231102 | 154000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 253 | 20231102 | 153900 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 254 | 20231102 | 153800 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 255 | 20231102 | 153700 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 256 | 20231102 | 153600 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 257 | 20231102 | 153500 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 258 | 20231102 | 153400 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 259 | 20231102 | 153300 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 260 | 20231102 | 153200 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 261 | 20231102 | 153100 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 262 | 20231102 | 153000 | 27580931150 | 36000 | 36000 | 36000 | 36000 | 4703 |
| 263 | 20231102 | 152900 | 27411623150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 264 | 20231102 | 152800 | 27411623150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 265 | 20231102 | 152700 | 27411623150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 266 | 20231102 | 152600 | 27411623150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 267 | 20231102 | 152500 | 27411623150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 268 | 20231102 | 152400 | 27411623150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 269 | 20231102 | 152300 | 27411623150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 270 | 20231102 | 152200 | 27411623150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 271 | 20231102 | 152100 | 27411623150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 272 | 20231102 | 152000 | 27411623150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 273 | 20231102 | 151900 | 27411623150 | 35900 | 35950 | 36000 | 35800 | 1959 |
| 274 | 20231102 | 151800 | 27341284350 | 35950 | 36100 | 36100 | 35850 | 2806 |
| 275 | 20231102 | 151700 | 27240476500 | 36100 | 36250 | 36250 | 36000 | 2677 |
| 276 | 20231102 | 151600 | 27143935450 | 36050 | 36200 | 36250 | 36050 | 2622 |
| 277 | 20231102 | 151500 | 27049032200 | 36200 | 36100 | 36300 | 36050 | 2395 |
| 278 | 20231102 | 151400 | 26962234900 | 36250 | 36200 | 36250 | 36100 | 2064 |
| 279 | 20231102 | 151300 | 26887520400 | 36250 | 36250 | 36250 | 36150 | 1367 |
| 280 | 20231102 | 151200 | 26838003200 | 36250 | 36200 | 36250 | 36100 | 2500 |
| 281 | 20231102 | 151100 | 26747424250 | 36250 | 36200 | 36250 | 36100 | 2546 |
| 282 | 20231102 | 151000 | 26655263000 | 36200 | 36200 | 36200 | 36100 | 1394 |
| 283 | 20231102 | 150900 | 26604832600 | 36200 | 36100 | 36200 | 36100 | 2818 |
| 284 | 20231102 | 150800 | 26502989650 | 36100 | 36050 | 36100 | 36050 | 1496 |
| 285 | 20231102 | 150700 | 26449008750 | 36050 | 36000 | 36050 | 36000 | 1934 |
| 286 | 20231102 | 150600 | 26379318350 | 36000 | 36000 | 36000 | 35950 | 1926 |
| 287 | 20231102 | 150500 | 26309985500 | 36000 | 35900 | 36000 | 35900 | 1662 |
| 288 | 20231102 | 150400 | 26250228550 | 35900 | 35800 | 35900 | 35800 | 1363 |
| 289 | 20231102 | 150300 | 26201335550 | 35750 | 35800 | 35850 | 35750 | 683 |
| 290 | 20231102 | 150200 | 26176883750 | 35850 | 35800 | 35850 | 35800 | 46 |
| 291 | 20231102 | 150100 | 26175235300 | 35800 | 35700 | 35800 | 35700 | 993 |
| 292 | 20231102 | 150000 | 26139728450 | 35750 | 35750 | 35750 | 35700 | 254 |
| 293 | 20231102 | 145900 | 26130651650 | 35750 | 35750 | 35800 | 35700 | 1301 |
| 294 | 20231102 | 145800 | 26084110850 | 35800 | 35850 | 35900 | 35750 | 4366 |
| 295 | 20231102 | 145700 | 25927792350 | 35850 | 35850 | 35900 | 35850 | 361 |
| 296 | 20231102 | 145600 | 25914844300 | 35900 | 35800 | 35900 | 35800 | 207 |
| 297 | 20231102 | 145500 | 25907417950 | 35850 | 35850 | 35900 | 35850 | 420 |
| 298 | 20231102 | 145400 | 25892360700 | 35850 | 35850 | 35850 | 35800 | 150 |
| 299 | 20231102 | 145300 | 25886983250 | 35850 | 35900 | 35900 | 35800 | 663 |
| 300 | 20231102 | 145200 | 25863217750 | 35850 | 35850 | 35850 | 35800 | 1357 |
