40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 211500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 10306 |
| 3 | 20231107 | 211400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 4 | 20231107 | 211300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 5 | 20231107 | 211200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 6 | 20231107 | 211100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 7 | 20231107 | 211000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 8 | 20231107 | 210900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 9 | 20231107 | 210800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 10 | 20231107 | 210700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 11 | 20231107 | 210600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 12 | 20231107 | 210500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 13 | 20231107 | 210400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 14 | 20231107 | 210300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 15 | 20231107 | 210200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 16 | 20231107 | 210100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 17 | 20231107 | 210000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 18 | 20231107 | 205900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 19 | 20231107 | 205800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 20 | 20231107 | 205700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 21 | 20231107 | 205600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 22 | 20231107 | 205500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 23 | 20231107 | 205400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 24 | 20231107 | 205300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 25 | 20231107 | 205200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 26 | 20231107 | 205100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 27 | 20231107 | 205000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 28 | 20231107 | 204900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 29 | 20231107 | 204800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 30 | 20231107 | 204700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 31 | 20231107 | 204600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 32 | 20231107 | 204500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 10306 |
| 33 | 20231107 | 204400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 34 | 20231107 | 204300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 35 | 20231107 | 204200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 36 | 20231107 | 204100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 37 | 20231107 | 204000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 38 | 20231107 | 203900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 39 | 20231107 | 203800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 40 | 20231107 | 203700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 41 | 20231107 | 203600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 42 | 20231107 | 203500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 43 | 20231107 | 203400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 44 | 20231107 | 203300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 45 | 20231107 | 203200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 46 | 20231107 | 203100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 47 | 20231107 | 203000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 48 | 20231107 | 202900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 49 | 20231107 | 202800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 50 | 20231107 | 202700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 51 | 20231107 | 202600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 52 | 20231107 | 202500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 53 | 20231107 | 202400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 54 | 20231107 | 202300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 55 | 20231107 | 202200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 56 | 20231107 | 202100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 57 | 20231107 | 202000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 58 | 20231107 | 201900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 59 | 20231107 | 201800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 60 | 20231107 | 201700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 61 | 20231107 | 201600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 62 | 20231107 | 201500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 10306 |
| 63 | 20231107 | 201400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 64 | 20231107 | 201300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 65 | 20231107 | 201200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 66 | 20231107 | 201100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 67 | 20231107 | 201000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 68 | 20231107 | 200900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 69 | 20231107 | 200800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 70 | 20231107 | 200700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 71 | 20231107 | 200600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 72 | 20231107 | 200500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 73 | 20231107 | 200400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 74 | 20231107 | 200300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 75 | 20231107 | 200200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 76 | 20231107 | 200100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 77 | 20231107 | 200000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 78 | 20231107 | 195900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 79 | 20231107 | 195800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 80 | 20231107 | 195700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 81 | 20231107 | 195600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 82 | 20231107 | 195500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 83 | 20231107 | 195400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 84 | 20231107 | 195300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 85 | 20231107 | 195200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 86 | 20231107 | 195100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 87 | 20231107 | 195000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 88 | 20231107 | 194900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 89 | 20231107 | 194800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 90 | 20231107 | 194700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 91 | 20231107 | 194600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 92 | 20231107 | 194500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 10306 |
