39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 210400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 4455 |
| 3 | 20231102 | 210300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 4 | 20231102 | 210200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 5 | 20231102 | 210100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 6 | 20231102 | 210000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 7 | 20231102 | 205900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 8 | 20231102 | 205800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 9 | 20231102 | 205700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 10 | 20231102 | 205600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 11 | 20231102 | 205500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 12 | 20231102 | 205400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 13 | 20231102 | 205300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 14 | 20231102 | 205200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 15 | 20231102 | 205100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 16 | 20231102 | 205000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 17 | 20231102 | 204900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 18 | 20231102 | 204800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 19 | 20231102 | 204700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 20 | 20231102 | 204600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 21 | 20231102 | 204500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 22 | 20231102 | 204400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 23 | 20231102 | 204300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 24 | 20231102 | 204200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 25 | 20231102 | 204100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 26 | 20231102 | 204000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 27 | 20231102 | 203900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 28 | 20231102 | 203800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 29 | 20231102 | 203700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 30 | 20231102 | 203600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 31 | 20231102 | 203500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 32 | 20231102 | 203400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 4455 |
| 33 | 20231102 | 203300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 34 | 20231102 | 203200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 35 | 20231102 | 203100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 36 | 20231102 | 203000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 37 | 20231102 | 202900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 38 | 20231102 | 202800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 39 | 20231102 | 202700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 40 | 20231102 | 202600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 41 | 20231102 | 202500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 42 | 20231102 | 202400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 43 | 20231102 | 202300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 44 | 20231102 | 202200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 45 | 20231102 | 202100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 46 | 20231102 | 202000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 47 | 20231102 | 201900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 48 | 20231102 | 201800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 49 | 20231102 | 201700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 50 | 20231102 | 201600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 51 | 20231102 | 201500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 52 | 20231102 | 201400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 53 | 20231102 | 201300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 54 | 20231102 | 201200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 55 | 20231102 | 201100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 56 | 20231102 | 201000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 57 | 20231102 | 200900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 58 | 20231102 | 200800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 59 | 20231102 | 200700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 60 | 20231102 | 200600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 61 | 20231102 | 200500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 62 | 20231102 | 200400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 4455 |
