35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 195800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 2526 |
| 3 | 20231102 | 195700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 4 | 20231102 | 195600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 5 | 20231102 | 195500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 6 | 20231102 | 195400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 7 | 20231102 | 195300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 8 | 20231102 | 195200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 9 | 20231102 | 195100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 10 | 20231102 | 195000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 11 | 20231102 | 194900 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 12 | 20231102 | 194800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 13 | 20231102 | 194700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 14 | 20231102 | 194600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 15 | 20231102 | 194500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 16 | 20231102 | 194400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 17 | 20231102 | 194300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 18 | 20231102 | 194200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 19 | 20231102 | 194100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 20 | 20231102 | 194000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 21 | 20231102 | 193900 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 22 | 20231102 | 193800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 23 | 20231102 | 193700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 24 | 20231102 | 193600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 25 | 20231102 | 193500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 26 | 20231102 | 193400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 27 | 20231102 | 193300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 28 | 20231102 | 193200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 29 | 20231102 | 193100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 30 | 20231102 | 193000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 31 | 20231102 | 192900 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 32 | 20231102 | 192800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 2526 |
| 33 | 20231102 | 192700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 34 | 20231102 | 192600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 35 | 20231102 | 192500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 36 | 20231102 | 192400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 37 | 20231102 | 192300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 38 | 20231102 | 192200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 39 | 20231102 | 192100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 40 | 20231102 | 192000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 41 | 20231102 | 191900 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 42 | 20231102 | 191800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 43 | 20231102 | 191700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 44 | 20231102 | 191600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 45 | 20231102 | 191500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 46 | 20231102 | 191400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 47 | 20231102 | 191300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 48 | 20231102 | 191200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 49 | 20231102 | 191100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 50 | 20231102 | 191000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 51 | 20231102 | 190900 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 52 | 20231102 | 190800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 53 | 20231102 | 190700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 54 | 20231102 | 190600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 55 | 20231102 | 190500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 56 | 20231102 | 190400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 57 | 20231102 | 190300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 58 | 20231102 | 190200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 59 | 20231102 | 190100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 60 | 20231102 | 190000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 61 | 20231102 | 185900 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 62 | 20231102 | 185800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 2526 |
| 63 | 20231102 | 185700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 64 | 20231102 | 185600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 65 | 20231102 | 185500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 66 | 20231102 | 185400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 67 | 20231102 | 185300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 68 | 20231102 | 185200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 69 | 20231102 | 185100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 70 | 20231102 | 185000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 71 | 20231102 | 184900 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 72 | 20231102 | 184800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 73 | 20231102 | 184700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 74 | 20231102 | 184600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 75 | 20231102 | 184500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 76 | 20231102 | 184400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 77 | 20231102 | 184300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 78 | 20231102 | 184200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 79 | 20231102 | 184100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 80 | 20231102 | 184000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 81 | 20231102 | 183900 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 82 | 20231102 | 183800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 83 | 20231102 | 183700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 84 | 20231102 | 183600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 85 | 20231102 | 183500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 86 | 20231102 | 183400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 87 | 20231102 | 183300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 88 | 20231102 | 183200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 89 | 20231102 | 183100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 90 | 20231102 | 183000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 91 | 20231102 | 182900 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 92 | 20231102 | 182800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 2526 |