| 93 | 20231107 | 194400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 94 | 20231107 | 194300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 95 | 20231107 | 194200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 96 | 20231107 | 194100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 97 | 20231107 | 194000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 98 | 20231107 | 193900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 99 | 20231107 | 193800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 100 | 20231107 | 193700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 101 | 20231107 | 193600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 102 | 20231107 | 193500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 103 | 20231107 | 193400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 104 | 20231107 | 193300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 105 | 20231107 | 193200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 106 | 20231107 | 193100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 107 | 20231107 | 193000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 108 | 20231107 | 192900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 109 | 20231107 | 192800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 110 | 20231107 | 192700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 111 | 20231107 | 192600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 112 | 20231107 | 192500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 113 | 20231107 | 192400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 114 | 20231107 | 192300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 115 | 20231107 | 192200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 116 | 20231107 | 192100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 117 | 20231107 | 192000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 118 | 20231107 | 191900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 119 | 20231107 | 191800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 120 | 20231107 | 191700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 121 | 20231107 | 191600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 122 | 20231107 | 191500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 10306 |
| 123 | 20231107 | 191400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 124 | 20231107 | 191300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 125 | 20231107 | 191200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 126 | 20231107 | 191100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 127 | 20231107 | 191000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 128 | 20231107 | 190900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 129 | 20231107 | 190800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 130 | 20231107 | 190700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 131 | 20231107 | 190600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 132 | 20231107 | 190500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 133 | 20231107 | 190400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 134 | 20231107 | 190300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 135 | 20231107 | 190200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 136 | 20231107 | 190100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 137 | 20231107 | 190000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 138 | 20231107 | 185900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 139 | 20231107 | 185800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 140 | 20231107 | 185700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 141 | 20231107 | 185600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 142 | 20231107 | 185500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 143 | 20231107 | 185400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 144 | 20231107 | 185300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 145 | 20231107 | 185200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 146 | 20231107 | 185100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 147 | 20231107 | 185000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 148 | 20231107 | 184900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 149 | 20231107 | 184800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 150 | 20231107 | 184700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 151 | 20231107 | 184600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 152 | 20231107 | 184500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 10306 |
| 153 | 20231107 | 184400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 154 | 20231107 | 184300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 155 | 20231107 | 184200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 156 | 20231107 | 184100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 157 | 20231107 | 184000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 158 | 20231107 | 183900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 159 | 20231107 | 183800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 160 | 20231107 | 183700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 161 | 20231107 | 183600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 162 | 20231107 | 183500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 163 | 20231107 | 183400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 164 | 20231107 | 183300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 165 | 20231107 | 183200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 166 | 20231107 | 183100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 167 | 20231107 | 183000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 168 | 20231107 | 182900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 169 | 20231107 | 182800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 170 | 20231107 | 182700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 171 | 20231107 | 182600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 172 | 20231107 | 182500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 173 | 20231107 | 182400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 174 | 20231107 | 182300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 175 | 20231107 | 182200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 176 | 20231107 | 182100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 177 | 20231107 | 182000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 178 | 20231107 | 181900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 179 | 20231107 | 181800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 180 | 20231107 | 181700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 181 | 20231107 | 181600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 182 | 20231107 | 181500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 10306 |
