35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 200200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 3062 |
| 3 | 20231102 | 200100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20231102 | 200000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20231102 | 195900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20231102 | 195800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20231102 | 195700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20231102 | 195600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20231102 | 195500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20231102 | 195400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20231102 | 195300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20231102 | 195200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20231102 | 195100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20231102 | 195000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20231102 | 194900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20231102 | 194800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20231102 | 194700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20231102 | 194600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20231102 | 194500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20231102 | 194400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20231102 | 194300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20231102 | 194200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20231102 | 194100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20231102 | 194000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20231102 | 193900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20231102 | 193800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20231102 | 193700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20231102 | 193600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20231102 | 193500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20231102 | 193400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20231102 | 193300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20231102 | 193200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 3062 |
| 33 | 20231102 | 193100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20231102 | 193000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20231102 | 192900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20231102 | 192800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20231102 | 192700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20231102 | 192600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20231102 | 192500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20231102 | 192400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20231102 | 192300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20231102 | 192200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20231102 | 192100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20231102 | 192000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20231102 | 191900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20231102 | 191800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20231102 | 191700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20231102 | 191600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20231102 | 191500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20231102 | 191400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20231102 | 191300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20231102 | 191200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20231102 | 191100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20231102 | 191000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20231102 | 190900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20231102 | 190800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20231102 | 190700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20231102 | 190600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20231102 | 190500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20231102 | 190400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20231102 | 190300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20231102 | 190200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 3062 |
| 63 | 20231102 | 190100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20231102 | 190000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20231102 | 185900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20231102 | 185800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20231102 | 185700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20231102 | 185600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20231102 | 185500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20231102 | 185400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20231102 | 185300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20231102 | 185200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20231102 | 185100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20231102 | 185000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20231102 | 184900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20231102 | 184800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20231102 | 184700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20231102 | 184600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20231102 | 184500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20231102 | 184400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20231102 | 184300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20231102 | 184200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20231102 | 184100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20231102 | 184000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20231102 | 183900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20231102 | 183800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20231102 | 183700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20231102 | 183600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20231102 | 183500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20231102 | 183400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20231102 | 183300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20231102 | 183200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 3062 |