| 301 | 20231102 | 145100 | 25814579100 | 35850 | 36000 | 36000 | 35850 | 3674 |
| 302 | 20231102 | 145000 | 25682715300 | 36000 | 35950 | 36000 | 35950 | 2018 |
| 303 | 20231102 | 144900 | 25610151050 | 35950 | 35900 | 35950 | 35800 | 3005 |
| 304 | 20231102 | 144800 | 25502319800 | 35850 | 35850 | 35900 | 35850 | 1256 |
| 305 | 20231102 | 144700 | 25457274600 | 35850 | 35850 | 35900 | 35800 | 2387 |
| 306 | 20231102 | 144600 | 25371679700 | 35850 | 35700 | 35850 | 35650 | 3736 |
| 307 | 20231102 | 144500 | 25237945700 | 35650 | 35350 | 35650 | 35250 | 8217 |
| 308 | 20231102 | 144400 | 24947038750 | 35350 | 35500 | 35500 | 35350 | 2716 |
| 309 | 20231102 | 144300 | 24850833400 | 35450 | 35650 | 35650 | 35450 | 2822 |
| 310 | 20231102 | 144200 | 24750525900 | 35600 | 35600 | 35650 | 35600 | 402 |
| 311 | 20231102 | 144100 | 24736209050 | 35600 | 35600 | 35600 | 35600 | 143 |
| 312 | 20231102 | 144000 | 24731118250 | 35600 | 35600 | 35600 | 35600 | 42 |
| 313 | 20231102 | 143900 | 24729623050 | 35600 | 35500 | 35600 | 35500 | 703 |
| 314 | 20231102 | 143800 | 24704627900 | 35500 | 35550 | 35550 | 35500 | 371 |
| 315 | 20231102 | 143700 | 24691456000 | 35550 | 35650 | 35650 | 35550 | 943 |
| 316 | 20231102 | 143600 | 24657883200 | 35650 | 35550 | 35650 | 35500 | 599 |
| 317 | 20231102 | 143500 | 24636563500 | 35550 | 35500 | 35550 | 35500 | 242 |
| 318 | 20231102 | 143400 | 24627971150 | 35500 | 35600 | 35600 | 35500 | 35 |
| 319 | 20231102 | 143300 | 24626726200 | 35500 | 35500 | 35500 | 35500 | 824 |
| 320 | 20231102 | 143200 | 24597474200 | 35500 | 35600 | 35600 | 35450 | 890 |
| 321 | 20231102 | 143100 | 24565873000 | 35600 | 35600 | 35600 | 35600 | 4 |
| 322 | 20231102 | 143000 | 24565730600 | 35600 | 35500 | 35600 | 35500 | 453 |
| 323 | 20231102 | 142900 | 24549627050 | 35550 | 35550 | 35600 | 35500 | 784 |
| 324 | 20231102 | 142800 | 24521736900 | 35600 | 35600 | 35650 | 35550 | 284 |
| 325 | 20231102 | 142700 | 24511625100 | 35650 | 35650 | 35650 | 35600 | 1643 |
| 326 | 20231102 | 142600 | 24453062800 | 35650 | 35800 | 35800 | 35650 | 543 |
| 327 | 20231102 | 142500 | 24433667350 | 35800 | 35750 | 35800 | 35750 | 1922 |
| 328 | 20231102 | 142400 | 24364954700 | 35800 | 35800 | 35800 | 35750 | 125 |
| 329 | 20231102 | 142300 | 24360482200 | 35750 | 35750 | 35800 | 35750 | 70 |
| 330 | 20231102 | 142200 | 24357978250 | 35800 | 35800 | 35800 | 35800 | 1207 |
| 331 | 20231102 | 142100 | 24314767650 | 35850 | 35800 | 35850 | 35750 | 672 |
| 332 | 20231102 | 142000 | 24290724900 | 35750 | 35850 | 35850 | 35750 | 262 |
| 333 | 20231102 | 141900 | 24281342950 | 35850 | 35850 | 35850 | 35850 | 39 |
| 334 | 20231102 | 141800 | 24279944800 | 35850 | 35800 | 35850 | 35750 | 622 |
| 335 | 20231102 | 141700 | 24257664150 | 35800 | 35800 | 35800 | 35750 | 911 |
| 336 | 20231102 | 141600 | 24225051450 | 35800 | 35850 | 35850 | 35800 | 177 |
| 337 | 20231102 | 141500 | 24218711050 | 35800 | 35800 | 35900 | 35800 | 1051 |
| 338 | 20231102 | 141400 | 24181025300 | 35800 | 35800 | 35800 | 35750 | 1437 |
| 339 | 20231102 | 141300 | 24129589700 | 35800 | 35800 | 35850 | 35800 | 957 |
| 340 | 20231102 | 141200 | 24095284500 | 35850 | 35750 | 35850 | 35750 | 426 |
| 341 | 20231102 | 141100 | 24080032300 | 35750 | 35850 | 35850 | 35750 | 281 |
| 342 | 20231102 | 141000 | 24069975300 | 35800 | 35850 | 35850 | 35750 | 441 |
| 343 | 20231102 | 140900 | 24054187250 | 35850 | 35800 | 35850 | 35800 | 197 |
| 344 | 20231102 | 140800 | 24047133450 | 35750 | 35800 | 35800 | 35750 | 127 |
| 345 | 20231102 | 140700 | 24042586900 | 35800 | 35850 | 35850 | 35800 | 81 |
| 346 | 20231102 | 140600 | 24039686600 | 35800 | 35800 | 35850 | 35800 | 1252 |
| 347 | 20231102 | 140500 | 23994823800 | 35800 | 35700 | 35800 | 35700 | 601 |
| 348 | 20231102 | 140400 | 23973328350 | 35700 | 35700 | 35750 | 35700 | 553 |
| 349 | 20231102 | 140300 | 23953585050 | 35700 | 35650 | 35700 | 35650 | 639 |
| 350 | 20231102 | 140200 | 23930775000 | 35650 | 35700 | 35700 | 35650 | 364 |
| 351 | 20231102 | 140100 | 23917795800 | 35700 | 35600 | 35700 | 35600 | 656 |