| 63 | 20231102 | 200300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 64 | 20231102 | 200200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 65 | 20231102 | 200100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 66 | 20231102 | 200000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 67 | 20231102 | 195900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 68 | 20231102 | 195800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 69 | 20231102 | 195700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 70 | 20231102 | 195600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 71 | 20231102 | 195500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 72 | 20231102 | 195400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 73 | 20231102 | 195300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 74 | 20231102 | 195200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 75 | 20231102 | 195100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 76 | 20231102 | 195000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 77 | 20231102 | 194900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 78 | 20231102 | 194800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 79 | 20231102 | 194700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 80 | 20231102 | 194600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 81 | 20231102 | 194500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 82 | 20231102 | 194400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 83 | 20231102 | 194300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 84 | 20231102 | 194200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 85 | 20231102 | 194100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 86 | 20231102 | 194000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 87 | 20231102 | 193900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 88 | 20231102 | 193800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 89 | 20231102 | 193700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 90 | 20231102 | 193600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 91 | 20231102 | 193500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 92 | 20231102 | 193400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 4455 |
| 93 | 20231102 | 193300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 94 | 20231102 | 193200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 95 | 20231102 | 193100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 96 | 20231102 | 193000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 97 | 20231102 | 192900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 98 | 20231102 | 192800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 99 | 20231102 | 192700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 100 | 20231102 | 192600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 101 | 20231102 | 192500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 102 | 20231102 | 192400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 103 | 20231102 | 192300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 104 | 20231102 | 192200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 105 | 20231102 | 192100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 106 | 20231102 | 192000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 107 | 20231102 | 191900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 108 | 20231102 | 191800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 109 | 20231102 | 191700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 110 | 20231102 | 191600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 111 | 20231102 | 191500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 112 | 20231102 | 191400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 113 | 20231102 | 191300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 114 | 20231102 | 191200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 115 | 20231102 | 191100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 116 | 20231102 | 191000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 117 | 20231102 | 190900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 118 | 20231102 | 190800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 119 | 20231102 | 190700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 120 | 20231102 | 190600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 121 | 20231102 | 190500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 122 | 20231102 | 190400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 4455 |