| 93 | 20231102 | 182700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 94 | 20231102 | 182600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 95 | 20231102 | 182500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 96 | 20231102 | 182400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 97 | 20231102 | 182300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 98 | 20231102 | 182200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 99 | 20231102 | 182100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 100 | 20231102 | 182000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 101 | 20231102 | 181900 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 102 | 20231102 | 181800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 103 | 20231102 | 181700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 104 | 20231102 | 181600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 105 | 20231102 | 181500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 106 | 20231102 | 181400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 107 | 20231102 | 181300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 108 | 20231102 | 181200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 109 | 20231102 | 181100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 110 | 20231102 | 181000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 111 | 20231102 | 180900 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 112 | 20231102 | 180800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 113 | 20231102 | 180700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 114 | 20231102 | 180600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 115 | 20231102 | 180500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 116 | 20231102 | 180400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 117 | 20231102 | 180300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 118 | 20231102 | 180200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 119 | 20231102 | 180100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 120 | 20231102 | 180000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 121 | 20231102 | 175900 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 122 | 20231102 | 175800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 2526 |
| 123 | 20231102 | 175700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 124 | 20231102 | 175600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 125 | 20231102 | 175500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 126 | 20231102 | 175400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 127 | 20231102 | 175300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 128 | 20231102 | 175200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 129 | 20231102 | 175100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 130 | 20231102 | 175000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 131 | 20231102 | 174900 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 132 | 20231102 | 174800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 133 | 20231102 | 174700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 134 | 20231102 | 174600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 135 | 20231102 | 174500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 136 | 20231102 | 174400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 137 | 20231102 | 174300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 138 | 20231102 | 174200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 139 | 20231102 | 174100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 140 | 20231102 | 174000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 141 | 20231102 | 173900 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 142 | 20231102 | 173800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 143 | 20231102 | 173700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 144 | 20231102 | 173600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 145 | 20231102 | 173500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 146 | 20231102 | 173400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 147 | 20231102 | 173300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 148 | 20231102 | 173200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 149 | 20231102 | 173100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 150 | 20231102 | 173000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 151 | 20231102 | 172900 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 152 | 20231102 | 172800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 2526 |
| 153 | 20231102 | 172700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 154 | 20231102 | 172600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 155 | 20231102 | 172500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 156 | 20231102 | 172400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 157 | 20231102 | 172300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 158 | 20231102 | 172200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 159 | 20231102 | 172100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 160 | 20231102 | 172000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 161 | 20231102 | 171900 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 162 | 20231102 | 171800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 163 | 20231102 | 171700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 164 | 20231102 | 171600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 165 | 20231102 | 171500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 166 | 20231102 | 171400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 167 | 20231102 | 171300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 168 | 20231102 | 171200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 169 | 20231102 | 171100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 170 | 20231102 | 171000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 171 | 20231102 | 170900 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 172 | 20231102 | 170800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 173 | 20231102 | 170700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 174 | 20231102 | 170600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 175 | 20231102 | 170500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 176 | 20231102 | 170400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 177 | 20231102 | 170300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 178 | 20231102 | 170200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 179 | 20231102 | 170100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 180 | 20231102 | 170000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 181 | 20231102 | 165900 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 182 | 20231102 | 165800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 2526 |
| 183 | 20231102 | 165700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 184 | 20231102 | 165600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 185 | 20231102 | 165500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 186 | 20231102 | 165400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 187 | 20231102 | 165300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 188 | 20231102 | 165200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 189 | 20231102 | 165100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 190 | 20231102 | 165000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 191 | 20231102 | 164900 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 192 | 20231102 | 164800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 193 | 20231102 | 164700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 194 | 20231102 | 164600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 195 | 20231102 | 164500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 196 | 20231102 | 164400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 197 | 20231102 | 164300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 198 | 20231102 | 164200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 199 | 20231102 | 164100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 200 | 20231102 | 164000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 201 | 20231102 | 163900 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 202 | 20231102 | 163800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 203 | 20231102 | 163700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 204 | 20231102 | 163600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 205 | 20231102 | 163500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 206 | 20231102 | 163400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 207 | 20231102 | 163300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 208 | 20231102 | 163200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 209 | 20231102 | 163100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 210 | 20231102 | 163000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 211 | 20231102 | 162900 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 212 | 20231102 | 162800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 2526 |
| 213 | 20231102 | 162700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 214 | 20231102 | 162600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 215 | 20231102 | 162500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 216 | 20231102 | 162400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 217 | 20231102 | 162300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 218 | 20231102 | 162200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 219 | 20231102 | 162100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 220 | 20231102 | 162000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 221 | 20231102 | 161900 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 222 | 20231102 | 161800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 223 | 20231102 | 161700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 224 | 20231102 | 161600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 225 | 20231102 | 161500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 226 | 20231102 | 161400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 227 | 20231102 | 161300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 228 | 20231102 | 161200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 229 | 20231102 | 161100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 230 | 20231102 | 161000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 231 | 20231102 | 160900 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 232 | 20231102 | 160800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 233 | 20231102 | 160700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 234 | 20231102 | 160600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 235 | 20231102 | 160500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 236 | 20231102 | 160400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 237 | 20231102 | 160300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 238 | 20231102 | 160200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 239 | 20231102 | 160100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 240 | 20231102 | 160000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 241 | 20231102 | 155900 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 242 | 20231102 | 155800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 2526 |