| 352 | 20231102 | 140000 | 23894406250 | 35600 | 35600 | 35650 | 35600 | 150 |
| 353 | 20231102 | 135900 | 23889061950 | 35650 | 35650 | 35650 | 35600 | 387 |
| 354 | 20231102 | 135800 | 23875282100 | 35650 | 35700 | 35700 | 35650 | 46 |
| 355 | 20231102 | 135700 | 23873640500 | 35700 | 35650 | 35700 | 35650 | 729 |
| 356 | 20231102 | 135600 | 23847648600 | 35650 | 35600 | 35650 | 35600 | 232 |
| 357 | 20231102 | 135500 | 23839388850 | 35550 | 35600 | 35600 | 35550 | 482 |
| 358 | 20231102 | 135400 | 23822233800 | 35600 | 35550 | 35600 | 35550 | 209 |
| 359 | 20231102 | 135300 | 23814795300 | 35550 | 35600 | 35600 | 35550 | 208 |
| 360 | 20231102 | 135200 | 23807394150 | 35600 | 35550 | 35600 | 35550 | 219 |
| 361 | 20231102 | 135100 | 23799606750 | 35600 | 35550 | 35600 | 35550 | 607 |
| 362 | 20231102 | 135000 | 23778015800 | 35550 | 35500 | 35550 | 35450 | 30 |
| 363 | 20231102 | 134900 | 23776951300 | 35550 | 35500 | 35550 | 35500 | 321 |
| 364 | 20231102 | 134800 | 23765553850 | 35550 | 35500 | 35550 | 35500 | 1022 |
| 365 | 20231102 | 134700 | 23729259350 | 35550 | 35550 | 35600 | 35500 | 103 |
| 366 | 20231102 | 134600 | 23725599050 | 35550 | 35500 | 35550 | 35400 | 1162 |
| 367 | 20231102 | 134500 | 23684354150 | 35500 | 35500 | 35500 | 35500 | 1428 |
| 368 | 20231102 | 134400 | 23633660150 | 35450 | 35450 | 35500 | 35450 | 255 |
| 369 | 20231102 | 134300 | 23624620250 | 35500 | 35450 | 35500 | 35450 | 263 |
| 370 | 20231102 | 134200 | 23615295550 | 35400 | 35450 | 35450 | 35400 | 176 |
| 371 | 20231102 | 134100 | 23609058550 | 35400 | 35400 | 35450 | 35400 | 109 |
| 372 | 20231102 | 134000 | 23605199800 | 35400 | 35500 | 35500 | 35400 | 586 |
| 373 | 20231102 | 133900 | 23584446150 | 35450 | 35450 | 35450 | 35400 | 1112 |
| 374 | 20231102 | 133800 | 23545070100 | 35450 | 35450 | 35500 | 35400 | 88 |
| 375 | 20231102 | 133700 | 23541950500 | 35450 | 35450 | 35500 | 35400 | 138 |
| 376 | 20231102 | 133600 | 23537061100 | 35450 | 35400 | 35500 | 35400 | 943 |
| 377 | 20231102 | 133500 | 23503644850 | 35350 | 35400 | 35450 | 35350 | 277 |
| 378 | 20231102 | 133400 | 23493840550 | 35400 | 35450 | 35450 | 35400 | 327 |
| 379 | 20231102 | 133300 | 23482262950 | 35450 | 35450 | 35450 | 35400 | 155 |
| 380 | 20231102 | 133200 | 23476768800 | 35500 | 35450 | 35500 | 35400 | 130 |
| 381 | 20231102 | 133100 | 23472161350 | 35500 | 35450 | 35500 | 35400 | 184 |
| 382 | 20231102 | 133000 | 23465641400 | 35450 | 35450 | 35500 | 35450 | 117 |
| 383 | 20231102 | 132900 | 23461489150 | 35450 | 35450 | 35450 | 35450 | 130 |
| 384 | 20231102 | 132800 | 23456880650 | 35400 | 35500 | 35500 | 35400 | 300 |
| 385 | 20231102 | 132700 | 23446245400 | 35500 | 35500 | 35500 | 35450 | 156 |
| 386 | 20231102 | 132600 | 23440708900 | 35500 | 35450 | 35500 | 35450 | 115 |
| 387 | 20231102 | 132500 | 23436631000 | 35500 | 35500 | 35500 | 35450 | 190 |
| 388 | 20231102 | 132400 | 23429893750 | 35500 | 35550 | 35550 | 35450 | 138 |
| 389 | 20231102 | 132300 | 23424995700 | 35550 | 35550 | 35600 | 35550 | 292 |
| 390 | 20231102 | 132200 | 23414613900 | 35550 | 35550 | 35600 | 35550 | 418 |
| 391 | 20231102 | 132100 | 23399753600 | 35550 | 35500 | 35550 | 35500 | 146 |
| 392 | 20231102 | 132000 | 23394563950 | 35500 | 35500 | 35550 | 35500 | 262 |
| 393 | 20231102 | 131900 | 23385262550 | 35500 | 35600 | 35600 | 35500 | 70 |
| 394 | 20231102 | 131800 | 23382772250 | 35600 | 35550 | 35600 | 35550 | 573 |
| 395 | 20231102 | 131700 | 23362397650 | 35500 | 35450 | 35500 | 35400 | 524 |
| 396 | 20231102 | 131600 | 23343799900 | 35450 | 35450 | 35500 | 35400 | 34 |
| 397 | 20231102 | 131500 | 23342595650 | 35450 | 35450 | 35450 | 35450 | 184 |
| 398 | 20231102 | 131400 | 23336072850 | 35450 | 35450 | 35500 | 35450 | 245 |
| 399 | 20231102 | 131300 | 23327385500 | 35500 | 35350 | 35550 | 35300 | 1159 |
| 400 | 20231102 | 131200 | 23286361550 | 35300 | 35300 | 35350 | 35300 | 208 |
| 401 | 20231102 | 131100 | 23279017600 | 35300 | 35400 | 35400 | 35300 | 2863 |