| 123 | 20231102 | 190300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 124 | 20231102 | 190200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 125 | 20231102 | 190100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 126 | 20231102 | 190000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 127 | 20231102 | 185900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 128 | 20231102 | 185800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 129 | 20231102 | 185700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 130 | 20231102 | 185600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 131 | 20231102 | 185500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 132 | 20231102 | 185400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 133 | 20231102 | 185300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 134 | 20231102 | 185200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 135 | 20231102 | 185100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 136 | 20231102 | 185000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 137 | 20231102 | 184900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 138 | 20231102 | 184800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 139 | 20231102 | 184700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 140 | 20231102 | 184600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 141 | 20231102 | 184500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 142 | 20231102 | 184400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 143 | 20231102 | 184300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 144 | 20231102 | 184200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 145 | 20231102 | 184100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 146 | 20231102 | 184000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 147 | 20231102 | 183900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 148 | 20231102 | 183800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 149 | 20231102 | 183700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 150 | 20231102 | 183600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 151 | 20231102 | 183500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 152 | 20231102 | 183400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 4455 |
| 153 | 20231102 | 183300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 154 | 20231102 | 183200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 155 | 20231102 | 183100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 156 | 20231102 | 183000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 157 | 20231102 | 182900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 158 | 20231102 | 182800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 159 | 20231102 | 182700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 160 | 20231102 | 182600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 161 | 20231102 | 182500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 162 | 20231102 | 182400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 163 | 20231102 | 182300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 164 | 20231102 | 182200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 165 | 20231102 | 182100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 166 | 20231102 | 182000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 167 | 20231102 | 181900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 168 | 20231102 | 181800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 169 | 20231102 | 181700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 170 | 20231102 | 181600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 171 | 20231102 | 181500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 172 | 20231102 | 181400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 173 | 20231102 | 181300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 174 | 20231102 | 181200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 175 | 20231102 | 181100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 176 | 20231102 | 181000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 177 | 20231102 | 180900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 178 | 20231102 | 180800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 179 | 20231102 | 180700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20231102 | 180600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 181 | 20231102 | 180500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20231102 | 180400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 4455 |