| 183 | 20231107 | 181400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 184 | 20231107 | 181300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 185 | 20231107 | 181200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 186 | 20231107 | 181100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 187 | 20231107 | 181000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 188 | 20231107 | 180900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 189 | 20231107 | 180800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 190 | 20231107 | 180700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 191 | 20231107 | 180600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 192 | 20231107 | 180500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 193 | 20231107 | 180400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 194 | 20231107 | 180300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 195 | 20231107 | 180200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 196 | 20231107 | 180100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 197 | 20231107 | 180000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 198 | 20231107 | 175900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 199 | 20231107 | 175800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 200 | 20231107 | 175700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 201 | 20231107 | 175600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 202 | 20231107 | 175500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 203 | 20231107 | 175400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 204 | 20231107 | 175300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 205 | 20231107 | 175200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 206 | 20231107 | 175100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 207 | 20231107 | 175000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 208 | 20231107 | 174900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 209 | 20231107 | 174800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 210 | 20231107 | 174700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 211 | 20231107 | 174600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 212 | 20231107 | 174500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 10306 |
| 213 | 20231107 | 174400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 214 | 20231107 | 174300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 215 | 20231107 | 174200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 216 | 20231107 | 174100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 217 | 20231107 | 174000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 218 | 20231107 | 173900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 219 | 20231107 | 173800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 220 | 20231107 | 173700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 221 | 20231107 | 173600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 222 | 20231107 | 173500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 223 | 20231107 | 173400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 224 | 20231107 | 173300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 225 | 20231107 | 173200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 226 | 20231107 | 173100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 227 | 20231107 | 173000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 228 | 20231107 | 172900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 229 | 20231107 | 172800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 230 | 20231107 | 172700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 231 | 20231107 | 172600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 232 | 20231107 | 172500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 233 | 20231107 | 172400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 234 | 20231107 | 172300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 235 | 20231107 | 172200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 236 | 20231107 | 172100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 237 | 20231107 | 172000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 238 | 20231107 | 171900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 239 | 20231107 | 171800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 240 | 20231107 | 171700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 241 | 20231107 | 171600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 242 | 20231107 | 171500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 10306 |
| 243 | 20231107 | 171400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 244 | 20231107 | 171300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 245 | 20231107 | 171200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 246 | 20231107 | 171100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 247 | 20231107 | 171000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 248 | 20231107 | 170900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 249 | 20231107 | 170800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 250 | 20231107 | 170700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 251 | 20231107 | 170600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 252 | 20231107 | 170500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 253 | 20231107 | 170400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 254 | 20231107 | 170300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 255 | 20231107 | 170200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 256 | 20231107 | 170100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 257 | 20231107 | 170000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 258 | 20231107 | 165900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 259 | 20231107 | 165800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 260 | 20231107 | 165700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 261 | 20231107 | 165600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 262 | 20231107 | 165500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 263 | 20231107 | 165400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 264 | 20231107 | 165300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 265 | 20231107 | 165200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 266 | 20231107 | 165100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 267 | 20231107 | 165000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 268 | 20231107 | 164900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 269 | 20231107 | 164800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 270 | 20231107 | 164700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 271 | 20231107 | 164600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 272 | 20231107 | 164500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 10306 |