| 243 | 20231102 | 155700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 244 | 20231102 | 155600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 245 | 20231102 | 155500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 246 | 20231102 | 155400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 247 | 20231102 | 155300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 248 | 20231102 | 155200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 249 | 20231102 | 155100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 250 | 20231102 | 155000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 251 | 20231102 | 154900 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 252 | 20231102 | 154800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 253 | 20231102 | 154700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 254 | 20231102 | 154600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 255 | 20231102 | 154500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 256 | 20231102 | 154400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 257 | 20231102 | 154300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 258 | 20231102 | 154200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 259 | 20231102 | 154100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 260 | 20231102 | 154000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 261 | 20231102 | 153900 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 262 | 20231102 | 153800 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 263 | 20231102 | 153700 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 264 | 20231102 | 153600 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 265 | 20231102 | 153500 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 266 | 20231102 | 153400 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 267 | 20231102 | 153300 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 268 | 20231102 | 153200 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 269 | 20231102 | 153100 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 270 | 20231102 | 153000 | 10578588650 | 51600 | 51600 | 51600 | 51600 | 2526 |
| 271 | 20231102 | 152900 | 10448247050 | 51700 | 51700 | 51700 | 51700 | 0 |
| 272 | 20231102 | 152800 | 10448247050 | 51700 | 51700 | 51700 | 51700 | 0 |
| 273 | 20231102 | 152700 | 10448247050 | 51700 | 51700 | 51700 | 51700 | 0 |
| 274 | 20231102 | 152600 | 10448247050 | 51700 | 51700 | 51700 | 51700 | 0 |
| 275 | 20231102 | 152500 | 10448247050 | 51700 | 51700 | 51700 | 51700 | 0 |
| 276 | 20231102 | 152400 | 10448247050 | 51700 | 51700 | 51700 | 51700 | 0 |
| 277 | 20231102 | 152300 | 10448247050 | 51700 | 51700 | 51700 | 51700 | 0 |
| 278 | 20231102 | 152200 | 10448247050 | 51700 | 51700 | 51700 | 51700 | 0 |
| 279 | 20231102 | 152100 | 10448247050 | 51700 | 51700 | 51700 | 51700 | 0 |
| 280 | 20231102 | 152000 | 10448247050 | 51700 | 51700 | 51700 | 51700 | 0 |
| 281 | 20231102 | 151900 | 10448247050 | 51700 | 51600 | 51700 | 51500 | 502 |
| 282 | 20231102 | 151800 | 10422335750 | 51500 | 51600 | 51600 | 51500 | 427 |
| 283 | 20231102 | 151700 | 10400303550 | 51700 | 51700 | 51700 | 51500 | 702 |
| 284 | 20231102 | 151600 | 10364033650 | 51600 | 51500 | 51700 | 51500 | 176 |
| 285 | 20231102 | 151500 | 10354948550 | 51500 | 51600 | 51700 | 51400 | 364 |
| 286 | 20231102 | 151400 | 10336197650 | 51600 | 51600 | 51700 | 51400 | 450 |
| 287 | 20231102 | 151300 | 10312959150 | 51600 | 51700 | 51700 | 51400 | 792 |
| 288 | 20231102 | 151200 | 10272135450 | 51700 | 51500 | 51700 | 51400 | 2266 |
| 289 | 20231102 | 151100 | 10155320950 | 51500 | 51500 | 51500 | 51400 | 417 |
| 290 | 20231102 | 151000 | 10133845750 | 51500 | 51400 | 51500 | 51300 | 1399 |
| 291 | 20231102 | 150900 | 10061871650 | 51400 | 51300 | 51400 | 51300 | 175 |
| 292 | 20231102 | 150800 | 10052885750 | 51300 | 51300 | 51300 | 51300 | 565 |
| 293 | 20231102 | 150700 | 10023901250 | 51300 | 51200 | 51300 | 51200 | 417 |
| 294 | 20231102 | 150600 | 10002529950 | 51100 | 51100 | 51100 | 51100 | 80 |
| 295 | 20231102 | 150500 | 9998441950 | 51100 | 51200 | 51200 | 51100 | 217 |
| 296 | 20231102 | 150400 | 9987351750 | 51200 | 51200 | 51200 | 51100 | 264 |
| 297 | 20231102 | 150300 | 9973839950 | 51200 | 51300 | 51300 | 51200 | 275 |
| 298 | 20231102 | 150200 | 9959745550 | 51300 | 51400 | 51400 | 51300 | 403 |
| 299 | 20231102 | 150100 | 9939071450 | 51400 | 51100 | 51400 | 51100 | 1169 |
| 300 | 20231102 | 150000 | 9879158050 | 51100 | 51200 | 51200 | 51100 | 405 |
| 301 | 20231102 | 145900 | 9858454850 | 51100 | 51200 | 51200 | 51100 | 160 |
| 302 | 20231102 | 145800 | 9850277350 | 51200 | 51100 | 51200 | 51100 | 467 |
| 303 | 20231102 | 145700 | 9826408450 | 51100 | 51100 | 51100 | 51000 | 109 |
| 304 | 20231102 | 145600 | 9820843550 | 51000 | 51200 | 51200 | 51000 | 346 |
| 305 | 20231102 | 145500 | 9803161550 | 51100 | 51200 | 51200 | 51100 | 208 |
| 306 | 20231102 | 145400 | 9792521950 | 51100 | 51100 | 51200 | 51100 | 46 |
| 307 | 20231102 | 145300 | 9790171250 | 51100 | 51200 | 51200 | 51100 | 404 |
| 308 | 20231102 | 145200 | 9769516850 | 51200 | 51200 | 51200 | 51200 | 32 |
| 309 | 20231102 | 145100 | 9767878450 | 51200 | 51200 | 51200 | 51200 | 60 |
| 310 | 20231102 | 145000 | 9764806450 | 51200 | 51100 | 51200 | 51100 | 93 |
| 311 | 20231102 | 144900 | 9760053350 | 51100 | 51100 | 51100 | 51100 | 11 |
| 312 | 20231102 | 144800 | 9759491250 | 51100 | 51000 | 51100 | 51000 | 120 |
| 313 | 20231102 | 144700 | 9753360550 | 51000 | 51000 | 51100 | 51000 | 111 |
| 314 | 20231102 | 144600 | 9747692150 | 51100 | 51100 | 51100 | 51100 | 93 |
| 315 | 20231102 | 144500 | 9742939850 | 51100 | 51100 | 51200 | 51100 | 324 |
| 316 | 20231102 | 144400 | 9726381550 | 51100 | 51100 | 51100 | 51100 | 25 |
| 317 | 20231102 | 144300 | 9725104050 | 51000 | 51000 | 51000 | 51000 | 449 |
| 318 | 20231102 | 144200 | 9702205050 | 50900 | 50900 | 50900 | 50900 | 14 |
| 319 | 20231102 | 144100 | 9701492450 | 50900 | 51100 | 51100 | 50900 | 1138 |
| 320 | 20231102 | 144000 | 9643430050 | 51200 | 51200 | 51200 | 51200 | 0 |
| 321 | 20231102 | 143900 | 9643430050 | 51200 | 51200 | 51200 | 51200 | 95 |
| 322 | 20231102 | 143800 | 9638566050 | 51200 | 51100 | 51200 | 51100 | 23 |
| 323 | 20231102 | 143700 | 9637388650 | 51200 | 51000 | 51200 | 51000 | 128 |
| 324 | 20231102 | 143600 | 9630847350 | 51000 | 51200 | 51200 | 51000 | 286 |
| 325 | 20231102 | 143500 | 9616235750 | 51200 | 51200 | 51300 | 51200 | 221 |
| 326 | 20231102 | 143400 | 9604918650 | 51300 | 51300 | 51300 | 51300 | 204 |
| 327 | 20231102 | 143300 | 9594453450 | 51300 | 51200 | 51300 | 51200 | 1412 |
| 328 | 20231102 | 143200 | 9522156950 | 51200 | 51200 | 51200 | 51200 | 217 |
| 329 | 20231102 | 143100 | 9511046550 | 51200 | 51100 | 51200 | 51100 | 572 |
| 330 | 20231102 | 143000 | 9481816950 | 51100 | 51100 | 51100 | 51100 | 0 |
| 331 | 20231102 | 142900 | 9481816950 | 51100 | 51000 | 51100 | 51000 | 54 |
| 332 | 20231102 | 142800 | 9479060050 | 51000 | 51000 | 51000 | 51000 | 65 |
| 333 | 20231102 | 142700 | 9475745050 | 51100 | 51000 | 51100 | 51000 | 534 |