| 183 | 20231102 | 180300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 184 | 20231102 | 180200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 185 | 20231102 | 180100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 186 | 20231102 | 180000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 187 | 20231102 | 175900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 188 | 20231102 | 175800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 189 | 20231102 | 175700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 190 | 20231102 | 175600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 191 | 20231102 | 175500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 192 | 20231102 | 175400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 193 | 20231102 | 175300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 194 | 20231102 | 175200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 195 | 20231102 | 175100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 196 | 20231102 | 175000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 197 | 20231102 | 174900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 198 | 20231102 | 174800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 199 | 20231102 | 174700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 200 | 20231102 | 174600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 201 | 20231102 | 174500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 202 | 20231102 | 174400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 203 | 20231102 | 174300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 204 | 20231102 | 174200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 205 | 20231102 | 174100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 206 | 20231102 | 174000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 207 | 20231102 | 173900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 208 | 20231102 | 173800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 209 | 20231102 | 173700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 210 | 20231102 | 173600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 211 | 20231102 | 173500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 212 | 20231102 | 173400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 4455 |
| 213 | 20231102 | 173300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 214 | 20231102 | 173200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 215 | 20231102 | 173100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 216 | 20231102 | 173000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 217 | 20231102 | 172900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 218 | 20231102 | 172800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 219 | 20231102 | 172700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 220 | 20231102 | 172600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 221 | 20231102 | 172500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 222 | 20231102 | 172400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 223 | 20231102 | 172300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 224 | 20231102 | 172200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 225 | 20231102 | 172100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 226 | 20231102 | 172000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 227 | 20231102 | 171900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 228 | 20231102 | 171800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 229 | 20231102 | 171700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 230 | 20231102 | 171600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 231 | 20231102 | 171500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 232 | 20231102 | 171400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 233 | 20231102 | 171300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 234 | 20231102 | 171200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 235 | 20231102 | 171100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 236 | 20231102 | 171000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 237 | 20231102 | 170900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 238 | 20231102 | 170800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 239 | 20231102 | 170700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 240 | 20231102 | 170600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 241 | 20231102 | 170500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 242 | 20231102 | 170400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 4455 |
| 243 | 20231102 | 170300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 244 | 20231102 | 170200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 245 | 20231102 | 170100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 246 | 20231102 | 170000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 247 | 20231102 | 165900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 248 | 20231102 | 165800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 249 | 20231102 | 165700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 250 | 20231102 | 165600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 251 | 20231102 | 165500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 252 | 20231102 | 165400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 253 | 20231102 | 165300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 254 | 20231102 | 