| 273 | 20231107 | 164400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 274 | 20231107 | 164300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 275 | 20231107 | 164200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 276 | 20231107 | 164100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 277 | 20231107 | 164000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 278 | 20231107 | 163900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 279 | 20231107 | 163800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 280 | 20231107 | 163700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 281 | 20231107 | 163600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 282 | 20231107 | 163500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 283 | 20231107 | 163400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 284 | 20231107 | 163300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 285 | 20231107 | 163200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 286 | 20231107 | 163100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 287 | 20231107 | 163000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 288 | 20231107 | 162900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 289 | 20231107 | 162800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 290 | 20231107 | 162700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 291 | 20231107 | 162600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 292 | 20231107 | 162500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 293 | 20231107 | 162400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 294 | 20231107 | 162300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 295 | 20231107 | 162200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 296 | 20231107 | 162100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 297 | 20231107 | 162000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 298 | 20231107 | 161900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 299 | 20231107 | 161800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 300 | 20231107 | 161700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 301 | 20231107 | 161600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 302 | 20231107 | 161500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 10306 |
| 303 | 20231107 | 161400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 304 | 20231107 | 161300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 305 | 20231107 | 161200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 306 | 20231107 | 161100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 307 | 20231107 | 161000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 308 | 20231107 | 160900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 309 | 20231107 | 160800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 310 | 20231107 | 160700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 311 | 20231107 | 160600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 312 | 20231107 | 160500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 313 | 20231107 | 160400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 314 | 20231107 | 160300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 315 | 20231107 | 160200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 316 | 20231107 | 160100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 317 | 20231107 | 160000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 318 | 20231107 | 155900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 319 | 20231107 | 155800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 320 | 20231107 | 155700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 321 | 20231107 | 155600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 322 | 20231107 | 155500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 323 | 20231107 | 155400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 324 | 20231107 | 155300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 325 | 20231107 | 155200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 326 | 20231107 | 155100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 327 | 20231107 | 155000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 328 | 20231107 | 154900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 329 | 20231107 | 154800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 330 | 20231107 | 154700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 331 | 20231107 | 154600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 332 | 20231107 | 154500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 10306 |
| 333 | 20231107 | 154400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 334 | 20231107 | 154300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 335 | 20231107 | 154200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 336 | 20231107 | 154100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 337 | 20231107 | 154000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 338 | 20231107 | 153900 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 339 | 20231107 | 153800 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 340 | 20231107 | 153700 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 341 | 20231107 | 153600 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 342 | 20231107 | 153500 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 343 | 20231107 | 153400 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 344 | 20231107 | 153300 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 345 | 20231107 | 153200 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 346 | 20231107 | 153100 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 0 |
| 347 | 20231107 | 153000 | 14594403450 | 42200 | 42200 | 42200 | 42200 | 10306 |
| 348 | 20231107 | 152900 | 14159490250 | 42200 | 42200 | 42200 | 42200 | 0 |
| 349 | 20231107 | 152800 | 14159490250 | 42200 | 42200 | 42200 | 42200 | 0 |
| 350 | 20231107 | 152700 | 14159490250 | 42200 | 42200 | 42200 | 42200 | 0 |
| 351 | 20231107 | 152600 | 14159490250 | 42200 | 42200 | 42200 | 42200 | 0 |
| 352 | 20231107 | 152500 | 14159490250 | 42200 | 42200 | 42200 | 42200 | 0 |
| 353 | 20231107 | 152400 | 14159490250 | 42200 | 42200 | 42200 | 42200 | 0 |
| 354 | 20231107 | 152300 | 14159490250 | 42200 | 42200 | 42200 | 42200 | 0 |
| 355 | 20231107 | 152200 | 14159490250 | 42200 | 42200 | 42200 | 42200 | 0 |
| 356 | 20231107 | 152100 | 14159490250 | 42200 | 42200 | 42200 | 42200 | 0 |
| 357 | 20231107 | 152000 | 14159490250 | 42200 | 42200 | 42200 | 42200 | 0 |
| 358 | 20231107 | 151900 | 14159490250 | 42200 | 42250 | 42300 | 42200 | 146 |
| 359 | 20231107 | 151800 | 14153316600 | 42250 | 42250 | 42250 | 42200 | 506 |
| 360 | 20231107 | 151700 | 14131940550 | 42300 | 42350 | 42350 | 42300 | 164 |
| 361 | 20231107 | 151600 | 14125002900 | 42350 | 42300 | 42350 | 42250 | 365 |
| 362 | 20231107 | 151500 | 14109558250 | 42300 | 42300 | 42350 | 42250 | 596 |
| 363 | 20231107 | 151400 | 14084348000 | 42350 | 42350 | 42400 | 42250 | 1561 |
| 364 | 20231107 | 151300 | 14018306350 | 42350 | 42350 | 42350 | 42300 | 710 |
| 365 | 20231107 | 151200 | 13988238000 | 42300 | 42350 | 42350 | 42300 | 82 |
| 366 | 20231107 | 151100 | 13984765400 | 42350 | 42350 | 42350 | 42300 | 641 |
| 367 | 20231107 | 151000 | 13957621650 | 42350 | 42350 | 42350 | 42300 | 704 |
| 368 | 20231107 | 150900 | 13927807350 | 42300 | 42300 | 42350 | 42300 | 312 |
| 369 | 20231107 | 150800 | 13914595800 | 42300 | 42250 | 42300 | 42250 | 203 |
| 370 | 20231107 | 150700 | 13906011050 | 42250 | 42200 | 42300 | 42200 | 1091 |
| 371 | 20231107 | 150600 | 13859904650 | 42200 | 42300 | 42300 | 42200 | 708 |
| 372 | 20231107 | 150500 | 13829993250 | 42300 | 42200 | 42300 | 42150 | 657 |
| 373 | 20231107 | 150400 | 13802232550 | 42250 | 42100 | 42250 | 42100 | 2574 |
| 374 | 20231107 | 150300 | 13693628950 | 42100 | 42150 | 42150 | 42100 | 9 |