| 93 | 20231102 | 183100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20231102 | 183000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20231102 | 182900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20231102 | 182800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20231102 | 182700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20231102 | 182600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20231102 | 182500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20231102 | 182400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20231102 | 182300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20231102 | 182200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20231102 | 182100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20231102 | 182000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20231102 | 181900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20231102 | 181800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20231102 | 181700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20231102 | 181600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20231102 | 181500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20231102 | 181400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20231102 | 181300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20231102 | 181200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20231102 | 181100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20231102 | 181000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20231102 | 180900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20231102 | 180800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20231102 | 180700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20231102 | 180600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20231102 | 180500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20231102 | 180400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20231102 | 180300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20231102 | 180200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 3062 |
| 123 | 20231102 | 180100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20231102 | 180000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20231102 | 175900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20231102 | 175800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20231102 | 175700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20231102 | 175600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20231102 | 175500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20231102 | 175400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20231102 | 175300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20231102 | 175200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20231102 | 175100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20231102 | 175000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20231102 | 174900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20231102 | 174800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20231102 | 174700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20231102 | 174600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20231102 | 174500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20231102 | 174400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20231102 | 174300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20231102 | 174200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20231102 | 174100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20231102 | 174000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20231102 | 173900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20231102 | 173800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20231102 | 173700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20231102 | 173600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20231102 | 173500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20231102 | 173400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20231102 | 173300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20231102 | 173200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 3062 |
| 153 | 20231102 | 173100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20231102 | 173000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20231102 | 172900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20231102 | 172800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20231102 | 172700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20231102 | 172600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20231102 | 172500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20231102 | 172400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20231102 | 172300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20231102 | 172200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20231102 | 172100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20231102 | 172000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20231102 | 171900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20231102 | 171800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20231102 | 171700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20231102 | 171600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20231102 | 171500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20231102 | 171400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20231102 | 171300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20231102 | 171200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20231102 | 171100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20231102 | 171000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20231102 | 170900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20231102 | 170800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20231102 | 170700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20231102 | 170600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20231102 | 170500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20231102 | 170400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20231102 | 170300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20231102 | 170200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 3062 |