| 402 | 20231102 | 131000 | 23177686750 | 35400 | 35400 | 35450 | 35400 | 297 |
| 403 | 20231102 | 130900 | 23167164100 | 35450 | 35450 | 35450 | 35400 | 747 |
| 404 | 20231102 | 130800 | 23140700300 | 35500 | 35500 | 35500 | 35500 | 58 |
| 405 | 20231102 | 130700 | 23138641300 | 35500 | 35400 | 35500 | 35400 | 556 |
| 406 | 20231102 | 130600 | 23118928250 | 35450 | 35450 | 35500 | 35450 | 279 |
| 407 | 20231102 | 130500 | 23109037550 | 35500 | 35450 | 35500 | 35450 | 1930 |
| 408 | 20231102 | 130400 | 23040582650 | 35450 | 35550 | 35600 | 35450 | 1959 |
| 409 | 20231102 | 130300 | 22971028650 | 35550 | 35600 | 35600 | 35550 | 1579 |
| 410 | 20231102 | 130200 | 22914878700 | 35600 | 35750 | 35750 | 35600 | 1012 |
| 411 | 20231102 | 130100 | 22878736550 | 35750 | 35900 | 35900 | 35750 | 865 |
| 412 | 20231102 | 130000 | 22847757400 | 35850 | 35750 | 35850 | 35750 | 548 |
| 413 | 20231102 | 125900 | 22828134400 | 35750 | 35750 | 35800 | 35750 | 123 |
| 414 | 20231102 | 125800 | 22823735900 | 35750 | 35800 | 35800 | 35750 | 208 |
| 415 | 20231102 | 125700 | 22816290150 | 35750 | 35750 | 35800 | 35750 | 40 |
| 416 | 20231102 | 125600 | 22814858800 | 35750 | 35800 | 35800 | 35750 | 461 |
| 417 | 20231102 | 125500 | 22798362450 | 35800 | 35750 | 35800 | 35750 | 229 |
| 418 | 20231102 | 125400 | 22790167000 | 35750 | 35800 | 35800 | 35750 | 152 |
| 419 | 20231102 | 125300 | 22784728100 | 35800 | 35800 | 35800 | 35750 | 106 |
| 420 | 20231102 | 125200 | 22780937300 | 35800 | 35650 | 35850 | 35650 | 719 |
| 421 | 20231102 | 125100 | 22755259650 | 35600 | 35600 | 35650 | 35600 | 158 |
| 422 | 20231102 | 125000 | 22749634600 | 35600 | 35650 | 35700 | 35600 | 319 |
| 423 | 20231102 | 124900 | 22738264100 | 35600 | 35650 | 35700 | 35550 | 2769 |
| 424 | 20231102 | 124800 | 22639656900 | 35650 | 35800 | 35900 | 35650 | 2230 |
| 425 | 20231102 | 124700 | 22560018700 | 35800 | 35900 | 35900 | 35750 | 674 |
| 426 | 20231102 | 124600 | 22535877300 | 35900 | 35900 | 35950 | 35900 | 257 |
| 427 | 20231102 | 124500 | 22526650500 | 35900 | 35900 | 35900 | 35850 | 172 |
| 428 | 20231102 | 124400 | 22520482900 | 35850 | 35900 | 35950 | 35850 | 546 |
| 429 | 20231102 | 124300 | 22500881600 | 35900 | 35900 | 35950 | 35900 | 532 |
| 430 | 20231102 | 124200 | 22481782750 | 35950 | 35950 | 35950 | 35900 | 164 |
| 431 | 20231102 | 124100 | 22475887000 | 35950 | 35950 | 35950 | 35900 | 41 |
| 432 | 20231102 | 124000 | 22474413550 | 35900 | 35950 | 35950 | 35900 | 500 |
| 433 | 20231102 | 123900 | 22456445650 | 35900 | 35850 | 35900 | 35800 | 911 |
| 434 | 20231102 | 123800 | 22423819700 | 35850 | 35800 | 35900 | 35800 | 114 |
| 435 | 20231102 | 123700 | 22419728550 | 35850 | 35900 | 35950 | 35850 | 842 |
| 436 | 20231102 | 123600 | 22389491050 | 35900 | 35950 | 35950 | 35900 | 486 |
| 437 | 20231102 | 123500 | 22372019450 | 35900 | 35850 | 35900 | 35850 | 477 |
| 438 | 20231102 | 123400 | 22354896850 | 35900 | 35850 | 35900 | 35800 | 256 |
| 439 | 20231102 | 123300 | 22345715050 | 35850 | 35900 | 35900 | 35850 | 68 |
| 440 | 20231102 | 123200 | 22343275600 | 35950 | 35800 | 35950 | 35800 | 320 |
| 441 | 20231102 | 123100 | 22331790300 | 35850 | 35800 | 35850 | 35800 | 208 |
| 442 | 20231102 | 123000 | 22324335100 | 35800 | 35800 | 35850 | 35750 | 616 |
| 443 | 20231102 | 122900 | 22302296500 | 35800 | 35850 | 35850 | 35750 | 112 |
| 444 | 20231102 | 122800 | 22298287250 | 36000 | 35850 | 36000 | 35850 | 359 |
| 445 | 20231102 | 122700 | 22285390000 | 35800 | 35950 | 36000 | 35800 | 1518 |
| 446 | 20231102 | 122600 | 22230960150 | 35950 | 35950 | 36000 | 35950 | 515 |
| 447 | 20231102 | 122500 | 22212440400 | 35950 | 35900 | 36000 | 35850 | 55 |
| 448 | 20231102 | 122400 | 22210464300 | 35950 | 35900 | 36000 | 35900 | 898 |
| 449 | 20231102 | 122300 | 22178205350 | 35850 | 35850 | 35850 | 35850 | 52 |
| 450 | 20231102 | 122200 | 22176341150 | 35900 | 35850 | 35900 | 35850 | 273 |
| 451 | 20231102 | 122100 | 22166548400 | 35850 | 35900 | 35900 | 35850 | 214 |