165200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 255 | 20231102 | 165100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 256 | 20231102 | 165000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 257 | 20231102 | 164900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 258 | 20231102 | 164800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 259 | 20231102 | 164700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 260 | 20231102 | 164600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 261 | 20231102 | 164500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 262 | 20231102 | 164400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 263 | 20231102 | 164300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 264 | 20231102 | 164200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 265 | 20231102 | 164100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 266 | 20231102 | 164000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 267 | 20231102 | 163900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 268 | 20231102 | 163800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 269 | 20231102 | 163700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 270 | 20231102 | 163600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 271 | 20231102 | 163500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 272 | 20231102 | 163400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 4455 |
| 273 | 20231102 | 163300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 274 | 20231102 | 163200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 275 | 20231102 | 163100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 276 | 20231102 | 163000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 277 | 20231102 | 162900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 278 | 20231102 | 162800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 279 | 20231102 | 162700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 280 | 20231102 | 162600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 281 | 20231102 | 162500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 282 | 20231102 | 162400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 283 | 20231102 | 162300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 284 | 20231102 | 162200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 285 | 20231102 | 162100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 286 | 20231102 | 162000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 287 | 20231102 | 161900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 288 | 20231102 | 161800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 289 | 20231102 | 161700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 290 | 20231102 | 161600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 291 | 20231102 | 161500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 292 | 20231102 | 161400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 293 | 20231102 | 161300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 294 | 20231102 | 161200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 295 | 20231102 | 161100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 296 | 20231102 | 161000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 297 | 20231102 | 160900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 298 | 20231102 | 160800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 299 | 20231102 | 160700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 300 | 20231102 | 160600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 301 | 20231102 | 160500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 302 | 20231102 | 160400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 4455 |
| 303 | 20231102 | 160300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 304 | 20231102 | 160200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 305 | 20231102 | 160100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 306 | 20231102 | 160000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 307 | 20231102 | 155900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 308 | 20231102 | 155800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 309 | 20231102 | 155700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 310 | 20231102 | 155600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 311 | 20231102 | 155500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 312 | 20231102 | 155400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 313 | 20231102 | 155300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 314 | 20231102 | 155200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 315 | 20231102 | 155100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 316 | 20231102 | 155000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 317 | 20231102 | 