| 334 | 20231102 | 142600 | 9448500050 | 51000 | 51000 | 51000 | 51000 | 96 |
| 335 | 20231102 | 142500 | 9443604050 | 51000 | 51000 | 51000 | 51000 | 67 |
| 336 | 20231102 | 142400 | 9440187050 | 51000 | 51000 | 51000 | 51000 | 24 |
| 337 | 20231102 | 142300 | 9438963050 | 51000 | 51000 | 51000 | 51000 | 13 |
| 338 | 20231102 | 142200 | 9438300050 | 51000 | 51000 | 51000 | 51000 | 163 |
| 339 | 20231102 | 142100 | 9429987050 | 51100 | 51100 | 51100 | 51100 | 21 |
| 340 | 20231102 | 142000 | 9428913950 | 51100 | 51100 | 51100 | 51000 | 244 |
| 341 | 20231102 | 141900 | 9416447450 | 51100 | 51000 | 51100 | 51000 | 115 |
| 342 | 20231102 | 141800 | 9410571050 | 51000 | 51100 | 51100 | 51000 | 24 |
| 343 | 20231102 | 141700 | 9409345950 | 51100 | 50900 | 51100 | 50900 | 409 |
| 344 | 20231102 | 141600 | 9388517750 | 50900 | 51000 | 51000 | 50900 | 170 |
| 345 | 20231102 | 141500 | 9379849650 | 51000 | 51000 | 51100 | 51000 | 60 |
| 346 | 20231102 | 141400 | 9376788450 | 51100 | 51100 | 51100 | 51100 | 200 |
| 347 | 20231102 | 141300 | 9366568450 | 51100 | 51100 | 51100 | 51100 | 123 |
| 348 | 20231102 | 141200 | 9360283150 | 51100 | 51100 | 51100 | 50900 | 137 |
| 349 | 20231102 | 141100 | 9353298050 | 51100 | 51100 | 51100 | 51100 | 10 |
| 350 | 20231102 | 141000 | 9352787050 | 51000 | 51000 | 51000 | 50900 | 186 |
| 351 | 20231102 | 140900 | 9343301550 | 51000 | 50900 | 51000 | 50900 | 11 |
| 352 | 20231102 | 140800 | 9342741350 | 50900 | 50900 | 50900 | 50900 | 0 |
| 353 | 20231102 | 140700 | 9342741350 | 50900 | 50900 | 50900 | 50900 | 35 |
| 354 | 20231102 | 140600 | 9340959850 | 50900 | 50900 | 50900 | 50900 | 1 |
| 355 | 20231102 | 140500 | 9340908950 | 50800 | 51100 | 51200 | 50800 | 1685 |
| 356 | 20231102 | 140400 | 9254807050 | 51100 | 51100 | 51100 | 51100 | 0 |
| 357 | 20231102 | 140300 | 9254807050 | 51100 | 51100 | 51100 | 51100 | 0 |
| 358 | 20231102 | 140200 | 9254807050 | 51100 | 51100 | 51100 | 51100 | 85 |
| 359 | 20231102 | 140100 | 9250463550 | 51100 | 51100 | 51100 | 51000 | 50 |
| 360 | 20231102 | 140000 | 9247908650 | 51100 | 51000 | 51200 | 51000 | 22 |
| 361 | 20231102 | 135900 | 9246785350 | 51000 | 51100 | 51200 | 51000 | 78 |
| 362 | 20231102 | 135800 | 9242803750 | 51100 | 51000 | 51200 | 51000 | 424 |
| 363 | 20231102 | 135700 | 9221134450 | 51100 | 51100 | 51100 | 51100 | 6 |
| 364 | 20231102 | 135600 | 9220827850 | 51100 | 51100 | 51200 | 51000 | 247 |
| 365 | 20231102 | 135500 | 9208206650 | 51000 | 51000 | 51000 | 51000 | 194 |
| 366 | 20231102 | 135400 | 9198312650 | 50800 | 50900 | 50900 | 50800 | 157 |
| 367 | 20231102 | 135300 | 9190325450 | 50900 | 51000 | 51000 | 50900 | 427 |
| 368 | 20231102 | 135200 | 9168590250 | 51000 | 51000 | 51000 | 51000 | 415 |
| 369 | 20231102 | 135100 | 9147425250 | 51000 | 51100 | 51100 | 51000 | 94 |
| 370 | 20231102 | 135000 | 9142630750 | 51000 | 51000 | 51000 | 51000 | 56 |
| 371 | 20231102 | 134900 | 9139774750 | 51000 | 51000 | 51200 | 50900 | 4975 |
| 372 | 20231102 | 134800 | 8886028750 | 51000 | 51000 | 51000 | 50900 | 63 |
| 373 | 20231102 | 134700 | 8882820250 | 51000 | 50900 | 51000 | 50900 | 187 |
| 374 | 20231102 | 134600 | 8873288350 | 50900 | 50900 | 51000 | 50900 | 561 |
| 375 | 20231102 | 134500 | 8844693450 | 51000 | 50900 | 51000 | 50900 | 204 |
| 376 | 20231102 | 134400 | 8834299750 | 50900 | 50900 | 50900 | 50900 | 75 |
| 377 | 20231102 | 134300 | 8830482250 | 50900 | 50900 | 50900 | 50900 | 863 |
| 378 | 20231102 | 134200 | 8786555550 | 50900 | 50900 | 50900 | 50900 | 35 |
| 379 | 20231102 | 134100 | 8784774050 | 50900 | 50900 | 50900 | 50900 | 913 |
| 380 | 20231102 | 134000 | 8738302350 | 50900 | 50900 | 50900 | 50900 | 73 |
| 381 | 20231102 | 133900 | 8734586650 | 50900 | 50900 | 50900 | 50900 | 125 |
| 382 | 20231102 | 133800 | 8728224150 | 50900 | 50900 | 50900 | 50900 | 154 |
| 383 | 20231102 | 133700 | 8720385550 | 50900 | 50900 | 51000 | 50800 | 199 |
| 384 | 20231102 | 133600 | 8710250550 | 50900 | 50900 | 51000 | 50900 | 60 |
| 385 | 20231102 | 133500 | 8707195550 | 50900 | 50800 | 50900 | 50800 | 2494 |
| 386 | 20231102 | 133400 | 8580380450 | 50700 | 50700 | 50700 | 50700 | 79 |
| 387 | 20231102 | 133300 | 8576375150 | 50800 | 50800 | 50800 | 50800 | 50 |
| 388 | 20231102 | 133200 | 8573835150 | 50800 | 50800 | 50800 | 50800 | 15 |
| 389 | 20231102 | 133100 | 8573073150 | 50700 | 50700 | 50700 | 50700 | 50 |
| 390 | 20231102 | 133000 | 8570538150 | 50700 | 50700 | 50700 | 50700 | 108 |
| 391 | 20231102 | 132900 | 8565062550 | 50700 | 50800 | 50800 | 50700 | 163 |
| 392 | 20231102 | 132800 | 8556796150 | 50800 | 50600 | 50800 | 50600 | 202 |
| 393 | 20231102 | 132700 | 8546567250 | 50600 | 50700 | 50700 | 50600 | 582 |
| 394 | 20231102 | 132600 | 8517062250 | 50700 | 50700 | 50700 | 50700 | 3 |
| 395 | 20231102 | 132500 | 8516910150 | 50600 | 50600 | 50600 | 50600 | 10 |
| 396 | 20231102 | 132400 | 8516404150 | 50600 | 50600 | 50700 | 50600 | 194 |
| 397 | 20231102 | 132300 | 8506587650 | 50600 | 50600 | 50600 | 50600 | 81 |
| 398 | 20231102 | 132200 | 8502489050 | 50600 | 50600 | 50600 | 50600 | 400 |
| 399 | 20231102 | 132100 | 8482249050 | 50600 | 50600 | 50600 | 50600 | 289 |
| 400 | 20231102 | 132000 | 8467625650 | 50600 | 50700 | 50700 | 50600 | 80 |
| 401 | 20231102 | 131900 | 8463570250 | 50600 | 50600 | 50600 | 50600 | 89 |
| 402 | 20231102 | 131800 | 8459066850 | 50600 | 50600 | 50600 | 50600 | 7 |
| 403 | 20231102 | 131700 | 8458712650 | 50600 | 50700 | 50700 | 50600 | 76 |
| 404 | 20231102 | 131600 | 8454866450 | 50700 | 50600 | 50700 | 50600 | 231 |
| 405 | 20231102 | 131500 | 8443177750 | 50700 | 50600 | 50700 | 50600 | 11 |
| 406 | 20231102 | 131400 | 8442621050 | 50600 | 50600 | 50600 | 50600 | 23 |
| 407 | 20231102 | 131300 | 8441457250 | 50600 | 50600 | 50600 | 50600 | 34 |
| 408 | 20231102 | 131200 | 8439736850 | 50600 | 50600 | 50600 | 50600 | 75 |
| 409 | 20231102 | 131100 | 8435941850 | 50600 | 50600 | 50600 | 50600 | 181 |
| 410 | 20231102 | 131000 | 8426783250 | 50600 | 50600 | 50700 | 50600 | 40 |
| 411 | 20231102 | 130900 | 8424758350 | 50600 | 50700 | 50700 | 50600 | 161 |
| 412 | 20231102 | 130800 | 8416598550 | 50700 | 50700 | 50700 | 50700 | 76 |
| 413 | 20231102 | 130700 | 8412745350 | 50700 | 50800 | 50800 | 50700 | 339 |
| 414 | 20231102 | 130600 | 8395556050 | 50700 | 50700 | 50700 | 50700 | 46 |
| 415 | 20231102 | 130500 | 8393223850 | 50600 | 50600 | 50800 | 50600 | 991 |