| 375 | 20231107 | 150200 | 13693249950 | 42100 | 42100 | 42150 | 42100 | 67 |
| 376 | 20231107 | 150100 | 13690428650 | 42050 | 42100 | 42100 | 42050 | 581 |
| 377 | 20231107 | 150000 | 13665971450 | 42050 | 42000 | 42100 | 41950 | 417 |
| 378 | 20231107 | 145900 | 13648453050 | 41950 | 42000 | 42050 | 41950 | 635 |
| 379 | 20231107 | 145800 | 13621784050 | 42000 | 42050 | 42050 | 42000 | 128 |
| 380 | 20231107 | 145700 | 13616406250 | 42000 | 42050 | 42100 | 42000 | 489 |
| 381 | 20231107 | 145600 | 13595856900 | 42050 | 42100 | 42100 | 41900 | 1888 |
| 382 | 20231107 | 145500 | 13516436100 | 42100 | 42150 | 42150 | 42100 | 85 |
| 383 | 20231107 | 145400 | 13512855750 | 42100 | 42150 | 42150 | 42100 | 174 |
| 384 | 20231107 | 145300 | 13505521850 | 42150 | 42100 | 42150 | 42100 | 73 |
| 385 | 20231107 | 145200 | 13502445650 | 42100 | 42150 | 42150 | 42100 | 96 |
| 386 | 20231107 | 145100 | 13498399950 | 42100 | 42000 | 42100 | 42000 | 870 |
| 387 | 20231107 | 145000 | 13461782400 | 42050 | 41950 | 42050 | 41950 | 215 |
| 388 | 20231107 | 144900 | 13452751300 | 41950 | 41900 | 41950 | 41900 | 499 |
| 389 | 20231107 | 144800 | 13431836850 | 41850 | 41950 | 41950 | 41850 | 556 |
| 390 | 20231107 | 144700 | 13408526600 | 41950 | 42000 | 42050 | 41950 | 985 |
| 391 | 20231107 | 144600 | 13367168700 | 42000 | 42050 | 42050 | 41950 | 478 |
| 392 | 20231107 | 144500 | 13347082950 | 42100 | 42100 | 42100 | 42050 | 455 |
| 393 | 20231107 | 144400 | 13327941450 | 42100 | 42050 | 42100 | 42050 | 43 |
| 394 | 20231107 | 144300 | 13326133200 | 42050 | 42100 | 42100 | 42050 | 70 |
| 395 | 20231107 | 144200 | 13323189550 | 42100 | 42000 | 42100 | 42000 | 193 |
| 396 | 20231107 | 144100 | 13315078250 | 41950 | 42000 | 42050 | 41950 | 108 |
| 397 | 20231107 | 144000 | 13310539650 | 42000 | 42050 | 42100 | 41950 | 435 |
| 398 | 20231107 | 143900 | 13292266800 | 42050 | 42100 | 42100 | 42050 | 577 |
| 399 | 20231107 | 143800 | 13268003600 | 42100 | 42050 | 42100 | 42000 | 513 |
| 400 | 20231107 | 143700 | 13246430350 | 42000 | 41900 | 42000 | 41900 | 618 |
| 401 | 20231107 | 143600 | 13220492750 | 41900 | 41850 | 41900 | 41850 | 235 |
| 402 | 20231107 | 143500 | 13210655100 | 41850 | 41850 | 41850 | 41800 | 161 |
| 403 | 20231107 | 143400 | 13203919450 | 41850 | 41850 | 41850 | 41800 | 375 |
| 404 | 20231107 | 143300 | 13188228100 | 41850 | 41800 | 41850 | 41800 | 265 |
| 405 | 20231107 | 143200 | 13177140450 | 41850 | 41900 | 41900 | 41800 | 736 |
| 406 | 20231107 | 143100 | 13146339450 | 41850 | 41950 | 41950 | 41850 | 275 |
| 407 | 20231107 | 143000 | 13134807800 | 41950 | 41900 | 41950 | 41850 | 215 |
| 408 | 20231107 | 142900 | 13125795800 | 41900 | 41800 | 41950 | 41800 | 300 |
| 409 | 20231107 | 142800 | 13113238000 | 41800 | 41900 | 41900 | 41800 | 514 |
| 410 | 20231107 | 142700 | 13091726700 | 41900 | 41900 | 41950 | 41900 | 380 |
| 411 | 20231107 | 142600 | 13075800950 | 41900 | 41900 | 41950 | 41850 | 169 |
| 412 | 20231107 | 142500 | 13068719850 | 41850 | 41850 | 41850 | 41800 | 798 |
| 413 | 20231107 | 142400 | 13035332350 | 41850 | 41800 | 41850 | 41800 | 809 |
| 414 | 20231107 | 142300 | 13001484800 | 41800 | 41950 | 41950 | 41800 | 2197 |
| 415 | 20231107 | 142200 | 12909460950 | 41950 | 42000 | 42000 | 41900 | 529 |
| 416 | 20231107 | 142100 | 12887274100 | 41950 | 41900 | 41950 | 41900 | 63 |
| 417 | 20231107 | 142000 | 12884633150 | 41950 | 42000 | 42000 | 41900 | 1632 |
| 418 | 20231107 | 141900 | 12816169950 | 42000 | 42000 | 42050 | 42000 | 113 |
| 419 | 20231107 | 141800 | 12811423200 | 42000 | 42050 | 42100 | 41950 | 456 |
| 420 | 20231107 | 141700 | 12792266900 | 42050 | 42050 | 42100 | 42000 | 586 |
| 421 | 20231107 | 141600 | 12767633300 | 42050 | 42050 | 42100 | 42050 | 141 |
| 422 | 20231107 | 141500 | 12761703450 | 42050 | 42000 | 42100 | 42000 | 237 |
| 423 | 20231107 | 141400 | 12751737300 | 42050 | 42000 | 42050 | 42000 | 73 |
| 424 | 20231107 | 141300 | 12748670300 | 42000 | 42050 | 42050 | 41950 | 274 |
| 425 | 20231107 | 141200 | 12737161300 | 42050 | 41950 | 42100 | 41950 | 160 |
| 426 | 20231107 | 141100 | 12730441250 | 42000 | 41950 | 42000 | 41950 | 69 |
| 427 | 20231107 | 141000 | 12727545000 | 42000 | 41950 | 42000 | 41950 | 675 |
| 428 | 20231107 | 140900 | 12699203500 | 41950 | 42000 | 42000 | 41950 | 581 |
| 429 | 20231107 | 140800 | 12674829750 | 42000 | 42100 | 42100 | 42000 | 632 |
| 430 | 20231107 | 140700 | 12648270650 | 42050 | 42050 | 42100 | 42050 | 50 |
| 431 | 20231107 | 140600 | 12646167500 | 42050 | 42050 | 42100 | 42050 | 91 |
| 432 | 20231107 | 140500 | 12642338350 | 42050 | 42100 | 42150 | 41950 | 3053 |
| 433 | 20231107 | 140400 | 12514042250 | 42100 | 42100 | 42150 | 42100 | 96 |
| 434 | 20231107 | 140300 | 12510000400 | 42100 | 42100 | 42100 | 42100 | 328 |
| 435 | 20231107 | 140200 | 12496191600 | 42150 | 42150 | 42200 | 42150 | 657 |
| 436 | 20231107 | 140100 | 12468498900 | 42200 | 42200 | 42200 | 42200 | 298 |
| 437 | 20231107 | 140000 | 12455923300 | 42200 | 42250 | 42250 | 42150 | 436 |
| 438 | 20231107 | 135900 | 12437525500 | 42200 | 42200 | 42250 | 42200 | 114 |
| 439 | 20231107 | 135800 | 12432714550 | 42200 | 42200 | 42250 | 42200 | 368 |
| 440 | 20231107 | 135700 | 12417170950 | 42150 | 42100 | 42200 | 42100 | 213 |
| 441 | 20231107 | 135600 | 12408191550 | 42200 | 42100 | 42200 | 42100 | 193 |
| 442 | 20231107 | 135500 | 12400059400 | 42100 | 42100 | 42100 | 42050 | 87 |
| 443 | 20231107 | 135400 | 12396396750 | 42100 | 42050 | 42150 | 42050 | 271 |
| 444 | 20231107 | 135300 | 12384983850 | 42100 | 42150 | 42200 | 42000 | 2686 |
| 445 | 20231107 | 135200 | 12271981050 | 42200 | 42150 | 42200 | 42150 | 145 |
| 446 | 20231107 | 135100 | 12265866050 | 42200 | 42200 | 42200 | 42150 | 179 |
| 447 | 20231107 | 135000 | 12258320750 | 42200 | 42200 | 42200 | 42150 | 93 |
| 448 | 20231107 | 134900 | 12254400150 | 42150 | 42250 | 42250 | 42150 | 519 |
| 449 | 20231107 | 134800 | 12232501300 | 42200 | 42150 | 42250 | 42150 | 541 |
| 450 | 20231107 | 134700 | 12209663450 | 42150 | 42150 | 42200 | 42150 | 252 |
| 451 | 20231107 | 134600 | 12199035000 | 42150 | 42250 | 42300 | 42150 | 348 |
| 452 | 20231107 | 134500 | 12184342250 | 42250 | 42250 | 42300 | 42250 | 257 |
| 453 | 20231107 | 134400 | 12173480000 | 42300 | 42250 | 42300 | 42250 | 142 |
| 454 | 20231107 | 134300 | 12167479850 | 42300 | 42250 | 42300 | 42250 | 226 |
| 455 | 20231107 | 134200 | 12157928200 | 42300 | 42200 | 42300 | 42150 | 406 |
| 456 | 20231107 | 134100 | 12140793450 | 42200 | 42150 | 42200 | 42150 | 190 |
| 457 | 20231107 | 134000 | 12132781350 | 42150 | 42200 | 42300 | 42150 | 124 |
| 458 | 20231107 | 133900 | 12127547300 | 42150 | 42150 | 42200 | 42100 | 256 |
| 459 | 20231107 | 133800 | 12116759100 | 42250 | 42250 | 42250 | 42100 | 571 |
| 460 | 20231107 | 133700 | 12092684650 | 42200 | 42200 | 42250 | 42150 | 123 |
| 461 | 20231107 | 133600 | 12087495150 | 42200 | 42200 | 42200 | 42200 | 140 |
| 462 | 20231107 | 133500 | 12081587150 | 42250 | 42250 | 42250 | 42200 | 121 |
| 463 | 20231107 | 133400 | 12076474950 | 42250 | 42200 | 42250 | 42200 | 187 |
| 464 | 20231107 | 133300 | 12068577350 | 42250 | 42200 | 42250 | 42150 | 160 |
| 465 | 20231107 | 133200 | 12061827850 | 42150 | 42250 | 42300 | 42100 | 1325 |