154900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 318 | 20231102 | 154800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 319 | 20231102 | 154700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 320 | 20231102 | 154600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 321 | 20231102 | 154500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 322 | 20231102 | 154400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 323 | 20231102 | 154300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 324 | 20231102 | 154200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 325 | 20231102 | 154100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 326 | 20231102 | 154000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 327 | 20231102 | 153900 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 328 | 20231102 | 153800 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 329 | 20231102 | 153700 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 330 | 20231102 | 153600 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 331 | 20231102 | 153500 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 332 | 20231102 | 153400 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 4455 |
| 333 | 20231102 | 153300 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 334 | 20231102 | 153200 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 335 | 20231102 | 153100 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 336 | 20231102 | 153000 | 28445623000 | 24100 | 24100 | 24100 | 24100 | 4455 |
| 337 | 20231102 | 152900 | 28338257500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 338 | 20231102 | 152800 | 28338257500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 339 | 20231102 | 152700 | 28338257500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 340 | 20231102 | 152600 | 28338257500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 341 | 20231102 | 152500 | 28338257500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 342 | 20231102 | 152400 | 28338257500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 343 | 20231102 | 152300 | 28338257500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 344 | 20231102 | 152200 | 28338257500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 345 | 20231102 | 152100 | 28338257500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 346 | 20231102 | 152000 | 28338257500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 347 | 20231102 | 151900 | 28338257500 | 23850 | 24000 | 24000 | 23850 | 1454 |
| 348 | 20231102 | 151800 | 28303493600 | 23950 | 24000 | 24050 | 23950 | 637 |
| 349 | 20231102 | 151700 | 28288200800 | 24000 | 24050 | 24100 | 24000 | 1339 |
| 350 | 20231102 | 151600 | 28255951100 | 24100 | 24050 | 24100 | 24000 | 1968 |
| 351 | 20231102 | 151500 | 28208582850 | 24050 | 24050 | 24100 | 24000 | 952 |
| 352 | 20231102 | 151400 | 28185707800 | 24050 | 24000 | 24050 | 24000 | 1554 |
| 353 | 20231102 | 151300 | 28148400000 | 24000 | 24050 | 24100 | 24000 | 971 |
| 354 | 20231102 | 151200 | 28125043000 | 24050 | 24200 | 24200 | 24050 | 3370 |
| 355 | 20231102 | 151100 | 28043704850 | 24200 | 24100 | 24250 | 24100 | 4483 |
| 356 | 20231102 | 151000 | 27935294500 | 24100 | 24100 | 24150 | 24100 | 1778 |
| 357 | 20231102 | 150900 | 27892429250 | 24100 | 23950 | 24100 | 23900 | 7494 |
| 358 | 20231102 | 150800 | 27712509800 | 23950 | 23900 | 23950 | 23850 | 1375 |
| 359 | 20231102 | 150700 | 27679695500 | 23900 | 23900 | 23900 | 23850 | 1006 |
| 360 | 20231102 | 150600 | 27655664150 | 23900 | 23900 | 23900 | 23850 | 1044 |
| 361 | 20231102 | 150500 | 27630720700 | 23850 | 23900 | 23900 | 23850 | 1236 |
| 362 | 20231102 | 150400 | 27601216500 | 23900 | 23900 | 23900 | 23850 | 359 |
| 363 | 20231102 | 150300 | 27592638450 | 23900 | 23950 | 24000 | 23850 | 1693 |
| 364 | 20231102 | 150200 | 27552126950 | 23900 | 23900 | 23950 | 23900 | 273 |
| 365 | 20231102 | 150100 | 27545597500 | 23900 | 23900 | 23950 | 23850 | 521 |
| 366 | 20231102 | 150000 | 27533152250 | 23850 | 23900 | 23950 | 23850 | 448 |
| 367 | 20231102 | 145900 | 27522435150 | 23900 | 23850 | 23900 | 23850 | 632 |
| 368 | 20231102 | 145800 | 27507333500 | 23900 | 23900 | 23900 | 23850 | 573 |
| 369 | 20231102 | 145700 | 27493641700 | 23900 | 23850 | 23900 | 23800 | 777 |
| 370 | 20231102 | 145600 | 27475100000 | 23850 | 23850 | 23850 | 23800 | 1227 |
| 371 | 20231102 | 145500 | 27445843350 | 23850 | 23850 | 23850 | 23800 | 392 |
| 372 | 20231102 | 145400 | 27436494450 | 23800 | 23850 | 23850 | 23800 | 1545 |
| 373 | 20231102 | 145300 | 27399720600 | 23800 | 23900 | 23900 | 23800 | 659 |
| 374 | 20231102 | 145200 | 27383975200 | 23900 | 23850 | 23900 | 23800 | 2539 |
| 375 | 20231102 | 145100 | 27323511150 | 23800 | 23850 | 23850 | 23800 | 420 |
| 376 | 20231102 | 145000 | 27313497700 | 23850 | 23850 | 23850 | 23800 | 976 |