| 183 | 20231102 | 170100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20231102 | 170000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20231102 | 165900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20231102 | 165800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20231102 | 165700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20231102 | 165600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20231102 | 165500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20231102 | 165400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20231102 | 165300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20231102 | 165200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20231102 | 165100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20231102 | 165000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20231102 | 164900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20231102 | 164800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20231102 | 164700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20231102 | 164600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20231102 | 164500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20231102 | 164400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20231102 | 164300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20231102 | 164200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20231102 | 164100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20231102 | 164000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20231102 | 163900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20231102 | 163800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20231102 | 163700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20231102 | 163600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20231102 | 163500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20231102 | 163400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20231102 | 163300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20231102 | 163200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 3062 |
| 213 | 20231102 | 163100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20231102 | 163000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20231102 | 162900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20231102 | 162800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20231102 | 162700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20231102 | 162600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20231102 | 162500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20231102 | 162400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20231102 | 162300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 222 | 20231102 | 162200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 223 | 20231102 | 162100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 224 | 20231102 | 162000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 225 | 20231102 | 161900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 226 | 20231102 | 161800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 227 | 20231102 | 161700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 228 | 20231102 | 161600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 229 | 20231102 | 161500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 230 | 20231102 | 161400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 231 | 20231102 | 161300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 232 | 20231102 | 161200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 233 | 20231102 | 161100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 234 | 20231102 | 161000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 235 | 20231102 | 160900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 236 | 20231102 | 160800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 237 | 20231102 | 160700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 238 | 20231102 | 160600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 239 | 20231102 | 160500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 240 | 20231102 | 160400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 241 | 20231102 | 160300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 242 | 20231102 | 160200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 3062 |
| 243 | 20231102 | 160100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 244 | 20231102 | 160000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 245 | 20231102 | 155900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 246 | 20231102 | 155800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 247 | 20231102 | 155700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 248 | 20231102 | 155600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 249 | 20231102 | 155500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 250 | 20231102 | 155400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 251 | 20231102 | 155300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 252 | 20231102 | 155200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 253 | 20231102 | 155100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 254 | 20231102 | 155000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 255 | 20231102 | 154900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 256 | 20231102 | 154800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 257 | 20231102 | 154700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 258 | 20231102 | 154600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 259 | 20231102 | 154500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 260 | 20231102 | 154400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 261 | 20231102 | 154300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 262 | 20231102 | 154200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 263 | 20231102 | 154100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 264 | 20231102 | 154000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 265 | 20231102 | 153900 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 266 | 20231102 | 153800 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 267 | 20231102 | 153700 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 268 | 20231102 | 153600 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 269 | 20231102 | 153500 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 270 | 20231102 | 153400 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 271 | 20231102 | 153300 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 272 | 20231102 | 153200 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 3062 |