| 452 | 20231102 | 122000 | 22158875000 | 35900 | 35900 | 36000 | 35900 | 521 |
| 453 | 20231102 | 121900 | 22140155600 | 35850 | 36000 | 36000 | 35850 | 1139 |
| 454 | 20231102 | 121800 | 22099271700 | 36000 | 36050 | 36050 | 36000 | 183 |
| 455 | 20231102 | 121700 | 22092678100 | 36050 | 36000 | 36050 | 36000 | 343 |
| 456 | 20231102 | 121600 | 22080328900 | 35900 | 35850 | 36000 | 35850 | 708 |
| 457 | 20231102 | 121500 | 22054890550 | 35900 | 35900 | 35900 | 35850 | 121 |
| 458 | 20231102 | 121400 | 22050550400 | 35950 | 36050 | 36050 | 35950 | 1154 |
| 459 | 20231102 | 121300 | 22009042700 | 36000 | 36050 | 36050 | 36000 | 825 |
| 460 | 20231102 | 121200 | 21979338450 | 36050 | 36100 | 36100 | 36050 | 469 |
| 461 | 20231102 | 121100 | 21962425600 | 36100 | 36000 | 36100 | 36000 | 460 |
| 462 | 20231102 | 121000 | 21945851800 | 36000 | 36100 | 36100 | 36000 | 525 |
| 463 | 20231102 | 120900 | 21926925050 | 36100 | 36050 | 36100 | 36050 | 974 |
| 464 | 20231102 | 120800 | 21891810200 | 36100 | 36050 | 36100 | 36050 | 377 |
| 465 | 20231102 | 120700 | 21878203000 | 36050 | 36050 | 36050 | 36050 | 258 |
| 466 | 20231102 | 120600 | 21868902100 | 36050 | 36000 | 36050 | 36000 | 480 |
| 467 | 20231102 | 120500 | 21851598600 | 36000 | 36050 | 36050 | 36000 | 197 |
| 468 | 20231102 | 120400 | 21844501250 | 36100 | 36050 | 36100 | 36050 | 522 |
| 469 | 20231102 | 120300 | 21825676100 | 35950 | 36000 | 36050 | 35950 | 461 |
| 470 | 20231102 | 120200 | 21809066200 | 35950 | 36000 | 36050 | 35950 | 134 |
| 471 | 20231102 | 120100 | 21804240500 | 36000 | 35950 | 36000 | 35950 | 368 |
| 472 | 20231102 | 120000 | 21790996950 | 35950 | 35950 | 36000 | 35950 | 381 |
| 473 | 20231102 | 115900 | 21777295050 | 35950 | 35850 | 35950 | 35850 | 92 |
| 474 | 20231102 | 115800 | 21773987750 | 35850 | 35900 | 35900 | 35850 | 323 |
| 475 | 20231102 | 115700 | 21762392200 | 35900 | 35900 | 35950 | 35850 | 112 |
| 476 | 20231102 | 115600 | 21758372600 | 35900 | 35800 | 35950 | 35800 | 1340 |
| 477 | 20231102 | 115500 | 21710313550 | 35750 | 35800 | 35800 | 35700 | 1252 |
| 478 | 20231102 | 115400 | 21665539050 | 35800 | 35850 | 35850 | 35800 | 99 |
| 479 | 20231102 | 115300 | 21661990500 | 35800 | 35750 | 35850 | 35750 | 242 |
| 480 | 20231102 | 115200 | 21653328450 | 35800 | 35800 | 35850 | 35750 | 661 |
| 481 | 20231102 | 115100 | 21629651350 | 35850 | 35800 | 35850 | 35800 | 189 |
| 482 | 20231102 | 115000 | 21622883950 | 35800 | 35900 | 35900 | 35800 | 237 |
| 483 | 20231102 | 114900 | 21614387750 | 35900 | 35950 | 35950 | 35900 | 523 |
| 484 | 20231102 | 114800 | 21595607000 | 35950 | 35850 | 35950 | 35850 | 675 |
| 485 | 20231102 | 114700 | 21571374650 | 35850 | 35750 | 35850 | 35750 | 437 |
| 486 | 20231102 | 114600 | 21555725250 | 35750 | 35750 | 35850 | 35700 | 595 |
| 487 | 20231102 | 114500 | 21534463900 | 35750 | 35750 | 35750 | 35700 | 803 |
| 488 | 20231102 | 114400 | 21505778200 | 35800 | 35800 | 35850 | 35750 | 559 |
| 489 | 20231102 | 114300 | 21485761300 | 35800 | 35850 | 35850 | 35800 | 548 |
| 490 | 20231102 | 114200 | 21466140050 | 35800 | 35800 | 35900 | 35800 | 364 |
| 491 | 20231102 | 114100 | 21453095750 | 35750 | 35850 | 35850 | 35750 | 540 |
| 492 | 20231102 | 114000 | 21433764250 | 35850 | 36050 | 36100 | 35850 | 1346 |
| 493 | 20231102 | 113900 | 21385321100 | 36050 | 36050 | 36050 | 36000 | 490 |
| 494 | 20231102 | 113800 | 21367658800 | 36050 | 36100 | 36100 | 36050 | 314 |
| 495 | 20231102 | 113700 | 21356334400 | 36100 | 36100 | 36100 | 36000 | 452 |
| 496 | 20231102 | 113600 | 21340041250 | 36000 | 36100 | 36100 | 36000 | 666 |
| 497 | 20231102 | 113500 | 21316006350 | 36050 | 36050 | 36100 | 36000 | 623 |
| 498 | 20231102 | 113400 | 21293556650 | 36100 | 36100 | 36100 | 36050 | 424 |
| 499 | 20231102 | 113300 | 21278260400 | 36050 | 36100 | 36100 | 36050 | 390 |
| 500 | 20231102 | 113200 | 21264197350 | 36050 | 36100 | 36100 | 36050 | 617 |
| 501 | 20231102 | 113100 | 21241934550 | 36050 | 36050 | 36100 | 36050 | 545 |
| 502 | 20231102 | 113000 | 21222281600 | 36100 | 36050 | 36100 | 36050 | 316 |