| 466 | 20231107 | 133100 | 12005911400 | 42200 | 42200 | 42250 | 42200 | 122 |
| 467 | 20231107 | 133000 | 12000762700 | 42250 | 42350 | 42350 | 42200 | 295 |
| 468 | 20231107 | 132900 | 11988286950 | 42350 | 42350 | 42400 | 42200 | 366 |
| 469 | 20231107 | 132800 | 11972815400 | 42350 | 42300 | 42400 | 42300 | 184 |
| 470 | 20231107 | 132700 | 11965026200 | 42400 | 42300 | 42400 | 42300 | 166 |
| 471 | 20231107 | 132600 | 11958001450 | 42400 | 42250 | 42400 | 42250 | 229 |
| 472 | 20231107 | 132500 | 11948321550 | 42250 | 42250 | 42350 | 42250 | 310 |
| 473 | 20231107 | 132400 | 11935219650 | 42350 | 42350 | 42450 | 42200 | 704 |
| 474 | 20231107 | 132300 | 11905440150 | 42350 | 42250 | 42450 | 42200 | 911 |
| 475 | 20231107 | 132200 | 11866849850 | 42200 | 42350 | 42350 | 42200 | 133 |
| 476 | 20231107 | 132100 | 11861233650 | 42200 | 42150 | 42300 | 42150 | 207 |
| 477 | 20231107 | 132000 | 11852495950 | 42150 | 42200 | 42300 | 42150 | 434 |
| 478 | 20231107 | 131900 | 11834160400 | 42150 | 42200 | 42200 | 42150 | 265 |
| 479 | 20231107 | 131800 | 11822987800 | 42150 | 42150 | 42250 | 42150 | 133 |
| 480 | 20231107 | 131700 | 11817380150 | 42200 | 42200 | 42250 | 42200 | 173 |
| 481 | 20231107 | 131600 | 11810077850 | 42250 | 42200 | 42300 | 42200 | 309 |
| 482 | 20231107 | 131500 | 11797024750 | 42200 | 42200 | 42250 | 42200 | 118 |
| 483 | 20231107 | 131400 | 11792044850 | 42250 | 42250 | 42300 | 42250 | 213 |
| 484 | 20231107 | 131300 | 11783044550 | 42250 | 42250 | 42300 | 42250 | 198 |
| 485 | 20231107 | 131200 | 11774675350 | 42300 | 42400 | 42450 | 42250 | 58 |
| 486 | 20231107 | 131100 | 11772222900 | 42450 | 42250 | 42450 | 42250 | 409 |
| 487 | 20231107 | 131000 | 11754901850 | 42350 | 42300 | 42400 | 42200 | 722 |
| 488 | 20231107 | 130900 | 11724388550 | 42300 | 42350 | 42350 | 42300 | 183 |
| 489 | 20231107 | 130800 | 11716644650 | 42300 | 42350 | 42350 | 42300 | 366 |
| 490 | 20231107 | 130700 | 11701153650 | 42350 | 42350 | 42400 | 42350 | 173 |
| 491 | 20231107 | 130600 | 11693827000 | 42350 | 42400 | 42400 | 42350 | 124 |
| 492 | 20231107 | 130500 | 11688575550 | 42400 | 42350 | 42400 | 42350 | 298 |
| 493 | 20231107 | 130400 | 11675952150 | 42350 | 42400 | 42400 | 42350 | 78 |
| 494 | 20231107 | 130300 | 11672646100 | 42400 | 42400 | 42450 | 42350 | 452 |
| 495 | 20231107 | 130200 | 11653482900 | 42400 | 42400 | 42450 | 42400 | 323 |
| 496 | 20231107 | 130100 | 11639787650 | 42450 | 42400 | 42500 | 42400 | 672 |
| 497 | 20231107 | 130000 | 11611242800 | 42400 | 42400 | 42450 | 42400 | 134 |
| 498 | 20231107 | 125900 | 11605561100 | 42400 | 42450 | 42450 | 42400 | 213 |
| 499 | 20231107 | 125800 | 11596529800 | 42400 | 42400 | 42450 | 42400 | 128 |
| 500 | 20231107 | 125700 | 11591099050 | 42400 | 42400 | 42450 | 42400 | 311 |
| 501 | 20231107 | 125600 | 11577912450 | 42500 | 42300 | 42500 | 42300 | 76 |
| 502 | 20231107 | 125500 | 11574692150 | 42350 | 42300 | 42450 | 42300 | 540 |
| 503 | 20231107 | 125400 | 11551813350 | 42300 | 42300 | 42300 | 42250 | 141 |
| 504 | 20231107 | 125300 | 11545854850 | 42300 | 42300 | 42350 | 42250 | 391 |
| 505 | 20231107 | 125200 | 11529315000 | 42350 | 42300 | 42350 | 42300 | 371 |
| 506 | 20231107 | 125100 | 11513621550 | 42300 | 42300 | 42350 | 42250 | 207 |
| 507 | 20231107 | 125000 | 11504860350 | 42250 | 42250 | 42250 | 42250 | 72 |
| 508 | 20231107 | 124900 | 11501818350 | 42250 | 42250 | 42250 | 42200 | 88 |
| 509 | 20231107 | 124800 | 11498100450 | 42300 | 42350 | 42350 | 42250 | 567 |
| 510 | 20231107 | 124700 | 11474135950 | 42350 | 42100 | 42350 | 42100 | 419 |
| 511 | 20231107 | 124600 | 11456475250 | 42100 | 42150 | 42150 | 42100 | 314 |
| 512 | 20231107 | 124500 | 11443241750 | 42150 | 42000 | 42150 | 42000 | 189 |
| 513 | 20231107 | 124400 | 11435293400 | 42000 | 42050 | 42050 | 42000 | 139 |
| 514 | 20231107 | 124300 | 11429452350 | 42050 | 42100 | 42150 | 42000 | 311 |
| 515 | 20231107 | 124200 | 11416368000 | 42100 | 42050 | 42150 | 42050 | 204 |
| 516 | 20231107 | 124100 | 11407787900 | 42050 | 42000 | 42050 | 42000 | 168 |
| 517 | 20231107 | 124000 | 11400724650 | 42050 | 42200 | 42200 | 42050 | 472 |
| 518 | 20231107 | 123900 | 11380848450 | 42150 | 42300 | 42350 | 42150 | 427 |
| 519 | 20231107 | 123800 | 11362815000 | 42250 | 42400 | 42400 | 42150 | 139 |
| 520 | 20231107 | 123700 | 11356931200 | 42100 | 42200 | 42250 | 42100 | 720 |
| 521 | 20231107 | 123600 | 11326559150 | 42250 | 42350 | 42350 | 42250 | 16 |
| 522 | 20231107 | 123500 | 11325881750 | 42400 | 42400 | 42450 | 42250 | 426 |
| 523 | 20231107 | 123400 | 11307826950 | 42450 | 42400 | 42450 | 42250 | 422 |
| 524 | 20231107 | 123300 | 11289947450 | 42400 | 42300 | 42500 | 42250 | 1000 |
| 525 | 20231107 | 123200 | 11247564000 | 42300 | 42250 | 42300 | 42250 | 332 |
| 526 | 20231107 | 123100 | 11233526900 | 42200 | 42150 | 42200 | 42150 | 101 |
| 527 | 20231107 | 123000 | 11229267500 | 42150 | 42150 | 42200 | 42150 | 211 |
| 528 | 20231107 | 122900 | 11220368950 | 42150 | 42150 | 42200 | 42150 | 528 |
| 529 | 20231107 | 122800 | 11198113300 | 42150 | 42150 | 42200 | 42150 | 95 |
| 530 | 20231107 | 122700 | 11194108950 | 42150 | 42100 | 42150 | 42100 | 150 |
| 531 | 20231107 | 122600 | 11187792900 | 42050 | 42100 | 42100 | 42050 | 74 |
| 532 | 20231107 | 122500 | 11184677600 | 42100 | 42100 | 42200 | 42100 | 1324 |
| 533 | 20231107 | 122400 | 11128918350 | 42100 | 42050 | 42100 | 42050 | 419 |
| 534 | 20231107 | 122300 | 11111295950 | 42100 | 42100 | 42100 | 42050 | 90 |
| 535 | 20231107 | 122200 | 11107508700 | 42100 | 42100 | 42100 | 42100 | 100 |
| 536 | 20231107 | 122100 | 11103298700 | 42050 | 42150 | 42200 | 42050 | 337 |
| 537 | 20231107 | 122000 | 11089101300 | 42150 | 42100 | 42200 | 42100 | 102 |
| 538 | 20231107 | 121900 | 11084806900 | 42050 | 42100 | 42100 | 42000 | 1039 |
| 539 | 20231107 | 121800 | 11041078250 | 42000 | 41950 | 42000 | 41950 | 282 |
| 540 | 20231107 | 121700 | 11029238900 | 41950 | 42050 | 42050 | 41950 | 501 |
| 541 | 20231107 | 121600 | 11008195750 | 42100 | 42100 | 42100 | 42000 | 536 |
| 542 | 20231107 | 121500 | 10985660700 | 42100 | 42050 | 42100 | 42000 | 251 |
| 543 | 20231107 | 121400 | 10975101300 | 42050 | 42000 | 42100 | 42000 | 587 |
| 544 | 20231107 | 121300 | 10950434800 | 42000 | 41950 | 42000 | 41950 | 6 |
| 545 | 20231107 | 121200 | 10950182950 | 41950 | 42000 | 42000 | 41950 | 465 |
| 546 | 20231107 | 121100 | 10930668650 | 41950 | 41950 | 41950 | 41900 | 910 |
| 547 | 20231107 | 121000 | 10892500650 | 42000 | 42000 | 42000 | 41950 | 1413 |
| 548 | 20231107 | 120900 | 10833160250 | 42000 | 41950 | 42000 | 41950 | 77 |
| 549 | 20231107 | 120800 | 10829929100 | 41950 | 42050 | 42050 | 41950 | 4565 |
| 550 | 20231107 | 120700 | 10638197750 | 42000 | 42100 | 42100 | 42000 | 1409 |
| 551 | 20231107 | 120600 | 10578955300 | 42050 | 42100 | 42100 | 42050 | 511 |
| 552 | 20231107 | 120500 | 10557458000 | 42050 | 42150 | 42200 | 42050 | 1198 |
| 553 | 20231107 | 120400 | 10507006400 | 42100 | 42150 | 42250 | 42100 | 1164 |
| 554 | 20231107 | 120300 | 10457992400 | 42100 | 42200 | 42200 | 42100 | 921 |
| 555 | 20231107 | 120200 | 10419166600 | 42200 | 42250 | 42250 | 42200 | 863 |