| 273 | 20231102 | 153100 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 274 | 20231102 | 153000 | 4902238500 | 21400 | 21400 | 21400 | 21400 | 3062 |
| 275 | 20231102 | 152900 | 4836711700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 276 | 20231102 | 152800 | 4836711700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 277 | 20231102 | 152700 | 4836711700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 278 | 20231102 | 152600 | 4836711700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 279 | 20231102 | 152500 | 4836711700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 280 | 20231102 | 152400 | 4836711700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 281 | 20231102 | 152300 | 4836711700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 282 | 20231102 | 152200 | 4836711700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 283 | 20231102 | 152100 | 4836711700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 284 | 20231102 | 152000 | 4836711700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 285 | 20231102 | 151900 | 4836711700 | 21500 | 21500 | 21500 | 21450 | 153 |
| 286 | 20231102 | 151800 | 4833425300 | 21500 | 21500 | 21500 | 21450 | 332 |
| 287 | 20231102 | 151700 | 4826289800 | 21500 | 21500 | 21500 | 21450 | 228 |
| 288 | 20231102 | 151600 | 4821387900 | 21450 | 21550 | 21550 | 21450 | 44 |
| 289 | 20231102 | 151500 | 4820441000 | 21500 | 21500 | 21550 | 21450 | 282 |
| 290 | 20231102 | 151400 | 4814378200 | 21550 | 21550 | 21550 | 21550 | 409 |
| 291 | 20231102 | 151300 | 4805564250 | 21600 | 21550 | 21600 | 21550 | 441 |
| 292 | 20231102 | 151200 | 4796055750 | 21600 | 21600 | 21600 | 21550 | 328 |
| 293 | 20231102 | 151100 | 4788981150 | 21550 | 21500 | 21600 | 21500 | 620 |
| 294 | 20231102 | 151000 | 4775618550 | 21500 | 21500 | 21600 | 21500 | 784 |
| 295 | 20231102 | 150900 | 4758738300 | 21550 | 21550 | 21550 | 21550 | 444 |
| 296 | 20231102 | 150800 | 4749170100 | 21500 | 21500 | 21550 | 21500 | 124 |
| 297 | 20231102 | 150700 | 4746504050 | 21550 | 21550 | 21550 | 21500 | 766 |
| 298 | 20231102 | 150600 | 4730011350 | 21550 | 21550 | 21550 | 21550 | 12 |
| 299 | 20231102 | 150500 | 4729752750 | 21550 | 21550 | 21600 | 21450 | 470 |
| 300 | 20231102 | 150400 | 4719634300 | 21550 | 21500 | 21550 | 21500 | 67 |
| 301 | 20231102 | 150300 | 4718190600 | 21550 | 21500 | 21550 | 21500 | 250 |
| 302 | 20231102 | 150200 | 4712808600 | 21500 | 21550 | 21550 | 21500 | 396 |
| 303 | 20231102 | 150100 | 4704287150 | 21600 | 21550 | 21600 | 21500 | 518 |
| 304 | 20231102 | 150000 | 4693120250 | 21500 | 21550 | 21550 | 21500 | 229 |
| 305 | 20231102 | 145900 | 4688186550 | 21550 | 21550 | 21550 | 21450 | 212 |
| 306 | 20231102 | 145800 | 4683618050 | 21550 | 21500 | 21550 | 21450 | 79 |
| 307 | 20231102 | 145700 | 4681916200 | 21450 | 21500 | 21500 | 21450 | 302 |
| 308 | 20231102 | 145600 | 4675423450 | 21500 | 21550 | 21550 | 21500 | 196 |
| 309 | 20231102 | 145500 | 4671208200 | 21450 | 21550 | 21550 | 21450 | 173 |
| 310 | 20231102 | 145400 | 4667480900 | 21550 | 21550 | 21550 | 21550 | 107 |
| 311 | 20231102 | 145300 | 4665175050 | 21500 | 21550 | 21550 | 21500 | 381 |
| 312 | 20231102 | 145200 | 4656964650 | 21550 | 21550 | 21550 | 21500 | 424 |
| 313 | 20231102 | 145100 | 4647844350 | 21550 | 21500 | 21550 | 21500 | 138 |
| 314 | 20231102 | 145000 | 4644871000 | 21500 | 21550 | 21550 | 21500 | 552 |
| 315 | 20231102 | 144900 | 4632981450 | 21550 | 21500 | 21550 | 21500 | 262 |
| 316 | 20231102 | 144800 | 4627336150 | 21500 | 21600 | 21600 | 21500 | 88 |
| 317 | 20231102 | 144700 | 4625435850 | 21550 | 21600 | 21600 | 21500 | 142 |
| 318 | 20231102 | 144600 | 4622374950 | 21600 | 21550 | 21600 | 21550 | 316 |
| 319 | 20231102 | 144500 | 4615550100 | 21550 | 21600 | 21600 | 21550 | 565 |
| 320 | 20231102 | 144400 | 4603368400 | 21550 | 21600 | 21600 | 21550 | 518 |
| 321 | 20231102 | 144300 | 4592190150 | 21600 | 21600 | 21600 | 21550 | 237 |
| 322 | 20231102 | 144200 | 4587071200 | 21600 | 21600 | 21600 | 21550 | 212 |
| 323 | 20231102 | 144100 | 4582492050 | 21600 | 21550 | 21600 | 21550 | 169 |
| 324 | 20231102 | 144000 | 4578842100 | 21600 | 21550 | 21600 | 21550 | 311 |
| 325 | 20231102 | 143900 | 4572127250 | 21600 | 21600 | 21600 | 21550 | 481 |
| 326 | 20231102 | 143800 | 4561752950 | 21550 | 21550 | 21600 | 21550 | 659 |
| 327 | 20231102 | 143700 | 4547548850 | 21550 | 21550 | 21550 | 21500 | 302 |
| 328 | 20231102 | 143600 | 4541049050 | 21550 | 21550 | 21550 | 21550 | 297 |
| 329 | 20231102 | 143500 | 4534648700 | 21550 | 21550 | 21550 | 21500 | 230 |
| 330 | 20231102 | 143400 | 4529692550 | 21550 | 21500 | 21550 | 21500 | 35 |
| 331 | 20231102 | 143300 | 4528938450 | 21550 | 21500 | 21550 | 21500 | 394 |
| 332 | 20231102 | 143200 | 4520447850 | 21500 | 21550 | 21550 | 21500 | 138 |
| 333 | 20231102 | 143100 | 4517474250 | 21550 | 21500 | 21550 | 21500 | 139 |
| 334 | 20231102 | 143000 | 4514478950 | 21500 | 21550 | 21550 | 21500 | 195 |
| 335 | 20231102 | 142900 | 4510276750 | 21550 | 21550 | 21550 | 21500 | 351 |
| 336 | 20231102 | 142800 | 4502713300 | 21550 | 21500 | 21550 | 21500 | 130 |
| 337 | 20231102 | 142700 | 4499912000 | 21500 | 21550 | 21550 | 21500 | 287 |
| 338 | 20231102 | 142600 | 4493733750 | 21550 | 21550 | 21550 | 21550 | 292 |
| 339 | 20231102 | 142500 | 4487441150 | 21550 | 21550 | 21550 | 21500 | 525 |
| 340 | 20231102 | 142400 | 4476131600 | 21550 | 21550 | 21550 | 21500 | 57 |
| 341 | 20231102 | 142300 | 4474903750 | 21550 | 21450 | 21550 | 21450 | 247 |
| 342 | 20231102 | 142200 | 4469594100 | 21500 | 21500 | 21500 | 21450 | 269 |
| 343 | 20231102 | 142100 | 4463811100 | 21500 | 21550 | 21550 | 21500 | 128 |
| 344 | 20231102 | 142000 | 4461058800 | 21550 | 21550 | 21550 | 21500 | 259 |