| 416 | 20231102 | 130400 | 8342948750 | 50600 | 50500 | 50600 | 50500 | 34 |
| 417 | 20231102 | 130300 | 8341230750 | 50400 | 50700 | 50700 | 50400 | 605 |
| 418 | 20231102 | 130200 | 8310720050 | 50600 | 50600 | 50700 | 50600 | 64 |
| 419 | 20231102 | 130100 | 8307479550 | 50600 | 50600 | 50600 | 50600 | 100 |
| 420 | 20231102 | 130000 | 8302419550 | 50700 | 50600 | 50700 | 50600 | 7 |
| 421 | 20231102 | 125900 | 8302065250 | 50600 | 50600 | 50600 | 50600 | 0 |
| 422 | 20231102 | 125800 | 8302065250 | 50600 | 50600 | 50600 | 50600 | 2 |
| 423 | 20231102 | 125700 | 8301964050 | 50600 | 50700 | 50700 | 50600 | 53 |
| 424 | 20231102 | 125600 | 8299281250 | 50700 | 50700 | 50700 | 50700 | 0 |
| 425 | 20231102 | 125500 | 8299281250 | 50700 | 50600 | 50700 | 50500 | 400 |
| 426 | 20231102 | 125400 | 8279075550 | 50700 | 50700 | 50700 | 50700 | 7 |
| 427 | 20231102 | 125300 | 8278720650 | 50700 | 50700 | 50800 | 50600 | 749 |
| 428 | 20231102 | 125200 | 8240696450 | 50700 | 50600 | 50700 | 50600 | 105 |
| 429 | 20231102 | 125100 | 8235380550 | 50600 | 50700 | 50700 | 50600 | 351 |
| 430 | 20231102 | 125000 | 8217605250 | 50700 | 50700 | 50700 | 50700 | 366 |
| 431 | 20231102 | 124900 | 8199049050 | 50700 | 50700 | 50700 | 50700 | 323 |
| 432 | 20231102 | 124800 | 8182672950 | 50700 | 50700 | 50700 | 50700 | 45 |
| 433 | 20231102 | 124700 | 8180391450 | 50600 | 50500 | 50600 | 50500 | 1363 |
| 434 | 20231102 | 124600 | 8111424350 | 50500 | 50400 | 50500 | 50400 | 921 |
| 435 | 20231102 | 124500 | 8064915850 | 50400 | 50500 | 50500 | 50400 | 116 |
| 436 | 20231102 | 124400 | 8059059850 | 50500 | 50400 | 50500 | 50400 | 41 |
| 437 | 20231102 | 124300 | 8056990450 | 50400 | 50400 | 50400 | 50400 | 313 |
| 438 | 20231102 | 124200 | 8041215250 | 50400 | 50400 | 50400 | 50400 | 21 |
| 439 | 20231102 | 124100 | 8040156850 | 50400 | 50400 | 50400 | 50400 | 3 |
| 440 | 20231102 | 124000 | 8040005650 | 50400 | 50500 | 50500 | 50400 | 80 |
| 441 | 20231102 | 123900 | 8035971150 | 50500 | 50400 | 50500 | 50400 | 11 |
| 442 | 20231102 | 123800 | 8035415850 | 50500 | 50500 | 50500 | 50500 | 208 |
| 443 | 20231102 | 123700 | 8024911850 | 50400 | 50400 | 50400 | 50400 | 39 |
| 444 | 20231102 | 123600 | 8022946250 | 50400 | 50400 | 50400 | 50400 | 1 |
| 445 | 20231102 | 123500 | 8022895850 | 50400 | 50400 | 50400 | 50400 | 96 |
| 446 | 20231102 | 123400 | 8018057450 | 50400 | 50400 | 50400 | 50400 | 42 |
| 447 | 20231102 | 123300 | 8015940650 | 50400 | 50400 | 50400 | 50400 | 11 |
| 448 | 20231102 | 123200 | 8015386250 | 50400 | 50300 | 50400 | 50300 | 48 |
| 449 | 20231102 | 123100 | 8012967450 | 50200 | 50200 | 50200 | 50200 | 1 |
| 450 | 20231102 | 123000 | 8012917250 | 50100 | 50400 | 50400 | 50100 | 99 |
| 451 | 20231102 | 122900 | 8007943750 | 50400 | 50400 | 50500 | 50400 | 13 |
| 452 | 20231102 | 122800 | 8007288350 | 50400 | 50400 | 50400 | 50400 | 116 |
| 453 | 20231102 | 122700 | 8001441950 | 50400 | 50400 | 50400 | 50400 | 10 |
| 454 | 20231102 | 122600 | 8000937950 | 50400 | 50500 | 50500 | 50100 | 38 |
| 455 | 20231102 | 122500 | 7999025850 | 50500 | 50500 | 50500 | 50400 | 585 |
| 456 | 20231102 | 122400 | 7969496950 | 50400 | 50300 | 50400 | 50300 | 90 |
| 457 | 20231102 | 122300 | 7964961250 | 50300 | 50300 | 50300 | 50300 | 45 |
| 458 | 20231102 | 122200 | 7962697750 | 50300 | 50400 | 50400 | 50300 | 67 |
| 459 | 20231102 | 122100 | 7959321050 | 50400 | 50400 | 50500 | 50400 | 448 |
| 460 | 20231102 | 122000 | 7936733350 | 50400 | 50400 | 50400 | 50400 | 4 |
| 461 | 20231102 | 121900 | 7936531750 | 50400 | 50300 | 50400 | 50300 | 546 |
| 462 | 20231102 | 121800 | 7909066550 | 50200 | 50200 | 50200 | 50200 | 10 |
| 463 | 20231102 | 121700 | 7908564550 | 50200 | 50200 | 50200 | 50200 | 110 |
| 464 | 20231102 | 121600 | 7903042550 | 50200 | 50200 | 50200 | 50200 | 12 |
| 465 | 20231102 | 121500 | 7902440150 | 50300 | 50300 | 50300 | 50300 | 12 |
| 466 | 20231102 | 121400 | 7901836550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 467 | 20231102 | 121300 | 7901836550 | 50300 | 50300 | 50300 | 50300 | 6 |
| 468 | 20231102 | 121200 | 7901534750 | 50300 | 50300 | 50300 | 50300 | 3 |
| 469 | 20231102 | 121100 | 7901383850 | 50300 | 50300 | 50300 | 50300 | 48 |
| 470 | 20231102 | 121000 | 7898969450 | 50300 | 50400 | 50400 | 50300 | 75 |
| 471 | 20231102 | 120900 | 7895195950 | 50400 | 50300 | 50400 | 50300 | 91 |
| 472 | 20231102 | 120800 | 7890613850 | 50400 | 50400 | 50400 | 50400 | 1 |
| 473 | 20231102 | 120700 | 7890563450 | 50400 | 50400 | 50400 | 50400 | 74 |
| 474 | 20231102 | 120600 | 7886833850 | 50400 | 50400 | 50400 | 50400 | 187 |
| 475 | 20231102 | 120500 | 7877409050 | 50300 | 50300 | 50300 | 50300 | 106 |
| 476 | 20231102 | 120400 | 7872077250 | 50200 | 50200 | 50200 | 50200 | 121 |
| 477 | 20231102 | 120300 | 7866003050 | 50300 | 50300 | 50300 | 50200 | 339 |
| 478 | 20231102 | 120200 | 7848971350 | 50200 | 50000 | 50300 | 50000 | 4153 |
| 479 | 20231102 | 120100 | 7640786950 | 50100 | 50100 | 50100 | 50100 | 20 |
| 480 | 20231102 | 120000 | 7639784950 | 50100 | 50100 | 50100 | 50100 | 0 |
| 481 | 20231102 | 115900 | 7639784950 | 50100 | 50000 | 50100 | 50000 | 34 |
| 482 | 20231102 | 115800 | 7638083850 | 50000 | 50000 | 50000 | 50000 | 60 |
| 483 | 20231102 | 115700 | 7635083850 | 50100 | 50100 | 50100 | 50100 | 23 |
| 484 | 20231102 | 115600 | 7633931550 | 50000 | 49950 | 50000 | 49950 | 537 |
| 485 | 20231102 | 115500 | 7607088300 | 49900 | 49950 | 49950 | 49900 | 804 |
| 486 | 20231102 | 115400 | 7566957050 | 49950 | 49950 | 49950 | 49950 | 29 |
| 487 | 20231102 | 115300 | 7565508500 | 49950 | 49950 | 49950 | 49950 | 0 |
| 488 | 20231102 | 115200 | 7565508500 | 49950 | 49950 | 49950 | 49950 | 564 |
| 489 | 20231102 | 115100 | 7537336700 | 50000 | 50000 | 50000 | 50000 | 2 |
| 490 | 20231102 | 115000 | 7537236700 | 49950 | 50000 | 50000 | 49950 | 139 |
| 491 | 20231102 | 114900 | 7530289200 | 50000 | 50000 | 50000 | 50000 | 2 |
| 492 | 20231102 | 114800 | 7530189200 | 50000 | 50000 | 50000 | 50000 | 4 |
| 493 | 20231102 | 114700 | 7529989200 | 50000 | 50100 | 50100 | 50000 | 210 |
| 494 | 20231102 | 114600 | 7519488200 | 50000 | 50000 | 50000 | 49950 | 456 |
| 495 | 20231102 | 114500 | 7496700700 | 50000 | 50000 | 50000 | 50000 | 128 |
| 496 | 20231102 | 114400 | 7490300700 | 50000 | 50000 | 50000 | 50000 | 155 |
| 497 | 20231102 | 114300 | 7482550700 | 50100 | 50100 | 50100 | 50100 | 0 |