| 556 | 20231107 | 120100 | 10382727650 | 42300 | 42300 | 42300 | 42250 | 156 |
| 557 | 20231107 | 120000 | 10376130300 | 42300 | 42350 | 42350 | 42300 | 165 |
| 558 | 20231107 | 115900 | 10369150500 | 42350 | 42350 | 42400 | 42350 | 628 |
| 559 | 20231107 | 115800 | 10342547500 | 42350 | 42350 | 42400 | 42250 | 36 |
| 560 | 20231107 | 115700 | 10341022500 | 42350 | 42400 | 42400 | 42250 | 2352 |
| 561 | 20231107 | 115600 | 10241526100 | 42400 | 42450 | 42450 | 42400 | 106 |
| 562 | 20231107 | 115500 | 10237029000 | 42500 | 42550 | 42550 | 42500 | 417 |
| 563 | 20231107 | 115400 | 10219306400 | 42550 | 42550 | 42550 | 42500 | 195 |
| 564 | 20231107 | 115300 | 10211015400 | 42500 | 42450 | 42500 | 42450 | 35 |
| 565 | 20231107 | 115200 | 10209529500 | 42450 | 42500 | 42500 | 42450 | 22 |
| 566 | 20231107 | 115100 | 10208595500 | 42450 | 42650 | 42650 | 42400 | 251 |
| 567 | 20231107 | 115000 | 10197924800 | 42650 | 42550 | 42650 | 42550 | 5 |
| 568 | 20231107 | 114900 | 10197711850 | 42400 | 42600 | 42600 | 42400 | 76 |
| 569 | 20231107 | 114800 | 10194488650 | 42400 | 42450 | 42450 | 42400 | 985 |
| 570 | 20231107 | 114700 | 10152680200 | 42450 | 42500 | 42700 | 42450 | 451 |
| 571 | 20231107 | 114600 | 10133452350 | 42500 | 42500 | 42650 | 42500 | 427 |
| 572 | 20231107 | 114500 | 10115265150 | 42500 | 42600 | 42600 | 42500 | 81 |
| 573 | 20231107 | 114400 | 10111817650 | 42600 | 42650 | 42700 | 42500 | 798 |
| 574 | 20231107 | 114300 | 10077840150 | 42650 | 42700 | 42700 | 42600 | 184 |
| 575 | 20231107 | 114200 | 10069988250 | 42700 | 42500 | 42750 | 42500 | 690 |
| 576 | 20231107 | 114100 | 10040540200 | 42450 | 42400 | 42650 | 42350 | 650 |
| 577 | 20231107 | 114000 | 10012934450 | 42400 | 42500 | 42500 | 42350 | 1592 |
| 578 | 20231107 | 113900 | 9945374000 | 42500 | 42500 | 42550 | 42450 | 309 |
| 579 | 20231107 | 113800 | 9932240550 | 42550 | 42550 | 42650 | 42500 | 557 |
| 580 | 20231107 | 113700 | 9908523700 | 42550 | 42600 | 42600 | 42550 | 256 |
| 581 | 20231107 | 113600 | 9897626100 | 42600 | 42600 | 42700 | 42550 | 369 |
| 582 | 20231107 | 113500 | 9881906650 | 42600 | 42450 | 42700 | 42450 | 542 |
| 583 | 20231107 | 113400 | 9858837700 | 42500 | 42450 | 42500 | 42450 | 156 |
| 584 | 20231107 | 113300 | 9852210700 | 42450 | 42600 | 42600 | 42450 | 172 |
| 585 | 20231107 | 113200 | 9844891750 | 42550 | 42550 | 42550 | 42400 | 1097 |
| 586 | 20231107 | 113100 | 9798264500 | 42550 | 42600 | 42600 | 42550 | 95 |
| 587 | 20231107 | 113000 | 9794220500 | 42550 | 42800 | 42800 | 42550 | 452 |
| 588 | 20231107 | 112900 | 9774925500 | 42750 | 42750 | 42800 | 42750 | 149 |
| 589 | 20231107 | 112800 | 9768551600 | 42600 | 42650 | 42900 | 42550 | 199 |
| 590 | 20231107 | 112700 | 9760072950 | 42550 | 42550 | 42550 | 42500 | 167 |
| 591 | 20231107 | 112600 | 9752968600 | 42500 | 42650 | 42700 | 42500 | 780 |
| 592 | 20231107 | 112500 | 9719737300 | 42650 | 42600 | 43050 | 42550 | 934 |
| 593 | 20231107 | 112400 | 9679709300 | 42550 | 42550 | 42550 | 42500 | 383 |
| 594 | 20231107 | 112300 | 9663426900 | 42500 | 42450 | 42500 | 42450 | 346 |
| 595 | 20231107 | 112200 | 9648735950 | 42450 | 42450 | 42450 | 42400 | 146 |
| 596 | 20231107 | 112100 | 9642539900 | 42450 | 42400 | 42450 | 42400 | 228 |
| 597 | 20231107 | 112000 | 9632872150 | 42400 | 42550 | 42550 | 42400 | 915 |
| 598 | 20231107 | 111900 | 9594006800 | 42550 | 42600 | 42650 | 42500 | 479 |
| 599 | 20231107 | 111800 | 9573619100 | 42600 | 42550 | 42600 | 42550 | 220 |
| 600 | 20231107 | 111700 | 9564253500 | 42550 | 42550 | 42600 | 42550 | 183 |
| 601 | 20231107 | 111600 | 9556459400 | 42600 | 42600 | 42600 | 42550 | 343 |
| 602 | 20231107 | 111500 | 9541847750 | 42600 | 42600 | 42650 | 42600 | 596 |
| 603 | 20231107 | 111400 | 9516455250 | 42600 | 42650 | 42650 | 42600 | 374 |
| 604 | 20231107 | 111300 | 9500505650 | 42650 | 42650 | 42700 | 42600 | 128 |
| 605 | 20231107 | 111200 | 9495046300 | 42750 | 42700 | 42850 | 42700 | 429 |
| 606 | 20231107 | 111100 | 9476692050 | 42650 | 42800 | 42850 | 42600 | 803 |
| 607 | 20231107 | 111000 | 9442361600 | 42800 | 42600 | 43150 | 42600 | 866 |
| 608 | 20231107 | 110900 | 9405163550 | 42600 | 42700 | 42700 | 42600 | 1483 |
| 609 | 20231107 | 110800 | 9341874650 | 42700 | 42700 | 42900 | 42700 | 676 |
| 610 | 20231107 | 110700 | 9312985950 | 42900 | 42900 | 42900 | 42700 | 291 |
| 611 | 20231107 | 110600 | 9300523950 | 42950 | 42700 | 42950 | 42700 | 610 |
| 612 | 20231107 | 110500 | 9274387950 | 42700 | 42950 | 43000 | 42700 | 1794 |
| 613 | 20231107 | 110400 | 9197554100 | 42950 | 43050 | 43050 | 42750 | 3467 |
| 614 | 20231107 | 110300 | 9048980350 | 43050 | 42950 | 43050 | 42950 | 1529 |
| 615 | 20231107 | 110200 | 8983297500 | 42950 | 42950 | 43000 | 42900 | 512 |
| 616 | 20231107 | 110100 | 8961316200 | 42950 | 42950 | 43000 | 42700 | 646 |
| 617 | 20231107 | 110000 | 8933634850 | 43000 | 43050 | 43100 | 43000 | 477 |
| 618 | 20231107 | 105900 | 8913104500 | 43100 | 43000 | 43100 | 43000 | 426 |
| 619 | 20231107 | 105800 | 8894760900 | 43000 | 43050 | 43100 | 43000 | 152 |
| 620 | 20231107 | 105700 | 8888217250 | 43000 | 43000 | 43050 | 42950 | 881 |
| 621 | 20231107 | 105600 | 8850331100 | 43050 | 43000 | 43100 | 43000 | 454 |
| 622 | 20231107 | 105500 | 8830798100 | 43000 | 42900 | 43000 | 42900 | 181 |
| 623 | 20231107 | 105400 | 8823016200 | 42900 | 42950 | 43000 | 42900 | 223 |
| 624 | 20231107 | 105300 | 8813445700 | 43000 | 43000 | 43050 | 42800 | 1499 |
| 625 | 20231107 | 105200 | 8749072250 | 43000 | 42800 | 43000 | 42800 | 196 |
| 626 | 20231107 | 105100 | 8740650050 | 42800 | 42800 | 42800 | 42750 | 409 |
| 627 | 20231107 | 105000 | 8723146100 | 42800 | 42750 | 42800 | 42750 | 488 |
| 628 | 20231107 | 104900 | 8702276150 | 42900 | 42900 | 42900 | 42700 | 1180 |
| 629 | 20231107 | 104800 | 8651741650 | 42850 | 42850 | 43000 | 42850 | 182 |
| 630 | 20231107 | 104700 | 8643935650 | 42900 | 43000 | 43000 | 42750 | 743 |
| 631 | 20231107 | 104600 | 8612095500 | 43000 | 43000 | 43050 | 42950 | 480 |
| 632 | 20231107 | 104500 | 8591463600 | 43000 | 42950 | 43100 | 42800 | 352 |
| 633 | 20231107 | 104400 | 8576332500 | 42950 | 42850 | 43050 | 42850 | 1197 |
| 634 | 20231107 | 104300 | 8524856750 | 42850 | 42800 | 42850 | 42800 | 243 |
| 635 | 20231107 | 104200 | 8514454700 | 42800 | 42850 | 42900 | 42800 | 467 |
| 636 | 20231107 | 104100 | 8494442850 | 42850 | 42850 | 43000 | 42850 | 987 |
| 637 | 20231107 | 104000 | 8452126600 | 42800 | 43050 | 43050 | 42800 | 1540 |
| 638 | 20231107 | 103900 | 8386097200 | 43050 | 42900 | 43050 | 42850 | 252 |
| 639 | 20231107 | 103800 | 8375262700 | 42900 | 42850 | 42900 | 42850 | 182 |
| 640 | 20231107 | 103700 | 8367463050 | 42850 | 42800 | 42850 | 42750 | 617 |
| 641 | 20231107 | 103600 | 8341075850 | 42800 | 42950 | 43000 | 42750 | 807 |
| 642 | 20231107 | 103500 | 8306480150 | 43000 | 43100 | 43100 | 42950 | 1867 |
| 643 | 20231107 | 103400 | 8226088950 | 43150 | 43100 | 43150 | 43100 | 721 |
| 644 | 20231107 | 103300 | 8194981700 | 43150 | 43150 | 43150 | 43100 | 291 |
| 645 | 20231107 | 103200 | 8182437800 | 43100 | 43050 | 43150 | 43050 | 406 |
| 646 | 20231107 | 103100 | 8164937250 | 43050 | 43050 | 43100 | 43050 | 1020 |