| 345 | 20231102 | 141900 | 4455478350 | 21550 | 21550 | 21550 | 21550 | 265 |
| 346 | 20231102 | 141800 | 4449767600 | 21550 | 21550 | 21600 | 21500 | 1329 |
| 347 | 20231102 | 141700 | 4421186000 | 21550 | 21550 | 21600 | 21550 | 296 |
| 348 | 20231102 | 141600 | 4414802350 | 21550 | 21550 | 21550 | 21500 | 156 |
| 349 | 20231102 | 141500 | 4411441600 | 21550 | 21550 | 21550 | 21550 | 419 |
| 350 | 20231102 | 141400 | 4402412150 | 21550 | 21550 | 21550 | 21500 | 130 |
| 351 | 20231102 | 141300 | 4399610700 | 21550 | 21550 | 21550 | 21550 | 222 |
| 352 | 20231102 | 141200 | 4394826600 | 21500 | 21550 | 21550 | 21500 | 131 |
| 353 | 20231102 | 141100 | 4392004100 | 21550 | 21550 | 21550 | 21500 | 455 |
| 354 | 20231102 | 141000 | 4382199150 | 21550 | 21550 | 21550 | 21550 | 324 |
| 355 | 20231102 | 140900 | 4375216950 | 21600 | 21600 | 21600 | 21600 | 283 |
| 356 | 20231102 | 140800 | 4369104150 | 21600 | 21550 | 21600 | 21550 | 173 |
| 357 | 20231102 | 140700 | 4365375350 | 21550 | 21550 | 21550 | 21550 | 707 |
| 358 | 20231102 | 140600 | 4350139500 | 21550 | 21550 | 21550 | 21500 | 241 |
| 359 | 20231102 | 140500 | 4344947300 | 21500 | 21550 | 21550 | 21500 | 413 |
| 360 | 20231102 | 140400 | 4336047500 | 21550 | 21550 | 21550 | 21500 | 65 |
| 361 | 20231102 | 140300 | 4334647000 | 21550 | 21550 | 21550 | 21500 | 595 |
| 362 | 20231102 | 140200 | 4321825300 | 21500 | 21550 | 21550 | 21500 | 117 |
| 363 | 20231102 | 140100 | 4319304150 | 21550 | 21550 | 21550 | 21500 | 281 |
| 364 | 20231102 | 140000 | 4313248650 | 21550 | 21550 | 21550 | 21550 | 173 |
| 365 | 20231102 | 135900 | 4309520500 | 21550 | 21550 | 21550 | 21500 | 102 |
| 366 | 20231102 | 135800 | 4307322500 | 21550 | 21500 | 21550 | 21500 | 674 |
| 367 | 20231102 | 135700 | 4292828800 | 21500 | 21500 | 21500 | 21500 | 214 |
| 368 | 20231102 | 135600 | 4288227800 | 21500 | 21500 | 21500 | 21450 | 370 |
| 369 | 20231102 | 135500 | 4280274400 | 21500 | 21450 | 21500 | 21450 | 140 |
| 370 | 20231102 | 135400 | 4277265150 | 21500 | 21500 | 21500 | 21500 | 190 |
| 371 | 20231102 | 135300 | 4273180150 | 21500 | 21500 | 21500 | 21450 | 515 |
| 372 | 20231102 | 135200 | 4262121000 | 21500 | 21500 | 21500 | 21500 | 103 |
| 373 | 20231102 | 135100 | 4259906500 | 21500 | 21500 | 21500 | 21500 | 94 |
| 374 | 20231102 | 135000 | 4257885500 | 21500 | 21500 | 21500 | 21450 | 446 |
| 375 | 20231102 | 134900 | 4248307900 | 21500 | 21500 | 21500 | 21500 | 329 |
| 376 | 20231102 | 134800 | 4241234400 | 21500 | 21450 | 21500 | 21450 | 288 |
| 377 | 20231102 | 134700 | 4235049250 | 21450 | 21500 | 21500 | 21450 | 354 |
| 378 | 20231102 | 134600 | 4227445050 | 21500 | 21500 | 21500 | 21500 | 129 |
| 379 | 20231102 | 134500 | 4224671550 | 21500 | 21500 | 21500 | 21450 | 523 |
| 380 | 20231102 | 134400 | 4213443550 | 21500 | 21500 | 21500 | 21450 | 809 |
| 381 | 20231102 | 134300 | 4196055100 | 21500 | 21500 | 21500 | 21450 | 298 |
| 382 | 20231102 | 134200 | 4189651750 | 21500 | 21500 | 21500 | 21450 | 124 |
| 383 | 20231102 | 134100 | 4186986000 | 21450 | 21500 | 21500 | 21450 | 409 |
| 384 | 20231102 | 134000 | 4178211550 | 21500 | 21500 | 21500 | 21500 | 227 |
| 385 | 20231102 | 133900 | 4173331050 | 21500 | 21450 | 21500 | 21450 | 231 |
| 386 | 20231102 | 133800 | 4168364600 | 21450 | 21500 | 21500 | 21450 | 154 |
| 387 | 20231102 | 133700 | 4165054850 | 21500 | 21450 | 21500 | 21400 | 306 |
| 388 | 20231102 | 133600 | 4158481550 | 21450 | 21450 | 21500 | 21400 | 774 |
| 389 | 20231102 | 133500 | 4141880550 | 21450 | 21450 | 21500 | 21450 | 175 |
| 390 | 20231102 | 133400 | 4138119850 | 21500 | 21500 | 21500 | 21450 | 300 |
| 391 | 20231102 | 133300 | 4131670350 | 21500 | 21500 | 21500 | 21450 | 420 |
| 392 | 20231102 | 133200 | 4122641650 | 21500 | 21450 | 21500 | 21450 | 127 |
| 393 | 20231102 | 133100 | 4119911350 | 21450 | 21500 | 21500 | 21450 | 180 |
| 394 | 20231102 | 133000 | 4116041900 | 21500 | 21500 | 21500 | 21450 | 261 |
| 395 | 20231102 | 132900 | 4110431100 | 21500 | 21450 | 21500 | 21450 | 185 |
| 396 | 20231102 | 132800 | 4106454650 | 21450 | 21400 | 21450 | 21400 | 112 |
| 397 | 20231102 | 132700 | 4104053950 | 21450 | 21500 | 21500 | 21400 | 504 |
| 398 | 20231102 | 132600 | 4093237100 | 21450 | 21400 | 21450 | 21400 | 144 |
| 399 | 20231102 | 132500 | 4090148950 | 21450 | 21400 | 21450 | 21400 | 144 |
| 400 | 20231102 | 132400 | 4087061300 | 21450 | 21500 | 21500 | 21450 | 880 |
| 401 | 20231102 | 132300 | 4068179650 | 21500 | 21500 | 21550 | 21500 | 423 |
| 402 | 20231102 | 132200 | 4059075950 | 21500 | 21450 | 21500 | 21450 | 217 |
| 403 | 20231102 | 132100 | 4054417600 | 21450 | 21500 | 21500 | 21450 | 329 |
| 404 | 20231102 | 132000 | 4047350300 | 21500 | 21500 | 21500 | 21450 | 285 |
| 405 | 20231102 | 131900 | 4041224000 | 21500 | 21500 | 21500 | 21450 | 284 |
| 406 | 20231102 | 131800 | 4035119150 | 21450 | 21550 | 21550 | 21450 | 251 |
| 407 | 20231102 | 131700 | 4029715300 | 21550 | 21550 | 21550 | 21500 | 237 |
| 408 | 20231102 | 131600 | 4024608200 | 21550 | 21500 | 21550 | 21500 | 177 |
| 409 | 20231102 | 131500 | 4020794600 | 21500 | 21500 | 21550 | 21450 | 262 |
| 410 | 20231102 | 131400 | 4015162650 | 21550 | 21500 | 21550 | 21450 | 245 |
| 411 | 20231102 | 131300 | 4009893950 | 21550 | 21450 | 21550 | 21450 | 410 |
| 412 | 20231102 | 131200 | 4001074550 | 21500 | 21450 | 21500 | 21450 | 88 |
| 413 | 20231102 | 131100 | 3999182800 | 21500 | 21500 | 21500 | 21500 | 194 |
| 414 | 20231102 | 131000 | 3995011800 | 21500 | 21500 | 21500 | 21450 | 287 |
| 415 | 20231102 | 130900 | 3988846300 | 21500 | 21500 | 21500 | 21500 | 292 |
| 416 | 20231102 | 130800 | 3982568300 | 21500 | 21500 | 21500 | 21450 | 103 |
| 417 | 20231102 | 130700 | 3980354250 | 21450 | 21500 | 21500 | 21450 | 224 |
| 418 | 20231102 | 130600 | 3975538450 | 21500 | 21500 | 21500 | 21450 | 460 |
| 419 | 20231102 | 130500 | 3965649400 | 21500 | 21500 | 21500 | 21500 | 77 |
| 420 | 20231102 | 130400 | 3963993900 | 21500 | 21500 | 21550 | 21450 | 733 |
| 421 | 20231102 | 130300 | 3948233600 | 21500 | 21450 | 21500 | 21450 | 275 |
| 422 | 20231102 | 130200 | 3942321800 | 21500 | 21550 | 21550 | 21500 | 559 |
| 423 | 20231102 | 130100 | 3930303050 | 21550 | 21550 | 21550 | 21500 | 252 |
| 424 | 20231102 | 130000 | 3924873450 | 21550 | 21600 | 21600 | 21500 | 148 |