| 498 | 20231102 | 114200 | 7482550700 | 50100 | 50100 | 50100 | 50100 | 70 |
| 499 | 20231102 | 114100 | 7479043700 | 50000 | 50000 | 50000 | 50000 | 54 |
| 500 | 20231102 | 114000 | 7476343700 | 50000 | 50000 | 50000 | 50000 | 269 |
| 501 | 20231102 | 113900 | 7462893700 | 50200 | 50200 | 50200 | 49950 | 592 |
| 502 | 20231102 | 113800 | 7433189450 | 50200 | 50200 | 50200 | 50200 | 5 |
| 503 | 20231102 | 113700 | 7432938450 | 50200 | 50200 | 50200 | 50200 | 26 |
| 504 | 20231102 | 113600 | 7431633250 | 50100 | 49900 | 50100 | 49850 | 3158 |
| 505 | 20231102 | 113500 | 7273818800 | 49950 | 50000 | 50000 | 49950 | 314 |
| 506 | 20231102 | 113400 | 7258130450 | 50000 | 50000 | 50000 | 50000 | 293 |
| 507 | 20231102 | 113300 | 7243480450 | 50000 | 50000 | 50000 | 50000 | 216 |
| 508 | 20231102 | 113200 | 7232680450 | 50100 | 50100 | 50100 | 50100 | 4 |
| 509 | 20231102 | 113100 | 7232480050 | 50100 | 50000 | 50100 | 50000 | 130 |
| 510 | 20231102 | 113000 | 7225977050 | 50100 | 50200 | 50200 | 50100 | 360 |
| 511 | 20231102 | 112900 | 7207940850 | 50200 | 50200 | 50200 | 50200 | 94 |
| 512 | 20231102 | 112800 | 7203222050 | 50300 | 50300 | 50300 | 50300 | 22 |
| 513 | 20231102 | 112700 | 7202115450 | 50300 | 50300 | 50400 | 50300 | 161 |
| 514 | 20231102 | 112600 | 7194006050 | 50300 | 50300 | 50400 | 50300 | 134 |
| 515 | 20231102 | 112500 | 7187265650 | 50300 | 50400 | 50400 | 50300 | 36 |
| 516 | 20231102 | 112400 | 7185452350 | 50400 | 50400 | 50400 | 50300 | 265 |
| 517 | 20231102 | 112300 | 7172109450 | 50400 | 50300 | 50400 | 50300 | 671 |
| 518 | 20231102 | 112200 | 7138302050 | 50400 | 50300 | 50400 | 50300 | 148 |
| 519 | 20231102 | 112100 | 7130846550 | 50300 | 50300 | 50300 | 50200 | 205 |
| 520 | 20231102 | 112000 | 7120536850 | 50300 | 50400 | 50400 | 50300 | 66 |
| 521 | 20231102 | 111900 | 7117216550 | 50400 | 50300 | 50400 | 50300 | 112 |
| 522 | 20231102 | 111800 | 7111581750 | 50400 | 50600 | 50600 | 50400 | 134 |
| 523 | 20231102 | 111700 | 7104811150 | 50600 | 50500 | 50600 | 50500 | 1201 |
| 524 | 20231102 | 111600 | 7044127150 | 50400 | 50300 | 50500 | 50300 | 1015 |
| 525 | 20231102 | 111500 | 6992995350 | 50200 | 50200 | 50300 | 50200 | 74 |
| 526 | 20231102 | 111400 | 6989280050 | 50200 | 50100 | 50200 | 50100 | 228 |
| 527 | 20231102 | 111300 | 6977856650 | 50100 | 50200 | 50200 | 50100 | 66 |
| 528 | 20231102 | 111200 | 6974547450 | 50200 | 50100 | 50200 | 50100 | 267 |
| 529 | 20231102 | 111100 | 6961160250 | 50100 | 50000 | 50100 | 50000 | 197 |
| 530 | 20231102 | 111000 | 6951296050 | 50000 | 50000 | 50100 | 49950 | 1127 |
| 531 | 20231102 | 110900 | 6894923950 | 50000 | 50000 | 50000 | 50000 | 864 |
| 532 | 20231102 | 110800 | 6851723950 | 49950 | 49800 | 49950 | 49800 | 957 |
| 533 | 20231102 | 110700 | 6804013650 | 49800 | 49700 | 49800 | 49700 | 250 |
| 534 | 20231102 | 110600 | 6791573650 | 49900 | 49900 | 49900 | 49750 | 146 |
| 535 | 20231102 | 110500 | 6784307750 | 49900 | 49750 | 49900 | 49750 | 29 |
| 536 | 20231102 | 110400 | 6782862550 | 49750 | 49850 | 49850 | 49700 | 28 |
| 537 | 20231102 | 110300 | 6781469400 | 49700 | 49950 | 49950 | 49700 | 257 |
| 538 | 20231102 | 110200 | 6768658650 | 50000 | 50100 | 50100 | 50000 | 79 |
| 539 | 20231102 | 110100 | 6764708450 | 50100 | 50100 | 50200 | 50100 | 76 |
| 540 | 20231102 | 110000 | 6760896650 | 50100 | 50100 | 50100 | 50100 | 27 |
| 541 | 20231102 | 105900 | 6759543950 | 50100 | 50000 | 50100 | 50000 | 113 |
| 542 | 20231102 | 105800 | 6753883950 | 50000 | 50000 | 50000 | 50000 | 15 |
| 543 | 20231102 | 105700 | 6753133950 | 50100 | 50000 | 50100 | 50000 | 115 |
| 544 | 20231102 | 105600 | 6747383450 | 50000 | 50000 | 50000 | 50000 | 274 |
| 545 | 20231102 | 105500 | 6733683450 | 50000 | 49950 | 50000 | 49950 | 71 |
| 546 | 20231102 | 105400 | 6730134200 | 49950 | 50000 | 50200 | 49900 | 588 |
| 547 | 20231102 | 105300 | 6700754400 | 50100 | 50000 | 50200 | 50000 | 315 |
| 548 | 20231102 | 105200 | 6685002400 | 50200 | 50000 | 50200 | 50000 | 31 |
| 549 | 20231102 | 105100 | 6683451800 | 50000 | 50000 | 50000 | 50000 | 2 |
| 550 | 20231102 | 105000 | 6683351800 | 50000 | 50000 | 50300 | 50000 | 242 |
| 551 | 20231102 | 104900 | 6671219100 | 49900 | 49900 | 49900 | 49900 | 17 |
| 552 | 20231102 | 104800 | 6670370800 | 49900 | 49900 | 49900 | 49900 | 115 |
| 553 | 20231102 | 104700 | 6664632300 | 49900 | 50000 | 50100 | 49900 | 314 |
| 554 | 20231102 | 104600 | 6648937450 | 50000 | 50100 | 50100 | 49950 | 376 |
| 555 | 20231102 | 104500 | 6630136450 | 50100 | 50100 | 50100 | 50100 | 16 |
| 556 | 20231102 | 104400 | 6629334850 | 50000 | 50000 | 50300 | 49950 | 602 |
| 557 | 20231102 | 104300 | 6599194400 | 50000 | 50100 | 50200 | 50000 | 206 |
| 558 | 20231102 | 104200 | 6588868200 | 50100 | 50100 | 50100 | 50100 | 11 |
| 559 | 20231102 | 104100 | 6588317100 | 50000 | 49950 | 50000 | 49950 | 285 |
| 560 | 20231102 | 104000 | 6574075200 | 49950 | 50000 | 50000 | 49900 | 280 |
| 561 | 20231102 | 103900 | 6560080550 | 50000 | 50100 | 50100 | 49950 | 162 |
| 562 | 20231102 | 103800 | 6551966350 | 50000 | 50100 | 50100 | 50000 | 34 |
| 563 | 20231102 | 103700 | 6550266150 | 50300 | 50000 | 50300 | 50000 | 327 |
| 564 | 20231102 | 103600 | 6533880750 | 50000 | 50100 | 50100 | 50000 | 225 |
| 565 | 20231102 | 103500 | 6522628650 | 50000 | 50200 | 50300 | 50000 | 325 |
| 566 | 20231102 | 103400 | 6506314450 | 50200 | 50100 | 50200 | 50100 | 18 |
| 567 | 20231102 | 103300 | 6505411250 | 50100 | 50200 | 50200 | 50100 | 76 |
| 568 | 20231102 | 103200 | 6501600050 | 50200 | 50000 | 50200 | 50000 | 792 |
| 569 | 20231102 | 103100 | 6461951850 | 50000 | 50000 | 50000 | 50000 | 176 |
| 570 | 20231102 | 103000 | 6453151850 | 50000 | 49950 | 50000 | 49950 | 702 |
| 571 | 20231102 | 102900 | 6418086000 | 49950 | 49950 | 49950 | 49950 | 152 |
| 572 | 20231102 | 102800 | 6410493600 | 49950 | 50000 | 50000 | 49950 | 229 |
| 573 | 20231102 | 102700 | 6399043900 | 50000 | 50100 | 50100 | 50000 | 24 |
| 574 | 20231102 | 102600 | 6397842300 | 50100 | 50100 | 50100 | 50100 | 128 |
| 575 | 20231102 | 102500 | 6391429500 | 50100 | 50200 | 50300 | 50100 | 21 |
| 576 | 20231102 | 102400 | 6390375800 | 50200 | 50300 | 50400 | 50200 | 1050 |
| 577 | 20231102 | 102300 | 6337651300 | 50500 | 50500 | 50600 | 50400 | 205 |
| 578 | 20231102 | 102200 | 6327289900 | 50600 | 50300 | 50600 | 50300 | 1959 |
| 579 | 20231102 | 102100 | 6228415000 | 50400 | 50300 | 50400 | 50200 | 601 |