| 503 | 20231102 | 112900 | 21210884050 | 36050 | 36150 | 36150 | 36050 | 186 |
| 504 | 20231102 | 112800 | 21204166000 | 36100 | 36100 | 36150 | 36050 | 663 |
| 505 | 20231102 | 112700 | 21180232450 | 36100 | 36150 | 36150 | 36100 | 118 |
| 506 | 20231102 | 112600 | 21175972500 | 36100 | 36050 | 36100 | 36050 | 315 |
| 507 | 20231102 | 112500 | 21164603900 | 36100 | 35950 | 36100 | 35950 | 623 |
| 508 | 20231102 | 112400 | 21142158950 | 35950 | 36050 | 36100 | 35950 | 1522 |
| 509 | 20231102 | 112300 | 21087302650 | 36100 | 36100 | 36100 | 36000 | 345 |
| 510 | 20231102 | 112200 | 21074859300 | 36050 | 36050 | 36100 | 36050 | 229 |
| 511 | 20231102 | 112100 | 21066598550 | 36100 | 36050 | 36100 | 36000 | 149 |
| 512 | 20231102 | 112000 | 21061227150 | 36050 | 36000 | 36050 | 35950 | 938 |
| 513 | 20231102 | 111900 | 21027434650 | 36000 | 36000 | 36000 | 35950 | 368 |
| 514 | 20231102 | 111800 | 21014187300 | 36000 | 35950 | 36000 | 35950 | 227 |
| 515 | 20231102 | 111700 | 21006018350 | 35950 | 35950 | 36000 | 35950 | 421 |
| 516 | 20231102 | 111600 | 20990867050 | 35950 | 35950 | 36000 | 35950 | 687 |
| 517 | 20231102 | 111500 | 20966142300 | 35950 | 36050 | 36050 | 35950 | 114 |
| 518 | 20231102 | 111400 | 20962041500 | 36050 | 36050 | 36050 | 36000 | 797 |
| 519 | 20231102 | 111300 | 20933326150 | 36000 | 36000 | 36100 | 35950 | 994 |
| 520 | 20231102 | 111200 | 20897555850 | 36000 | 36000 | 36100 | 36000 | 1487 |
| 521 | 20231102 | 111100 | 20843989400 | 36000 | 35850 | 36000 | 35850 | 811 |
| 522 | 20231102 | 111000 | 20814851300 | 35900 | 35750 | 36000 | 35750 | 570 |
| 523 | 20231102 | 110900 | 20794423900 | 35750 | 35950 | 36000 | 35750 | 1357 |
| 524 | 20231102 | 110800 | 20745767200 | 35950 | 35950 | 36150 | 35900 | 1392 |
| 525 | 20231102 | 110700 | 20695661850 | 36000 | 36150 | 36150 | 36000 | 1809 |
| 526 | 20231102 | 110600 | 20630453200 | 36100 | 36100 | 36200 | 36100 | 382 |
| 527 | 20231102 | 110500 | 20616647200 | 36150 | 36200 | 36200 | 36100 | 1289 |
| 528 | 20231102 | 110400 | 20570000950 | 36200 | 36150 | 36200 | 36100 | 1537 |
| 529 | 20231102 | 110300 | 20514425050 | 36150 | 36150 | 36200 | 36150 | 834 |
| 530 | 20231102 | 110200 | 20484271600 | 36200 | 36100 | 36250 | 36100 | 588 |
| 531 | 20231102 | 110100 | 20462998550 | 36100 | 36000 | 36200 | 36000 | 3383 |
| 532 | 20231102 | 110000 | 20340867100 | 36050 | 36100 | 36100 | 36000 | 1386 |
| 533 | 20231102 | 105900 | 20290906300 | 36100 | 35800 | 36100 | 35800 | 2292 |
| 534 | 20231102 | 105800 | 20208446400 | 35900 | 35550 | 35900 | 35550 | 1365 |
| 535 | 20231102 | 105700 | 20159600950 | 35650 | 35600 | 35650 | 35600 | 608 |
| 536 | 20231102 | 105600 | 20137939800 | 35600 | 35650 | 35650 | 35550 | 982 |
| 537 | 20231102 | 105500 | 20102974100 | 35650 | 35700 | 35750 | 35600 | 1688 |
| 538 | 20231102 | 105400 | 20042770350 | 35700 | 35750 | 35750 | 35700 | 164 |
| 539 | 20231102 | 105300 | 20036912050 | 35750 | 35700 | 35750 | 35700 | 625 |
| 540 | 20231102 | 105200 | 20014581500 | 35700 | 35650 | 35750 | 35650 | 2071 |
| 541 | 20231102 | 105100 | 19940653750 | 35650 | 35650 | 35700 | 35650 | 406 |
| 542 | 20231102 | 105000 | 19926178600 | 35650 | 35650 | 35650 | 35600 | 1088 |
| 543 | 20231102 | 104900 | 19887415000 | 35650 | 35750 | 35800 | 35650 | 1188 |
| 544 | 20231102 | 104800 | 19844957350 | 35750 | 35650 | 35750 | 35650 | 646 |
| 545 | 20231102 | 104700 | 19821905100 | 35650 | 35600 | 35650 | 35600 | 456 |
| 546 | 20231102 | 104600 | 19805664350 | 35600 | 35600 | 35650 | 35550 | 2194 |
| 547 | 20231102 | 104500 | 19727611850 | 35600 | 35650 | 35700 | 35600 | 1141 |
| 548 | 20231102 | 104400 | 19686977300 | 35650 | 35700 | 35700 | 35650 | 1091 |
| 549 | 20231102 | 104300 | 19648064300 | 35700 | 35900 | 35900 | 35700 | 2788 |
| 550 | 20231102 | 104200 | 19548309750 | 35850 | 35800 | 35900 | 35800 | 1631 |
| 551 | 20231102 | 104100 | 19489832150 | 35800 | 35650 | 35800 | 35650 | 2735 |
| 552 | 20231102 | 104000 | 19392145050 | 35700 | 35600 | 35700 | 35600 | 552 |