| 425 | 20231102 | 125900 | 3921680800 | 21600 | 21600 | 21600 | 21550 | 621 |
| 426 | 20231102 | 125800 | 3908282050 | 21600 | 21550 | 21600 | 21500 | 235 |
| 427 | 20231102 | 125700 | 3903214100 | 21550 | 21550 | 21550 | 21500 | 324 |
| 428 | 20231102 | 125600 | 3896233400 | 21500 | 21550 | 21550 | 21500 | 224 |
| 429 | 20231102 | 125500 | 3891406700 | 21550 | 21550 | 21550 | 21500 | 163 |
| 430 | 20231102 | 125400 | 3887896500 | 21500 | 21550 | 21550 | 21450 | 1064 |
| 431 | 20231102 | 125300 | 3864985750 | 21550 | 21500 | 21550 | 21450 | 481 |
| 432 | 20231102 | 125200 | 3854646150 | 21500 | 21550 | 21550 | 21500 | 463 |
| 433 | 20231102 | 125100 | 3844682100 | 21550 | 21550 | 21550 | 21550 | 392 |
| 434 | 20231102 | 125000 | 3836234500 | 21550 | 21550 | 21550 | 21550 | 202 |
| 435 | 20231102 | 124900 | 3831881400 | 21500 | 21500 | 21550 | 21500 | 190 |
| 436 | 20231102 | 124800 | 3827787950 | 21550 | 21500 | 21550 | 21500 | 307 |
| 437 | 20231102 | 124700 | 3821178600 | 21500 | 21550 | 21550 | 21500 | 312 |
| 438 | 20231102 | 124600 | 3814455300 | 21550 | 21450 | 21550 | 21450 | 773 |
| 439 | 20231102 | 124500 | 3797834450 | 21500 | 21500 | 21500 | 21450 | 302 |
| 440 | 20231102 | 124400 | 3791342950 | 21500 | 21450 | 21500 | 21450 | 264 |
| 441 | 20231102 | 124300 | 3785668000 | 21450 | 21450 | 21500 | 21450 | 144 |
| 442 | 20231102 | 124200 | 3782574550 | 21500 | 21450 | 21500 | 21450 | 206 |
| 443 | 20231102 | 124100 | 3778148050 | 21500 | 21500 | 21500 | 21450 | 336 |
| 444 | 20231102 | 124000 | 3770930050 | 21500 | 21450 | 21500 | 21450 | 596 |
| 445 | 20231102 | 123900 | 3758130150 | 21450 | 21500 | 21500 | 21450 | 261 |
| 446 | 20231102 | 123800 | 3752523800 | 21500 | 21500 | 21500 | 21450 | 329 |
| 447 | 20231102 | 123700 | 3745450350 | 21500 | 21500 | 21500 | 21450 | 296 |
| 448 | 20231102 | 123600 | 3739086450 | 21500 | 21500 | 21500 | 21450 | 118 |
| 449 | 20231102 | 123500 | 3736549500 | 21500 | 21500 | 21500 | 21450 | 269 |
| 450 | 20231102 | 123400 | 3730766050 | 21450 | 21500 | 21500 | 21450 | 353 |
| 451 | 20231102 | 123300 | 3723187750 | 21500 | 21450 | 21500 | 21450 | 203 |
| 452 | 20231102 | 123200 | 3718823400 | 21500 | 21500 | 21500 | 21450 | 345 |
| 453 | 20231102 | 123100 | 3711419200 | 21450 | 21500 | 21500 | 21450 | 405 |
| 454 | 20231102 | 123000 | 3702716500 | 21450 | 21450 | 21500 | 21450 | 130 |
| 455 | 20231102 | 122900 | 3699923050 | 21500 | 21500 | 21500 | 21450 | 165 |
| 456 | 20231102 | 122800 | 3696375600 | 21450 | 21450 | 21500 | 21450 | 180 |
| 457 | 20231102 | 122700 | 3692506300 | 21500 | 21500 | 21500 | 21450 | 496 |
| 458 | 20231102 | 122600 | 3681855450 | 21450 | 21450 | 21500 | 21450 | 93 |
| 459 | 20231102 | 122500 | 3679858400 | 21500 | 21500 | 21500 | 21450 | 456 |
| 460 | 20231102 | 122400 | 3670054500 | 21500 | 21450 | 21500 | 21450 | 178 |
| 461 | 20231102 | 122300 | 3666228150 | 21450 | 21500 | 21500 | 21450 | 110 |
| 462 | 20231102 | 122200 | 3663863750 | 21500 | 21500 | 21500 | 21500 | 137 |
| 463 | 20231102 | 122100 | 3660918250 | 21500 | 21500 | 21500 | 21450 | 520 |
| 464 | 20231102 | 122000 | 3649748450 | 21500 | 21500 | 21500 | 21500 | 187 |
| 465 | 20231102 | 121900 | 3645727950 | 21500 | 21500 | 21500 | 21450 | 250 |
| 466 | 20231102 | 121800 | 3640363100 | 21450 | 21500 | 21500 | 21450 | 209 |
| 467 | 20231102 | 121700 | 3635870600 | 21500 | 21400 | 21500 | 21400 | 2256 |
| 468 | 20231102 | 121600 | 3587478700 | 21450 | 21400 | 21450 | 21400 | 241 |
| 469 | 20231102 | 121500 | 3582315450 | 21450 | 21450 | 21450 | 21450 | 277 |
| 470 | 20231102 | 121400 | 3576373800 | 21400 | 21450 | 21450 | 21400 | 250 |
| 471 | 20231102 | 121300 | 3571012550 | 21450 | 21450 | 21450 | 21450 | 218 |
| 472 | 20231102 | 121200 | 3566336450 | 21450 | 21450 | 21450 | 21400 | 114 |
| 473 | 20231102 | 121100 | 3563891200 | 21450 | 21450 | 21450 | 21450 | 421 |
| 474 | 20231102 | 121000 | 3554860750 | 21450 | 21450 | 21450 | 21350 | 251 |
| 475 | 20231102 | 120900 | 3549476950 | 21400 | 21400 | 21400 | 21400 | 888 |
| 476 | 20231102 | 120800 | 3530473750 | 21350 | 21450 | 21450 | 21350 | 200 |
| 477 | 20231102 | 120700 | 3526190450 | 21400 | 21450 | 21450 | 21350 | 670 |
| 478 | 20231102 | 120600 | 3511844300 | 21450 | 21450 | 21450 | 21450 | 220 |
| 479 | 20231102 | 120500 | 3507125300 | 21450 | 21450 | 21450 | 21450 | 209 |
| 480 | 20231102 | 120400 | 3502642250 | 21400 | 21400 | 21450 | 21400 | 938 |
| 481 | 20231102 | 120300 | 3482555750 | 21400 | 21400 | 21400 | 21350 | 220 |
| 482 | 20231102 | 120200 | 3477847850 | 21400 | 21450 | 21450 | 21350 | 334 |
| 483 | 20231102 | 120100 | 3470698600 | 21450 | 21450 | 21450 | 21400 | 372 |
| 484 | 20231102 | 120000 | 3462726800 | 21450 | 21400 | 21450 | 21400 | 313 |
| 485 | 20231102 | 115900 | 3456027400 | 21400 | 21400 | 21400 | 21350 | 193 |
| 486 | 20231102 | 115800 | 3451899250 | 21400 | 21400 | 21450 | 21350 | 624 |
| 487 | 20231102 | 115700 | 3438551150 | 21400 | 21450 | 21450 | 21350 | 566 |
| 488 | 20231102 | 115600 | 3426438050 | 21400 | 21400 | 21450 | 21350 | 401 |
| 489 | 20231102 | 115500 | 3417857700 | 21450 | 21400 | 21450 | 21400 | 181 |
| 490 | 20231102 | 115400 | 3413975300 | 21400 | 21400 | 21450 | 21400 | 389 |
| 491 | 20231102 | 115300 | 3405641850 | 21400 | 21400 | 21400 | 21350 | 148 |
| 492 | 20231102 | 115200 | 3402474750 | 21350 | 21400 | 21400 | 21350 | 244 |
| 493 | 20231102 | 115100 | 3397257500 | 21400 | 21400 | 21450 | 21400 | 233 |
| 494 | 20231102 | 115000 | 3392268850 | 21400 | 21350 | 21400 | 21350 | 263 |
| 495 | 20231102 | 114900 | 3386640750 | 21400 | 21350 | 21450 | 21350 | 1058 |
| 496 | 20231102 | 114800 | 3363994100 | 21350 | 21400 | 21400 | 21350 | 461 |
| 497 | 20231102 | 114700 | 3354143000 | 21400 | 21400 | 21400 | 21400 | 209 |
| 498 | 20231102 | 114600 | 3349670400 | 21400 | 21400 | 21400 | 21350 | 388 |
| 499 | 20231102 | 114500 | 3341380000 | 21400 | 21400 | 21400 | 21300 | 196 |
| 500 | 20231102 | 114400 | 3337187450 | 21400 | 21350 | 21400 | 21300 | 257 |
| 501 | 20231102 | 114300 | 3331699200 | 21300 | 21300 | 21350 | 21300 | 298 |
| 502 | 20231102 | 114200 | 3325341250 | 21350 | 21350 | 21350 | 21350 | 80 |
| 503 | 20231102 | 114100 | 3323633250 | 21350 | 21350 | 21350 | 21300 | 416 |
| 504 | 20231102 | 114000 | 3314759150 | 21300 | 21350 | 21350 | 21300 | 160 |