| 580 | 20231102 | 102000 | 6198183500 | 50300 | 50300 | 50300 | 50200 | 252 |
| 581 | 20231102 | 101900 | 6185527100 | 50400 | 50200 | 50400 | 50100 | 462 |
| 582 | 20231102 | 101800 | 6162295000 | 50400 | 50200 | 50400 | 50200 | 1153 |
| 583 | 20231102 | 101700 | 6104321500 | 50200 | 50200 | 50200 | 50100 | 733 |
| 584 | 20231102 | 101600 | 6067525500 | 50200 | 50000 | 50200 | 50000 | 413 |
| 585 | 20231102 | 101500 | 6046831100 | 50000 | 49950 | 50000 | 49950 | 955 |
| 586 | 20231102 | 101400 | 5999081500 | 50000 | 50000 | 50000 | 49950 | 227 |
| 587 | 20231102 | 101300 | 5987731750 | 50000 | 49900 | 50000 | 49900 | 768 |
| 588 | 20231102 | 101200 | 5949368000 | 49900 | 49900 | 49900 | 49900 | 35 |
| 589 | 20231102 | 101100 | 5947621500 | 49900 | 49850 | 49900 | 49850 | 334 |
| 590 | 20231102 | 101000 | 5930966800 | 49900 | 49650 | 49900 | 49650 | 875 |
| 591 | 20231102 | 100900 | 5887353050 | 49800 | 49650 | 49900 | 49550 | 1036 |
| 592 | 20231102 | 100800 | 5835903650 | 49700 | 49950 | 49950 | 49650 | 922 |
| 593 | 20231102 | 100700 | 5789997100 | 49950 | 49950 | 49950 | 49900 | 261 |
| 594 | 20231102 | 100600 | 5776967300 | 49900 | 49950 | 49950 | 49900 | 193 |
| 595 | 20231102 | 100500 | 5767332050 | 49950 | 49950 | 49950 | 49950 | 206 |
| 596 | 20231102 | 100400 | 5757042350 | 49950 | 50100 | 50100 | 49900 | 358 |
| 597 | 20231102 | 100300 | 5739136550 | 50000 | 50000 | 50000 | 50000 | 30 |
| 598 | 20231102 | 100200 | 5737636550 | 50100 | 50000 | 50100 | 50000 | 206 |
| 599 | 20231102 | 100100 | 5727336450 | 50000 | 49950 | 50000 | 49800 | 713 |
| 600 | 20231102 | 100000 | 5691765550 | 49950 | 50000 | 50000 | 49950 | 2 |
| 601 | 20231102 | 095900 | 5691665600 | 49800 | 49950 | 50000 | 49800 | 228 |
| 602 | 20231102 | 095800 | 5680267150 | 50000 | 50000 | 50000 | 50000 | 78 |
| 603 | 20231102 | 095700 | 5676367150 | 50100 | 50200 | 50200 | 49700 | 1181 |
| 604 | 20231102 | 095600 | 5617350800 | 50200 | 50100 | 50200 | 50100 | 267 |
| 605 | 20231102 | 095500 | 5603950300 | 50100 | 49850 | 50100 | 49700 | 567 |
| 606 | 20231102 | 095400 | 5575645050 | 49700 | 49700 | 49850 | 49700 | 825 |
| 607 | 20231102 | 095300 | 5534609400 | 49650 | 49950 | 49950 | 49650 | 636 |
| 608 | 20231102 | 095200 | 5502955300 | 50000 | 50200 | 50200 | 50000 | 736 |
| 609 | 20231102 | 095100 | 5466070100 | 50200 | 50300 | 50300 | 50200 | 1984 |
| 610 | 20231102 | 095000 | 5366461800 | 50300 | 50200 | 50300 | 50200 | 314 |
| 611 | 20231102 | 094900 | 5350683000 | 50300 | 50100 | 50300 | 50100 | 968 |
| 612 | 20231102 | 094800 | 5302075900 | 50100 | 50000 | 50100 | 49950 | 1861 |
| 613 | 20231102 | 094700 | 5209011000 | 50000 | 49900 | 50000 | 49700 | 1681 |
| 614 | 20231102 | 094600 | 5125042400 | 50000 | 49950 | 50000 | 49900 | 1668 |
| 615 | 20231102 | 094500 | 5041718850 | 49900 | 49750 | 49950 | 49750 | 3644 |
| 616 | 20231102 | 094400 | 4860029350 | 49700 | 49800 | 49800 | 49700 | 208 |
| 617 | 20231102 | 094300 | 4849680100 | 49800 | 49750 | 49800 | 49700 | 470 |
| 618 | 20231102 | 094200 | 4826295150 | 49750 | 49700 | 49800 | 49700 | 450 |
| 619 | 20231102 | 094100 | 4803890450 | 49800 | 49750 | 49850 | 49750 | 1828 |
| 620 | 20231102 | 094000 | 4712891900 | 49700 | 49650 | 49700 | 49650 | 592 |
| 621 | 20231102 | 093900 | 4683480400 | 49650 | 49550 | 49650 | 49550 | 812 |
| 622 | 20231102 | 093800 | 4643196350 | 49550 | 49600 | 49600 | 49550 | 949 |
| 623 | 20231102 | 093700 | 4596141200 | 49600 | 49450 | 49600 | 49450 | 1806 |
| 624 | 20231102 | 093600 | 4506715550 | 49450 | 49450 | 49500 | 49400 | 834 |
| 625 | 20231102 | 093500 | 4465469950 | 49450 | 49300 | 49500 | 49300 | 3434 |
| 626 | 20231102 | 093400 | 4295835450 | 49300 | 49250 | 49350 | 49250 | 584 |
| 627 | 20231102 | 093300 | 4267057850 | 49250 | 49300 | 49300 | 49250 | 488 |
| 628 | 20231102 | 093200 | 4243010250 | 49250 | 49350 | 49350 | 49150 | 583 |
| 629 | 20231102 | 093100 | 4214281100 | 49350 | 49400 | 49450 | 49300 | 512 |
| 630 | 20231102 | 093000 | 4188992300 | 49400 | 49300 | 49450 | 49150 | 2020 |
| 631 | 20231102 | 092900 | 4089273800 | 49250 | 48950 | 49250 | 48900 | 2422 |
| 632 | 20231102 | 092800 | 3970220850 | 48900 | 49050 | 49150 | 48900 | 265 |
| 633 | 20231102 | 092700 | 3957221450 | 49000 | 49150 | 49200 | 48950 | 296 |
| 634 | 20231102 | 092600 | 3942689600 | 49150 | 48900 | 49150 | 48900 | 401 |
| 635 | 20231102 | 092500 | 3923040550 | 48900 | 48800 | 48950 | 48800 | 366 |
| 636 | 20231102 | 092400 | 3905142900 | 48800 | 49000 | 49000 | 48800 | 401 |
| 637 | 20231102 | 092300 | 3885526950 | 49000 | 49000 | 49000 | 48750 | 976 |
| 638 | 20231102 | 092200 | 3837795750 | 49000 | 49150 | 49150 | 48950 | 55 |
| 639 | 20231102 | 092100 | 3835099300 | 49150 | 49250 | 49250 | 48900 | 1016 |
| 640 | 20231102 | 092000 | 3785170500 | 49250 | 49100 | 49300 | 49100 | 2322 |
| 641 | 20231102 | 091900 | 3670917300 | 49100 | 49050 | 49100 | 49000 | 1637 |
| 642 | 20231102 | 091800 | 3590659250 | 49050 | 49050 | 49100 | 49050 | 842 |
| 643 | 20231102 | 091700 | 3549329150 | 49000 | 48750 | 49150 | 48750 | 2531 |
| 644 | 20231102 | 091600 | 3425491650 | 48750 | 48550 | 48750 | 48550 | 801 |
| 645 | 20231102 | 091500 | 3386446650 | 48750 | 48400 | 48800 | 48400 | 1313 |
| 646 | 20231102 | 091400 | 3322656700 | 48500 | 48350 | 48600 | 48100 | 2013 |
| 647 | 20231102 | 091300 | 3225185550 | 48500 | 48900 | 49000 | 48250 | 2072 |
| 648 | 20231102 | 091200 | 3124552250 | 48900 | 48900 | 49100 | 48850 | 1589 |
| 649 | 20231102 | 091100 | 3046727050 | 48850 | 48850 | 49100 | 48850 | 1378 |
| 650 | 20231102 | 091000 | 2979222850 | 48850 | 49300 | 49350 | 48850 | 4051 |
| 651 | 20231102 | 090900 | 2780080800 | 49350 | 49200 | 49350 | 49200 | 2033 |
| 652 | 20231102 | 090800 | 2679958300 | 49200 | 48900 | 49350 | 48800 | 7514 |
| 653 | 20231102 | 090700 | 2311608550 | 48900 | 48600 | 48950 | 48500 | 5598 |
| 654 | 20231102 | 090600 | 2039169550 | 48600 | 48100 | 48700 | 48100 | 6226 |
| 655 | 20231102 | 090500 | 1737996950 | 48150 | 48100 | 48250 | 48100 | 3404 |
| 656 | 20231102 | 090400 | 1574001600 | 48100 | 47950 | 48150 | 47900 | 3791 |
| 657 | 20231102 | 090300 | 1391800000 | 48000 | 47850 | 48100 | 47700 | 4470 |
| 658 | 20231102 | 090200 | 1177567200 | 47850 | 47400 | 48050 | 47300 | 10744 |
| 659 | 20231102 | 090100 | 664263200 | 47400 | 47750 | 47750 | 47200 | 3097 |
| 660 | 20231102 | 090000 | 517025050 | 47750 | 47600 | 47850 | 47400 | 10854 |