| 377 | 20231102 | 144900 | 27290222450 | 23850 | 23800 | 23850 | 23800 | 753 |
| 378 | 20231102 | 144800 | 27272287450 | 23850 | 23850 | 23850 | 23800 | 236 |
| 379 | 20231102 | 144700 | 27266663400 | 23850 | 23800 | 23850 | 23750 | 1005 |
| 380 | 20231102 | 144600 | 27242745200 | 23750 | 23850 | 23850 | 23750 | 801 |
| 381 | 20231102 | 144500 | 27223677100 | 23800 | 23800 | 23850 | 23750 | 293 |
| 382 | 20231102 | 144400 | 27216704200 | 23800 | 23850 | 23850 | 23800 | 1447 |
| 383 | 20231102 | 144300 | 27182260200 | 23850 | 23800 | 23850 | 23800 | 587 |
| 384 | 20231102 | 144200 | 27168279950 | 23800 | 23850 | 23850 | 23800 | 357 |
| 385 | 20231102 | 144100 | 27159774350 | 23850 | 23850 | 23850 | 23800 | 508 |
| 386 | 20231102 | 144000 | 27147672650 | 23850 | 23850 | 23900 | 23800 | 775 |
| 387 | 20231102 | 143900 | 27129217450 | 23850 | 23900 | 23900 | 23800 | 258 |
| 388 | 20231102 | 143800 | 27123062550 | 23800 | 23800 | 23900 | 23800 | 536 |
| 389 | 20231102 | 143700 | 27110290400 | 23850 | 23800 | 23850 | 23800 | 462 |
| 390 | 20231102 | 143600 | 27099292300 | 23800 | 23800 | 23850 | 23800 | 586 |
| 391 | 20231102 | 143500 | 27085334300 | 23750 | 23800 | 23800 | 23750 | 607 |
| 392 | 20231102 | 143400 | 27070903800 | 23800 | 23850 | 23850 | 23750 | 330 |
| 393 | 20231102 | 143300 | 27063044800 | 23750 | 23800 | 23850 | 23750 | 818 |
| 394 | 20231102 | 143200 | 27043581200 | 23850 | 23900 | 23900 | 23800 | 349 |
| 395 | 20231102 | 143100 | 27035260850 | 23900 | 23750 | 23900 | 23750 | 176 |
| 396 | 20231102 | 143000 | 27031072500 | 23750 | 23850 | 23900 | 23750 | 491 |
| 397 | 20231102 | 142900 | 27019373250 | 23850 | 24000 | 24000 | 23800 | 4466 |
| 398 | 20231102 | 142800 | 26912894850 | 24000 | 24050 | 24050 | 23950 | 2251 |
| 399 | 20231102 | 142700 | 26858865900 | 24050 | 24100 | 24100 | 24000 | 2239 |
| 400 | 20231102 | 142600 | 26805005650 | 24050 | 24100 | 24100 | 24050 | 695 |
| 401 | 20231102 | 142500 | 26788262450 | 24100 | 24100 | 24150 | 24000 | 1434 |
| 402 | 20231102 | 142400 | 26753764550 | 24100 | 24100 | 24100 | 24050 | 766 |
| 403 | 20231102 | 142300 | 26735308850 | 24100 | 24050 | 24100 | 24050 | 710 |
| 404 | 20231102 | 142200 | 26718220400 | 24050 | 24000 | 24050 | 23950 | 553 |
| 405 | 20231102 | 142100 | 26704926450 | 24000 | 23900 | 24000 | 23850 | 5808 |
| 406 | 20231102 | 142000 | 26565913150 | 23900 | 23900 | 23900 | 23850 | 633 |
| 407 | 20231102 | 141900 | 26550806250 | 23900 | 23900 | 23900 | 23850 | 399 |
| 408 | 20231102 | 141800 | 26541274950 | 23850 | 23900 | 23900 | 23850 | 214 |
| 409 | 20231102 | 141700 | 26536166150 | 23850 | 23800 | 23850 | 23800 | 533 |
| 410 | 20231102 | 141600 | 26523476050 | 23850 | 23850 | 23900 | 23800 | 237 |
| 411 | 20231102 | 141500 | 26517822700 | 23850 | 23800 | 23850 | 23800 | 1260 |
| 412 | 20231102 | 141400 | 26487812050 | 23800 | 23700 | 23800 | 23700 | 555 |
| 413 | 20231102 | 141300 | 26474622250 | 23700 | 23800 | 23800 | 23700 | 606 |
| 414 | 20231102 | 141200 | 26460239000 | 23750 | 23750 | 23800 | 23750 | 369 |
| 415 | 20231102 | 141100 | 26451469900 | 23800 | 23800 | 23800 | 23700 | 252 |
| 416 | 20231102 | 141000 | 26445480700 | 23750 | 23750 | 23800 | 23750 | 1419 |
| 417 | 20231102 | 140900 | 26411772550 | 23750 | 23750 | 23800 | 23750 | 356 |
| 418 | 20231102 | 140800 | 26403316600 | 23800 | 23750 | 23800 | 23750 | 554 |
| 419 | 20231102 | 140700 | 26390151350 | 23750 | 23800 | 23800 | 23750 | 181 |
| 420 | 20231102 | 140600 | 26385846750 | 23800 | 23800 | 23800 | 23750 | 1009 |
| 421 | 20231102 | 140500 | 26361874100 | 23850 | 23800 | 23850 | 23800 | 70 |
| 422 | 20231102 | 140400 | 26360206350 | 23850 | 23800 | 23850 | 23750 | 252 |
| 423 | 20231102 | 140300 | 26354204900 | 23800 | 23850 | 23850 | 23750 | 190 |
| 424 | 20231102 | 140200 | 26349675600 | 23850 | 23750 | 23850 | 23700 | 935 |
| 425 | 20231102 | 140100 | 26327474350 | 23750 | 23850 | 23850 | 23750 | 2149 |
| 426 | 20231102 | 140000 | 26276385300 | 23850 | 23900 | 23900 | 23850 | 324 |
| 427 | 20231102 | 135900 | 26268642100 | 23900 | 23900 | 23900 | 23850 | 132 |
| 428 | 20231102 | 135800 | 26265488450 | 23900 | 23800 | 23900 | 23750 | 1674 |
| 429 | 20231102 | 135700 | 26225566600 | 23800 | 23800 | 23850 | 23800 | 1339 |
| 430 | 20231102 | 135600 | 26193639600 | 23750 | 23800 | 23800 | 23750 | 465 |
| 431 | 20231102 | 135500 | 26182591050 | 23800 | 23800 | 23800 | 23750 | 423 |
| 432 | 20231102 | 135400 | 26172529600 | 23800 | 23800 | 23850 | 23800 | 466 |
| 433 | 20231102 | 135300 | 26161432050 | 23850 | 23800 | 23850 | 23800 | 217 |
| 434 | 20231102 | 135200 | 26156266350 | 23800 | 23850 | 23900 | 23800 | 1452 |
| 435 | 20231102 | 135100 | 26121658600 | 23800 | 23800 | 23850 | 23800 | 371 |
| 436 | 20231102 | 135000 | 26112812500 | 23850 | 23850 | 23850 | 23800 | 413 |
| 437 | 20231102 | 134900 | 26102962550 | 23850 | 23750 | 23850 | 23750 | 949 |