| 647 | 20231107 | 103000 | 8121012650 | 43100 | 43100 | 43100 | 43050 | 843 |
| 648 | 20231107 | 102900 | 8084680750 | 43100 | 42950 | 43100 | 42900 | 3145 |
| 649 | 20231107 | 102800 | 7949438750 | 42950 | 42900 | 42950 | 42900 | 75 |
| 650 | 20231107 | 102700 | 7946217650 | 42900 | 42900 | 42950 | 42850 | 890 |
| 651 | 20231107 | 102600 | 7908010000 | 42900 | 42900 | 42950 | 42850 | 1453 |
| 652 | 20231107 | 102500 | 7845691900 | 42900 | 42900 | 42950 | 42850 | 1087 |
| 653 | 20231107 | 102400 | 7799042750 | 42900 | 42800 | 42900 | 42750 | 1529 |
| 654 | 20231107 | 102300 | 7733534500 | 42750 | 42800 | 42800 | 42750 | 421 |
| 655 | 20231107 | 102200 | 7715521900 | 42750 | 42750 | 42800 | 42700 | 458 |
| 656 | 20231107 | 102100 | 7695944900 | 42700 | 42750 | 42750 | 42700 | 430 |
| 657 | 20231107 | 102000 | 7677566500 | 42700 | 42650 | 42750 | 42650 | 194 |
| 658 | 20231107 | 101900 | 7669284850 | 42600 | 42700 | 42700 | 42500 | 1572 |
| 659 | 20231107 | 101800 | 7602277650 | 42700 | 42700 | 42700 | 42650 | 642 |
| 660 | 20231107 | 101700 | 7574866000 | 42700 | 42600 | 42700 | 42600 | 376 |
| 661 | 20231107 | 101600 | 7558830800 | 42600 | 42600 | 42650 | 42550 | 538 |
| 662 | 20231107 | 101500 | 7535910450 | 42550 | 42500 | 42600 | 42500 | 1446 |
| 663 | 20231107 | 101400 | 7474425300 | 42450 | 42400 | 42500 | 42400 | 753 |
| 664 | 20231107 | 101300 | 7442435750 | 42400 | 42400 | 42450 | 42400 | 286 |
| 665 | 20231107 | 101200 | 7430309200 | 42400 | 42400 | 42450 | 42400 | 378 |
| 666 | 20231107 | 101100 | 7414280900 | 42450 | 42400 | 42450 | 42400 | 448 |
| 667 | 20231107 | 101000 | 7395282500 | 42400 | 42350 | 42500 | 42300 | 465 |
| 668 | 20231107 | 100900 | 7375565400 | 42300 | 42350 | 42350 | 42300 | 867 |
| 669 | 20231107 | 100800 | 7338863100 | 42300 | 42300 | 42350 | 42300 | 171 |
| 670 | 20231107 | 100700 | 7331629350 | 42350 | 42400 | 42400 | 42250 | 354 |
| 671 | 20231107 | 100600 | 7316641700 | 42450 | 42450 | 42500 | 42450 | 622 |
| 672 | 20231107 | 100500 | 7290237050 | 42450 | 42450 | 42500 | 42400 | 538 |
| 673 | 20231107 | 100400 | 7267399800 | 42400 | 42350 | 42500 | 42350 | 1198 |
| 674 | 20231107 | 100300 | 7216583400 | 42400 | 42250 | 42400 | 42250 | 413 |
| 675 | 20231107 | 100200 | 7199114900 | 42300 | 42300 | 42300 | 42250 | 153 |
| 676 | 20231107 | 100100 | 7192648100 | 42300 | 42350 | 42350 | 42250 | 972 |
| 677 | 20231107 | 100000 | 7151525650 | 42400 | 42300 | 42400 | 42300 | 315 |
| 678 | 20231107 | 095900 | 7138196400 | 42350 | 42400 | 42400 | 42300 | 507 |
| 679 | 20231107 | 095800 | 7116745750 | 42350 | 42450 | 42450 | 42350 | 496 |
| 680 | 20231107 | 095700 | 7095707900 | 42550 | 42400 | 42600 | 42400 | 3083 |
| 681 | 20231107 | 095600 | 6964653600 | 42350 | 42250 | 42400 | 42250 | 1238 |
| 682 | 20231107 | 095500 | 6912276500 | 42250 | 42250 | 42250 | 42150 | 640 |
| 683 | 20231107 | 095400 | 6885261300 | 42250 | 42350 | 42350 | 42250 | 559 |
| 684 | 20231107 | 095300 | 6861615350 | 42350 | 42250 | 42450 | 42250 | 1899 |
| 685 | 20231107 | 095200 | 6781106500 | 42250 | 42200 | 42350 | 42200 | 713 |
| 686 | 20231107 | 095100 | 6750975100 | 42200 | 42250 | 42250 | 42150 | 1173 |
| 687 | 20231107 | 095000 | 6701473850 | 42200 | 42150 | 42200 | 42050 | 1112 |
| 688 | 20231107 | 094900 | 6654631550 | 42150 | 42100 | 42200 | 42100 | 461 |
| 689 | 20231107 | 094800 | 6635206100 | 42200 | 42000 | 42200 | 41950 | 1048 |
| 690 | 20231107 | 094700 | 6591196450 | 42000 | 42100 | 42100 | 42000 | 1105 |
| 691 | 20231107 | 094600 | 6544706650 | 42000 | 41950 | 42200 | 41900 | 2429 |
| 692 | 20231107 | 094500 | 6442801350 | 41950 | 41950 | 42000 | 41950 | 380 |
| 693 | 20231107 | 094400 | 6426859250 | 41950 | 42000 | 42000 | 41950 | 697 |
| 694 | 20231107 | 094300 | 6397619800 | 42000 | 42050 | 42400 | 41950 | 6351 |
| 695 | 20231107 | 094200 | 6130418550 | 42050 | 42150 | 42300 | 42000 | 654 |
| 696 | 20231107 | 094100 | 6102896250 | 42100 | 42300 | 42300 | 41950 | 1481 |
| 697 | 20231107 | 094000 | 6040599450 | 42300 | 42300 | 42400 | 42000 | 2977 |
| 698 | 20231107 | 093900 | 5915148050 | 42300 | 42300 | 42350 | 42050 | 2506 |
| 699 | 20231107 | 093800 | 5809282050 | 42300 | 42500 | 42550 | 42300 | 2972 |
| 700 | 20231107 | 093700 | 5683223250 | 42400 | 42500 | 42500 | 42400 | 1207 |
| 701 | 20231107 | 093600 | 5631990700 | 42450 | 42350 | 42450 | 42350 | 1698 |
| 702 | 20231107 | 093500 | 5560022200 | 42550 | 42550 | 42550 | 42350 | 2662 |
| 703 | 20231107 | 093400 | 5447010700 | 42600 | 42500 | 42700 | 42500 | 2377 |
| 704 | 20231107 | 093300 | 5345710150 | 42500 | 42250 | 42650 | 42250 | 1287 |
| 705 | 20231107 | 093200 | 5291095050 | 42250 | 42250 | 42350 | 42250 | 1500 |
| 706 | 20231107 | 093100 | 5227668950 | 42300 | 42050 | 42300 | 42000 | 1553 |
| 707 | 20231107 | 093000 | 5162212100 | 42000 | 41900 | 42000 | 41900 | 865 |
| 708 | 20231107 | 092900 | 5125904150 | 41900 | 41900 | 42000 | 41850 | 2034 |
| 709 | 20231107 | 092800 | 5040685050 | 41900 | 42000 | 42050 | 41850 | 1595 |
| 710 | 20231107 | 092700 | 4973799600 | 42050 | 41950 | 42300 | 41900 | 2285 |
| 711 | 20231107 | 092600 | 4877731200 | 41950 | 42000 | 42100 | 41800 | 3660 |
| 712 | 20231107 | 092500 | 4723980950 | 41800 | 41900 | 41950 | 41800 | 1521 |
| 713 | 20231107 | 092400 | 4660206850 | 41850 | 41850 | 42050 | 41700 | 5011 |
| 714 | 20231107 | 092300 | 4450585600 | 41850 | 42300 | 42300 | 41800 | 5702 |
| 715 | 20231107 | 092200 | 4211049650 | 42250 | 42350 | 42400 | 42250 | 1966 |
| 716 | 20231107 | 092100 | 4127808100 | 42400 | 42350 | 42700 | 42250 | 4230 |
| 717 | 20231107 | 092000 | 3948613000 | 42250 | 41800 | 42400 | 41750 | 3504 |
| 718 | 20231107 | 091900 | 3801582750 | 41750 | 42300 | 42300 | 41500 | 9585 |
| 719 | 20231107 | 091800 | 3399630450 | 42250 | 42500 | 42500 | 42250 | 5571 |
| 720 | 20231107 | 091700 | 3163358500 | 42500 | 42600 | 42750 | 42450 | 3237 |
| 721 | 20231107 | 091600 | 3025510150 | 42600 | 42850 | 42850 | 42500 | 3790 |
| 722 | 20231107 | 091500 | 2863902450 | 42900 | 42550 | 42900 | 42500 | 1818 |
| 723 | 20231107 | 091400 | 2786422400 | 42550 | 42550 | 42600 | 42400 | 1923 |
| 724 | 20231107 | 091300 | 2704723650 | 42550 | 42350 | 42650 | 42350 | 3899 |
| 725 | 20231107 | 091200 | 2539080250 | 42300 | 42300 | 42600 | 42300 | 3343 |
| 726 | 20231107 | 091100 | 2397603650 | 42300 | 42350 | 42600 | 42000 | 5208 |
| 727 | 20231107 | 091000 | 2177323400 | 42350 | 42900 | 42950 | 42050 | 7129 |
| 728 | 20231107 | 090900 | 1873854650 | 42950 | 43350 | 43350 | 42900 | 5162 |
| 729 | 20231107 | 090800 | 1651510750 | 43300 | 43150 | 43350 | 43100 | 3002 |
| 730 | 20231107 | 090700 | 1521614050 | 43150 | 43300 | 43350 | 42900 | 1183 |
| 731 | 20231107 | 090600 | 1470605500 | 43250 | 43100 | 43400 | 42950 | 2480 |
| 732 | 20231107 | 090500 | 1363587800 | 43100 | 43000 | 43150 | 42900 | 3536 |
| 733 | 20231107 | 090400 | 1211583700 | 43050 | 43250 | 43450 | 43050 | 5382 |
| 734 | 20231107 | 090300 | 979551900 | 43250 | 43200 | 43500 | 43050 | 2585 |
| 735 | 20231107 | 090200 | 867684400 | 43150 | 43000 | 43800 | 42850 | 6378 |
| 736 | 20231107 | 090100 | 592591750 | 43000 | 43000 | 43250 | 42850 | 4598 |
| 737 | 20231107 | 090000 | 394963100 | 43000 | 43950 | 44100 | 42600 | 9055 |