| 553 | 20231102 | 103900 | 19372453150 | 35650 | 35650 | 35700 | 35600 | 1806 |
| 554 | 20231102 | 103800 | 19308126150 | 35650 | 35700 | 35700 | 35600 | 1888 |
| 555 | 20231102 | 103700 | 19240784650 | 35700 | 35750 | 35750 | 35700 | 2075 |
| 556 | 20231102 | 103600 | 19166674050 | 35750 | 35950 | 35950 | 35750 | 8595 |
| 557 | 20231102 | 103500 | 18858687150 | 35950 | 36000 | 36100 | 35950 | 3544 |
| 558 | 20231102 | 103400 | 18731073600 | 36000 | 36100 | 36100 | 36000 | 2710 |
| 559 | 20231102 | 103300 | 18633377850 | 36100 | 36150 | 36150 | 36050 | 2710 |
| 560 | 20231102 | 103200 | 18535548400 | 36150 | 36200 | 36200 | 36100 | 4139 |
| 561 | 20231102 | 103100 | 18385947750 | 36200 | 36200 | 36300 | 36200 | 2371 |
| 562 | 20231102 | 103000 | 18300045600 | 36200 | 36250 | 36300 | 36150 | 3403 |
| 563 | 20231102 | 102900 | 18176840900 | 36250 | 36300 | 36350 | 36200 | 2935 |
| 564 | 20231102 | 102800 | 18070382400 | 36300 | 36350 | 36450 | 36300 | 6250 |
| 565 | 20231102 | 102700 | 17843156600 | 36350 | 36400 | 36500 | 36350 | 3946 |
| 566 | 20231102 | 102600 | 17699365050 | 36400 | 36500 | 36650 | 36350 | 12376 |
| 567 | 20231102 | 102500 | 17247544000 | 36500 | 36300 | 36500 | 36300 | 9207 |
| 568 | 20231102 | 102400 | 16911866650 | 36350 | 36200 | 36450 | 36200 | 20576 |
| 569 | 20231102 | 102300 | 16163785400 | 36150 | 36100 | 36200 | 36050 | 4631 |
| 570 | 20231102 | 102200 | 15996486700 | 36150 | 36000 | 36150 | 35950 | 14879 |
| 571 | 20231102 | 102100 | 15460207900 | 35950 | 35750 | 36000 | 35750 | 12986 |
| 572 | 20231102 | 102000 | 14994382750 | 35750 | 35600 | 35750 | 35550 | 7686 |
| 573 | 20231102 | 101900 | 14720068100 | 35550 | 35600 | 35600 | 35550 | 340 |
| 574 | 20231102 | 101800 | 14707977300 | 35550 | 35550 | 35650 | 35500 | 4509 |
| 575 | 20231102 | 101700 | 14547537350 | 35550 | 35500 | 35600 | 35450 | 1617 |
| 576 | 20231102 | 101600 | 14490117800 | 35500 | 35550 | 35550 | 35450 | 1432 |
| 577 | 20231102 | 101500 | 14439273000 | 35550 | 35550 | 35650 | 35500 | 8041 |
| 578 | 20231102 | 101400 | 14153201400 | 35550 | 35400 | 35600 | 35400 | 7786 |
| 579 | 20231102 | 101300 | 13876759550 | 35450 | 35350 | 35450 | 35350 | 3664 |
| 580 | 20231102 | 101200 | 13747053200 | 35350 | 35300 | 35350 | 35300 | 1244 |
| 581 | 20231102 | 101100 | 13703088250 | 35300 | 35200 | 35400 | 35200 | 6488 |
| 582 | 20231102 | 101000 | 13473962150 | 35200 | 35200 | 35200 | 35150 | 212 |
| 583 | 20231102 | 100900 | 13466509550 | 35150 | 35200 | 35200 | 35100 | 918 |
| 584 | 20231102 | 100800 | 13434234500 | 35200 | 35300 | 35300 | 35200 | 1285 |
| 585 | 20231102 | 100700 | 13388915000 | 35250 | 35300 | 35300 | 35250 | 1408 |
| 586 | 20231102 | 100600 | 13339213950 | 35300 | 35250 | 35300 | 35250 | 768 |
| 587 | 20231102 | 100500 | 13312105050 | 35250 | 35200 | 35300 | 35150 | 1088 |
| 588 | 20231102 | 100400 | 13273764200 | 35150 | 35100 | 35350 | 35100 | 1553 |
| 589 | 20231102 | 100300 | 13219076500 | 35100 | 35150 | 35250 | 35050 | 2543 |
| 590 | 20231102 | 100200 | 13129688750 | 35200 | 35250 | 35250 | 35200 | 771 |
| 591 | 20231102 | 100100 | 13102536550 | 35250 | 35200 | 35250 | 35200 | 877 |
| 592 | 20231102 | 100000 | 13071625900 | 35250 | 35250 | 35300 | 35200 | 985 |
| 593 | 20231102 | 095900 | 13036910450 | 35200 | 35250 | 35300 | 35200 | 1184 |
| 594 | 20231102 | 095800 | 12995190700 | 35200 | 35200 | 35250 | 35100 | 1400 |
| 595 | 20231102 | 095700 | 12945901350 | 35200 | 35200 | 35250 | 35100 | 1856 |
| 596 | 20231102 | 095600 | 12880560850 | 35250 | 35100 | 35250 | 35050 | 3306 |
| 597 | 20231102 | 095500 | 12764372000 | 35100 | 35100 | 35150 | 35000 | 542 |
| 598 | 20231102 | 095400 | 12745365050 | 35100 | 35150 | 35200 | 35050 | 950 |
| 599 | 20231102 | 095300 | 12711983450 | 35100 | 35000 | 35100 | 35000 | 2992 |
| 600 | 20231102 | 095200 | 12607002550 | 35000 | 34850 | 35050 | 34850 | 1624 |
| 601 | 20231102 | 095100 | 12550250600 | 34900 | 34900 | 34950 | 34850 | 1790 |
| 602 | 20231102 | 095000 | 12487786600 | 34900 | 34950 | 35000 | 34850 | 1310 |