| 505 | 20231102 | 113900 | 3311345050 | 21400 | 21400 | 21400 | 21350 | 293 |
| 506 | 20231102 | 113800 | 3305078900 | 21400 | 21400 | 21400 | 21400 | 143 |
| 507 | 20231102 | 113700 | 3302018700 | 21400 | 21400 | 21400 | 21300 | 252 |
| 508 | 20231102 | 113600 | 3296637250 | 21400 | 21400 | 21400 | 21350 | 225 |
| 509 | 20231102 | 113500 | 3291823100 | 21350 | 21400 | 21400 | 21350 | 255 |
| 510 | 20231102 | 113400 | 3286372300 | 21400 | 21400 | 21400 | 21350 | 243 |
| 511 | 20231102 | 113300 | 3281177350 | 21400 | 21400 | 21400 | 21350 | 819 |
| 512 | 20231102 | 113200 | 3263683250 | 21400 | 21400 | 21400 | 21350 | 151 |
| 513 | 20231102 | 113100 | 3260453450 | 21400 | 21400 | 21400 | 21350 | 208 |
| 514 | 20231102 | 113000 | 3256002750 | 21400 | 21350 | 21400 | 21350 | 273 |
| 515 | 20231102 | 112900 | 3250171600 | 21350 | 21400 | 21400 | 21350 | 275 |
| 516 | 20231102 | 112800 | 3244288400 | 21350 | 21400 | 21400 | 21350 | 155 |
| 517 | 20231102 | 112700 | 3240972250 | 21400 | 21400 | 21400 | 21350 | 154 |
| 518 | 20231102 | 112600 | 3237676950 | 21350 | 21400 | 21400 | 21350 | 138 |
| 519 | 20231102 | 112500 | 3234728250 | 21350 | 21350 | 21400 | 21350 | 2209 |
| 520 | 20231102 | 112400 | 3187548450 | 21300 | 21400 | 21400 | 21300 | 696 |
| 521 | 20231102 | 112300 | 3172687900 | 21400 | 21350 | 21400 | 21350 | 399 |
| 522 | 20231102 | 112200 | 3164154700 | 21400 | 21350 | 21400 | 21300 | 936 |
| 523 | 20231102 | 112100 | 3144168500 | 21350 | 21350 | 21400 | 21350 | 1634 |
| 524 | 20231102 | 112000 | 3109262150 | 21350 | 21400 | 21400 | 21350 | 87 |
| 525 | 20231102 | 111900 | 3107400400 | 21400 | 21400 | 21400 | 21400 | 263 |
| 526 | 20231102 | 111800 | 3101772200 | 21400 | 21400 | 21400 | 21350 | 183 |
| 527 | 20231102 | 111700 | 3097856800 | 21400 | 21400 | 21400 | 21350 | 234 |
| 528 | 20231102 | 111600 | 3092850250 | 21350 | 21400 | 21400 | 21350 | 59 |
| 529 | 20231102 | 111500 | 3091588350 | 21400 | 21350 | 21400 | 21350 | 220 |
| 530 | 20231102 | 111400 | 3086880700 | 21400 | 21350 | 21400 | 21350 | 293 |
| 531 | 20231102 | 111300 | 3080617700 | 21350 | 21350 | 21400 | 21350 | 3043 |
| 532 | 20231102 | 111200 | 3015614300 | 21350 | 21350 | 21350 | 21300 | 559 |
| 533 | 20231102 | 111100 | 3003690650 | 21300 | 21350 | 21350 | 21300 | 751 |
| 534 | 20231102 | 111000 | 2987681050 | 21350 | 21350 | 21350 | 21300 | 158 |
| 535 | 20231102 | 110900 | 2984308000 | 21350 | 21300 | 21350 | 21300 | 1177 |
| 536 | 20231102 | 110800 | 2959226750 | 21300 | 21350 | 21350 | 21250 | 523 |
| 537 | 20231102 | 110700 | 2948066100 | 21250 | 21350 | 21350 | 21250 | 213 |
| 538 | 20231102 | 110600 | 2943521650 | 21300 | 21300 | 21300 | 21300 | 626 |
| 539 | 20231102 | 110500 | 2930187850 | 21300 | 21300 | 21300 | 21250 | 199 |
| 540 | 20231102 | 110400 | 2925949400 | 21250 | 21300 | 21300 | 21250 | 187 |
| 541 | 20231102 | 110300 | 2921967200 | 21300 | 21250 | 21300 | 21200 | 418 |
| 542 | 20231102 | 110200 | 2913081250 | 21250 | 21250 | 21250 | 21250 | 258 |
| 543 | 20231102 | 110100 | 2907598750 | 21200 | 21250 | 21300 | 21200 | 532 |
| 544 | 20231102 | 110000 | 2896306900 | 21250 | 21200 | 21250 | 21200 | 62 |
| 545 | 20231102 | 105900 | 2894990250 | 21250 | 21250 | 21250 | 21200 | 234 |
| 546 | 20231102 | 105800 | 2890018600 | 21250 | 21250 | 21250 | 21200 | 161 |
| 547 | 20231102 | 105700 | 2886598150 | 21150 | 21150 | 21200 | 21150 | 359 |
| 548 | 20231102 | 105600 | 2878989350 | 21150 | 21150 | 21200 | 21150 | 377 |
| 549 | 20231102 | 105500 | 2871013700 | 21200 | 21200 | 21250 | 21150 | 281 |
| 550 | 20231102 | 105400 | 2865056500 | 21200 | 21150 | 21200 | 21100 | 475 |
| 551 | 20231102 | 105300 | 2855009100 | 21150 | 21200 | 21200 | 21100 | 255 |
| 552 | 20231102 | 105200 | 2849607200 | 21100 | 21150 | 21200 | 21100 | 245 |
| 553 | 20231102 | 105100 | 2844426750 | 21150 | 21050 | 21150 | 21050 | 517 |
| 554 | 20231102 | 105000 | 2833504050 | 21050 | 21050 | 21050 | 20950 | 2861 |
| 555 | 20231102 | 104900 | 2773408150 | 21050 | 21100 | 21100 | 21000 | 323 |
| 556 | 20231102 | 104800 | 2766602850 | 21100 | 21100 | 21100 | 21050 | 207 |
| 557 | 20231102 | 104700 | 2762236500 | 21050 | 21050 | 21100 | 21000 | 257 |
| 558 | 20231102 | 104600 | 2756822450 | 21000 | 21050 | 21050 | 21000 | 960 |
| 559 | 20231102 | 104500 | 2736656550 | 21050 | 21100 | 21100 | 21050 | 283 |
| 560 | 20231102 | 104400 | 2730688200 | 21050 | 21100 | 21100 | 21050 | 505 |
| 561 | 20231102 | 104300 | 2720056700 | 21100 | 21150 | 21150 | 21050 | 298 |
| 562 | 20231102 | 104200 | 2713766150 | 21050 | 21150 | 21150 | 21050 | 350 |
| 563 | 20231102 | 104100 | 2706382000 | 21150 | 21100 | 21150 | 21000 | 339 |
| 564 | 20231102 | 104000 | 2699235300 | 21200 | 21100 | 21200 | 21100 | 458 |
| 565 | 20231102 | 103900 | 2689552050 | 21150 | 21250 | 21250 | 21150 | 340 |
| 566 | 20231102 | 103800 | 2682355000 | 21250 | 21200 | 21250 | 21050 | 1763 |
| 567 | 20231102 | 103700 | 2645096600 | 21200 | 21200 | 21250 | 21200 | 307 |
| 568 | 20231102 | 103600 | 2638581350 | 21250 | 21300 | 21300 | 21200 | 186 |
| 569 | 20231102 | 103500 | 2634630850 | 21300 | 21250 | 21300 | 21200 | 1475 |
| 570 | 20231102 | 103400 | 2603294600 | 21300 | 21250 | 21300 | 21250 | 343 |
| 571 | 20231102 | 103300 | 2595994600 | 21300 | 21250 | 21300 | 21250 | 257 |
| 572 | 20231102 | 103200 | 2590523600 | 21300 | 21200 | 21300 | 21200 | 484 |
| 573 | 20231102 | 103100 | 2580230100 | 21250 | 21150 | 21250 | 21150 | 1127 |
| 574 | 20231102 | 103000 | 2556329450 | 21200 | 21200 | 21250 | 21150 | 362 |
| 575 | 20231102 | 102900 | 2548658850 | 21200 | 21250 | 21300 | 21200 | 752 |
| 576 | 20231102 | 102800 | 2532697250 | 21250 | 21300 | 21300 | 21250 | 472 |
| 577 | 20231102 | 102700 | 2522663500 | 21300 | 21300 | 21300 | 21250 | 430 |
| 578 | 20231102 | 102600 | 2513515700 | 21300 | 21250 | 21300 | 21250 | 713 |
| 579 | 20231102 | 102500 | 2498333800 | 21300 | 21350 | 21350 | 21250 | 1083 |
| 580 | 20231102 | 102400 | 2475270850 | 21400 | 21350 | 21400 | 21350 | 474 |
| 581 | 20231102 | 102300 | 2465146050 | 21400 | 21350 | 21400 | 21350 | 173 |
| 582 | 20231102 | 102200 | 2461444050 | 21400 | 21350 | 21400 | 21350 | 425 |
| 583 | 20231102 | 102100 | 2452359050 | 21350 | 21350 | 21400 | 21350 | 1113 |
| 584 | 20231102 | 102000 | 2428591300 | 21350 | 21300 | 21400 | 21300 | 2349 |
| 585 | 20231102 | 101900 | 2378459450 | 21350 | 21350 | 21350 | 21350 | 205 |
| 586 | 20231102 | 101800 | 2374082700 | 21350 | 21300 | 21350 | 21300 | 395 |
| 587 | 20231102 | 101700 | 2365665100 | 21300 | 21350 | 21350 | 21300 | 280 |
| 588 | 20231102 | 101600 | 2359698850 | 21300 | 21400 | 21400 | 21300 | 926 |
| 589 | 20231102 | 101500 | 2339935750 | 21400 | 21300 | 21400 | 21300 | 2764 |
| 590 | 20231102 | 101400 | 2280928800 | 21250 | 21300 | 21300 | 21250 | 901 |
| 591 | 20231102 | 101300 | 2261766350 | 21350 | 21350 | 21350 | 21300 | 441 |
| 592 | 20231102 | 101200 | 2252369750 | 21350 | 21300 | 21350 | 21250 | 526 |
| 593 | 20231102 | 101100 | 2241162200 | 21300 | 21400 | 21400 | 21300 | 116 |
| 594 | 20231102 | 101000 | 2238685350 | 21400 | 21300 | 21400 | 21300 | 1417 |
| 595 | 20231102 | 100900 | 2208438900 | 21300 | 21350 | 21350 | 21300 | 238 |
| 596 | 20231102 | 100800 | 2203363700 | 21350 | 21350 | 21350 | 21300 | 569 |
| 597 | 20231102 | 100700 | 2191240400 | 21350 | 21350 | 21400 | 21350 | 728 |
| 598 | 20231102 | 100600 | 2175693950 | 21350 | 21350 | 21400 | 21350 | 100 |
| 599 | 20231102 | 100500 | 2173555800 | 21350 | 21350 | 21400 | 21350 | 949 |
| 600 | 20231102 | 100400 | 2153286550 | 21350 | 21400 | 21400 | 21300 | 208 |
| 601 | 20231102 | 100300 | 2148843950 | 21400 | 21400 | 21450 | 21300 | 670 |
| 602 | 20231102 | 100200 | 2134501450 | 21350 | 21400 | 21400 | 21350 | 421 |
| 603 | 20231102 | 100100 | 2125504400 | 21400 | 21350 | 21400 | 21350 | 406 |
| 604 | 20231102 | 100000 | 2116829500 | 21400 | 21400 | 21400 | 21350 | 626 |
| 605 | 20231102 | 095900 | 2103445650 | 21350 | 21300 | 21400 | 21300 | 1653 |
| 606 | 20231102 | 095800 | 2068148950 | 21300 | 21300 | 21350 | 21300 | 872 |
| 607 | 20231102 | 095700 | 2049560400 | 21300 | 21300 | 21350 | 21250 | 1051 |
| 608 | 20231102 | 095600 | 2027177700 | 21250 | 21250 | 21350 | 21200 | 2183 |
| 609 | 20231102 | 095500 | 1980715700 | 21250 | 21200 | 21250 | 21150 | 432 |
| 610 | 20231102 | 095400 | 1971548600 | 21200 | 21250 | 21250 | 21150 | 595 |
| 611 | 20231102 | 095300 | 1958944850 | 21250 | 21300 | 21300 | 21250 | 1043 |
| 612 | 20231102 | 095200 | 1936760050 | 21300 | 21250 | 21300 | 21250 | 2117 |
| 613 | 20231102 | 095100 | 1891678600 | 21250 | 21250 | 21250 | 21250 | 29 |
| 614 | 20231102 | 095000 | 1891062350 | 21250 | 21250 | 21300 | 21200 | 504 |
| 615 | 20231102 | 094900 | 1880349000 | 21250 | 21250 | 21300 | 21250 | 488 |
| 616 | 20231102 | 094800 | 1869970700 | 21250 | 21250 | 21300 | 21200 | 421 |
| 617 | 20231102 | 094700 | 1861025750 | 21200 | 21250 | 21300 | 21200 | 493 |
| 618 | 20231102 | 094600 | 1850545650 | 21250 | 21250 | 21300 | 21200 | 1291 |
| 619 | 20231102 | 094500 | 1823111250 | 21200 | 21200 | 21250 | 21200 | 2537 |
| 620 | 20231102 | 094400 | 1769297550 | 21150 | 21200 | 21250 | 21150 | 1138 |
| 621 | 20231102 | 094300 | 1745171450 | 21150 | 21150 | 21200 | 21150 | 760 |
| 622 | 20231102 | 094200 | 1729096050 | 21150 | 21150 | 21200 | 21100 | 915 |
| 623 | 20231102 | 094100 | 1709754750 | 21200 | 21150 | 21250 | 21150 | 704 |
| 624 | 20231102 | 094000 | 1694833250 | 21200 | 21100 | 21250 | 21100 | 5490 |
| 625 | 20231102 | 093900 | 1578656950 | 21050 | 21000 | 21100 | 20950 | 2618 |
| 626 | 20231102 | 093800 | 1523617450 | 21000 | 21000 | 21050 | 20950 | 804 |
| 627 | 20231102 | 093700 | 1506730550 | 21050 | 21000 | 21050 | 20950 | 5973 |
| 628 | 20231102 | 093600 | 1381301850 | 21000 | 21000 | 21000 | 20950 | 2351 |
| 629 | 20231102 | 093500 | 1332028150 | 21000 | 20950 | 21000 | 20950 | 4873 |
| 630 | 20231102 | 093400 | 1229793550 | 20950 | 20900 | 20950 | 20900 | 420 |
| 631 | 20231102 | 093300 | 1221003250 | 20900 | 20950 | 20950 | 20900 | 202 |
| 632 | 20231102 | 093200 | 1216781250 | 20950 | 20850 | 20950 | 20850 | 630 |
| 633 | 20231102 | 093100 | 1203626150 | 20850 | 20750 | 20850 | 20750 | 723 |
| 634 | 20231102 | 093000 | 1188596700 | 20750 | 20800 | 20800 | 20750 | 445 |
| 635 | 20231102 | 092900 | 1179343000 | 20800 | 20850 | 20850 | 20800 | 148 |
| 636 | 20231102 | 092800 | 1176261500 | 20850 | 20850 | 20850 | 20800 | 427 |
| 637 | 20231102 | 092700 | 1167363600 | 20850 | 20850 | 20900 | 20850 | 198 |
| 638 | 20231102 | 092600 | 1163234950 | 20900 | 20900 | 20900 | 20850 | 76 |
| 639 | 20231102 | 092500 | 1161648950 | 20850 | 20900 | 20950 | 20850 | 778 |
| 640 | 20231102 | 092400 | 1145402050 | 20900 | 20850 | 20900 | 20850 | 485 |
| 641 | 20231102 | 092300 | 1135267350 | 20900 | 20900 | 20900 | 20800 | 392 |
| 642 | 20231102 | 092200 | 1127094250 | 20900 | 20900 | 20950 | 20900 | 838 |
| 643 | 20231102 | 092100 | 1109571050 | 20900 | 20950 | 21000 | 20900 | 1859 |
| 644 | 20231102 | 092000 | 1070621300 | 20950 | 20800 | 20950 | 20800 | 7955 |
| 645 | 20231102 | 091900 | 904496550 | 20850 | 20850 | 20850 | 20800 | 588 |
| 646 | 20231102 | 091800 | 892250250 | 20850 | 20700 | 20850 | 20700 | 4489 |
| 647 | 20231102 | 091700 | 799002200 | 20700 | 20750 | 20750 | 20700 | 398 |
| 648 | 20231102 | 091600 | 790763050 | 20700 | 20700 | 20750 | 20650 | 464 |
| 649 | 20231102 | 091500 | 781155450 | 20700 | 20750 | 20750 | 20700 | 1019 |
| 650 | 20231102 | 091400 | 760058700 | 20750 | 20800 | 20800 | 20700 | 512 |
| 651 | 20231102 | 091300 | 749434700 | 20750 | 20750 | 20800 | 20750 | 422 |
| 652 | 20231102 | 091200 | 740673350 | 20800 | 20750 | 20800 | 20750 | 1963 |
| 653 | 20231102 | 091100 | 699916000 | 20750 | 20700 | 20750 | 20650 | 848 |
| 654 | 20231102 | 091000 | 682359850 | 20700 | 20650 | 20700 | 20650 | 2204 |
| 655 | 20231102 | 090900 | 636783550 | 20600 | 20600 | 20700 | 20550 | 3097 |
| 656 | 20231102 | 090800 | 572892750 | 20600 | 20550 | 20600 | 20550 | 856 |
| 657 | 20231102 | 090700 | 555287900 | 20600 | 20600 | 20600 | 20550 | 66 |
| 658 | 20231102 | 090600 | 553931050 | 20550 | 20600 | 20650 | 20550 | 1365 |
| 659 | 20231102 | 090500 | 525869700 | 20650 | 20600 | 20700 | 20600 | 3657 |
| 660 | 20231102 | 090400 | 450483800 | 20650 | 20650 | 20700 | 20550 | 2827 |
| 661 | 20231102 | 090300 | 392219900 | 20650 | 20550 | 20650 | 20500 | 2339 |
| 662 | 20231102 | 090200 | 344058850 | 20550 | 20450 | 20650 | 20450 | 4963 |
| 663 | 20231102 | 090100 | 242012200 | 20500 | 20600 | 20600 | 20450 | 1146 |
| 664 | 20231102 | 090000 | 218517200 | 20550 | 20500 | 20600 | 20350 | 10656 |