| 603 | 20231102 | 094900 | 12442050200 | 34950 | 35050 | 35050 | 34950 | 1184 |
| 604 | 20231102 | 094800 | 12400608050 | 35000 | 35000 | 35100 | 35000 | 1221 |
| 605 | 20231102 | 094700 | 12357804450 | 35000 | 35150 | 35200 | 34950 | 3414 |
| 606 | 20231102 | 094600 | 12237728300 | 35150 | 35000 | 35150 | 35000 | 2077 |
| 607 | 20231102 | 094500 | 12164828850 | 35000 | 35100 | 35100 | 34950 | 981 |
| 608 | 20231102 | 094400 | 12130431150 | 35050 | 35050 | 35100 | 35000 | 1430 |
| 609 | 20231102 | 094300 | 12080329300 | 35050 | 34900 | 35100 | 34850 | 2520 |
| 610 | 20231102 | 094200 | 11992230900 | 34900 | 35050 | 35050 | 34800 | 3418 |
| 611 | 20231102 | 094100 | 11872922350 | 35050 | 35050 | 35100 | 34950 | 743 |
| 612 | 20231102 | 094000 | 11846887550 | 35050 | 35150 | 35200 | 35050 | 848 |
| 613 | 20231102 | 093900 | 11817074950 | 35150 | 35050 | 35200 | 35050 | 1947 |
| 614 | 20231102 | 093800 | 11748640650 | 35100 | 35050 | 35100 | 35000 | 628 |
| 615 | 20231102 | 093700 | 11726635700 | 35100 | 35100 | 35100 | 35000 | 2318 |
| 616 | 20231102 | 093600 | 11645356600 | 35100 | 35050 | 35100 | 35000 | 2198 |
| 617 | 20231102 | 093500 | 11568305050 | 35050 | 34850 | 35050 | 34800 | 3393 |
| 618 | 20231102 | 093400 | 11449709100 | 34900 | 34950 | 34950 | 34850 | 1503 |
| 619 | 20231102 | 093300 | 11397228350 | 34950 | 34900 | 35000 | 34750 | 4915 |
| 620 | 20231102 | 093200 | 11226004600 | 34900 | 35100 | 35150 | 34900 | 8422 |
| 621 | 20231102 | 093100 | 10931166400 | 35100 | 35300 | 35300 | 35050 | 4008 |
| 622 | 20231102 | 093000 | 10790288950 | 35300 | 35550 | 35600 | 35250 | 6360 |
| 623 | 20231102 | 092900 | 10564866200 | 35550 | 35500 | 35550 | 35400 | 8462 |
| 624 | 20231102 | 092800 | 10264651450 | 35500 | 35350 | 35500 | 35350 | 8239 |
| 625 | 20231102 | 092700 | 9972704800 | 35300 | 35200 | 35500 | 35150 | 14987 |
| 626 | 20231102 | 092600 | 9442690150 | 35250 | 35050 | 35250 | 35050 | 2372 |
| 627 | 20231102 | 092500 | 9359341450 | 35050 | 35300 | 35300 | 35000 | 4009 |
| 628 | 20231102 | 092400 | 9218188050 | 35300 | 35000 | 35350 | 34950 | 13287 |
| 629 | 20231102 | 092300 | 8750511100 | 35000 | 34950 | 35200 | 34900 | 5950 |
| 630 | 20231102 | 092200 | 8541895500 | 34900 | 35050 | 35100 | 34850 | 4105 |
| 631 | 20231102 | 092100 | 8398106850 | 35000 | 35100 | 35200 | 34900 | 8327 |
| 632 | 20231102 | 092000 | 8105929350 | 35050 | 34850 | 35100 | 34800 | 10621 |
| 633 | 20231102 | 091900 | 7734853200 | 34850 | 34800 | 34900 | 34800 | 1852 |
| 634 | 20231102 | 091800 | 7670310600 | 34800 | 34650 | 34900 | 34650 | 3734 |
| 635 | 20231102 | 091700 | 7540345400 | 34650 | 34750 | 34800 | 34600 | 3907 |
| 636 | 20231102 | 091600 | 7404906950 | 34750 | 34700 | 34900 | 34700 | 5524 |
| 637 | 20231102 | 091500 | 7213062250 | 34800 | 34550 | 34800 | 34400 | 4575 |
| 638 | 20231102 | 091400 | 7055090800 | 34450 | 34750 | 34750 | 34450 | 4880 |
| 639 | 20231102 | 091300 | 6886368600 | 34700 | 35000 | 35050 | 34650 | 7089 |
| 640 | 20231102 | 091200 | 6638938900 | 35000 | 34700 | 35050 | 34700 | 5812 |
| 641 | 20231102 | 091100 | 6436051350 | 34700 | 34850 | 34850 | 34550 | 8834 |
| 642 | 20231102 | 091000 | 6129504900 | 34850 | 35000 | 35000 | 34800 | 4845 |
| 643 | 20231102 | 090900 | 5960262850 | 35000 | 34950 | 35200 | 34800 | 11521 |
| 644 | 20231102 | 090800 | 5556865150 | 34950 | 34850 | 35000 | 34600 | 6966 |
| 645 | 20231102 | 090700 | 5314431150 | 34850 | 34400 | 35000 | 34350 | 10792 |
| 646 | 20231102 | 090600 | 4938643650 | 34550 | 34850 | 34900 | 34150 | 16611 |
| 647 | 20231102 | 090500 | 4365550800 | 34850 | 34700 | 35400 | 34700 | 38274 |
| 648 | 20231102 | 090400 | 3027432000 | 34750 | 34350 | 34750 | 34150 | 12957 |
| 649 | 20231102 | 090300 | 2580534850 | 34350 | 34800 | 34800 | 34000 | 15259 |
| 650 | 20231102 | 090200 | 2056435300 | 34750 | 34350 | 34800 | 34100 | 24530 |
| 651 | 20231102 | 090100 | 1212630200 | 34200 | 33800 | 34450 | 33600 | 18159 |
| 652 | 20231102 | 090000 | 595280150 | 33800 | 33450 | 34100 | 33400 | 17658 |