| 438 | 20231102 | 134800 | 26080373300 | 23800 | 23750 | 23800 | 23700 | 550 |
| 439 | 20231102 | 134700 | 26067311700 | 23700 | 23750 | 23750 | 23700 | 900 |
| 440 | 20231102 | 134600 | 26045970900 | 23700 | 23700 | 23750 | 23700 | 129 |
| 441 | 20231102 | 134500 | 26042907700 | 23750 | 23800 | 23800 | 23700 | 1319 |
| 442 | 20231102 | 134400 | 26011622100 | 23800 | 23800 | 23850 | 23750 | 354 |
| 443 | 20231102 | 134300 | 26003196850 | 23800 | 23800 | 23800 | 23700 | 214 |
| 444 | 20231102 | 134200 | 25998112700 | 23700 | 23750 | 23800 | 23650 | 785 |
| 445 | 20231102 | 134100 | 25979495000 | 23800 | 23850 | 23850 | 23700 | 419 |
| 446 | 20231102 | 134000 | 25969536400 | 23800 | 23750 | 23850 | 23750 | 796 |
| 447 | 20231102 | 133900 | 25950589900 | 23800 | 23650 | 23800 | 23550 | 5321 |
| 448 | 20231102 | 133800 | 25824797150 | 23650 | 23600 | 23650 | 23600 | 1719 |
| 449 | 20231102 | 133700 | 25784211500 | 23600 | 23600 | 23650 | 23600 | 489 |
| 450 | 20231102 | 133600 | 25772665500 | 23600 | 23650 | 23700 | 23600 | 4244 |
| 451 | 20231102 | 133500 | 25672466750 | 23650 | 23700 | 23750 | 23650 | 2807 |
| 452 | 20231102 | 133400 | 25605984600 | 23700 | 23800 | 23800 | 23700 | 1672 |
| 453 | 20231102 | 133300 | 25566303300 | 23800 | 23900 | 23900 | 23800 | 2583 |
| 454 | 20231102 | 133200 | 25504728400 | 23900 | 23900 | 23900 | 23850 | 493 |
| 455 | 20231102 | 133100 | 25492952450 | 23900 | 23900 | 23900 | 23850 | 1286 |
| 456 | 20231102 | 133000 | 25462223600 | 23900 | 23850 | 23900 | 23800 | 1644 |
| 457 | 20231102 | 132900 | 25423053650 | 23850 | 23850 | 23900 | 23800 | 1135 |
| 458 | 20231102 | 132800 | 25395976400 | 23850 | 23800 | 23900 | 23800 | 561 |
| 459 | 20231102 | 132700 | 25382609900 | 23800 | 23900 | 23900 | 23800 | 2226 |
| 460 | 20231102 | 132600 | 25329480350 | 23900 | 23900 | 23900 | 23850 | 1388 |
| 461 | 20231102 | 132500 | 25296338400 | 23900 | 23600 | 23900 | 23600 | 7450 |
| 462 | 20231102 | 132400 | 25119857950 | 23600 | 23700 | 23750 | 23600 | 3369 |
| 463 | 20231102 | 132300 | 25040266300 | 23700 | 23600 | 23850 | 23600 | 1795 |
| 464 | 20231102 | 132200 | 24997775050 | 23600 | 23600 | 23700 | 23550 | 2291 |
| 465 | 20231102 | 132100 | 24943694650 | 23550 | 23650 | 23700 | 23550 | 11140 |
| 466 | 20231102 | 132000 | 24680923900 | 23650 | 23900 | 23900 | 23650 | 5405 |
| 467 | 20231102 | 131900 | 24552554000 | 23900 | 23950 | 23950 | 23850 | 1067 |
| 468 | 20231102 | 131800 | 24527044300 | 23950 | 24000 | 24000 | 23900 | 1398 |
| 469 | 20231102 | 131700 | 24493559050 | 24000 | 24050 | 24100 | 24000 | 1564 |
| 470 | 20231102 | 131600 | 24455977350 | 24050 | 24100 | 24150 | 24050 | 874 |
| 471 | 20231102 | 131500 | 24434936900 | 24100 | 24100 | 24150 | 24100 | 2221 |
| 472 | 20231102 | 131400 | 24381363650 | 24150 | 23900 | 24150 | 23900 | 3554 |
| 473 | 20231102 | 131300 | 24295958550 | 23950 | 23800 | 23950 | 23700 | 3923 |
| 474 | 20231102 | 131200 | 24202685600 | 23800 | 24050 | 24050 | 23800 | 9897 |
| 475 | 20231102 | 131100 | 23965658400 | 24050 | 24250 | 24250 | 24050 | 5480 |
| 476 | 20231102 | 131000 | 23833590300 | 24200 | 24300 | 24300 | 24200 | 1017 |
| 477 | 20231102 | 130900 | 23808940200 | 24300 | 24250 | 24300 | 24250 | 1574 |
| 478 | 20231102 | 130800 | 23770753100 | 24250 | 24350 | 24350 | 24250 | 2469 |
| 479 | 20231102 | 130700 | 23710770600 | 24350 | 24350 | 24400 | 24300 | 1793 |
| 480 | 20231102 | 130600 | 23667106850 | 24350 | 24200 | 24350 | 24200 | 2267 |
| 481 | 20231102 | 130500 | 23612100250 | 24200 | 24100 | 24200 | 24100 | 1324 |
| 482 | 20231102 | 130400 | 23580134800 | 24100 | 24100 | 24150 | 24100 | 1894 |
| 483 | 20231102 | 130300 | 23534472950 | 24100 | 24150 | 24150 | 24050 | 4555 |
| 484 | 20231102 | 130200 | 23424700950 | 24150 | 24150 | 24200 | 24100 | 5016 |
| 485 | 20231102 | 130100 | 23303605800 | 24150 | 24250 | 24250 | 24100 | 4954 |
| 486 | 20231102 | 130000 | 23183822700 | 24250 | 24300 | 24300 | 24200 | 6770 |
| 487 | 20231102 | 125900 | 23019560500 | 24300 | 24500 | 24500 | 24300 | 7342 |
| 488 | 20231102 | 125800 | 22840463100 | 24500 | 24700 | 24700 | 24450 | 6407 |
| 489 | 20231102 | 125700 | 22683084350 | 24650 | 24900 | 24900 | 24650 | 5755 |
| 490 | 20231102 | 125600 | 22540723500 | 24850 | 24850 | 24900 | 24800 | 7420 |
| 491 | 20231102 | 125500 | 22356326450 | 24850 | 24850 | 24900 | 24800 | 6032 |
| 492 | 20231102 | 125400 | 22206578100 | 24850 | 24950 | 24950 | 24800 | 5622 |
| 493 | 20231102 | 125300 | 22066623050 | 24950 | 24950 | 24950 | 24850 | 3102 |
| 494 | 20231102 | 125200 | 21989320400 | 24950 | 24900 | 24950 | 24850 | 3402 |
| 495 | 20231102 | 125100 | 21904638700 | 24850 | 24900 | 24900 | 24850 | 2370 |
| 496 | 20231102 | 125000 | 21845685850 | 24900 | 24900 | 24900 | 24850 | 2648 |
| 497 | 20231102 | 124900 | 21779753600 | 24900 | 24900 | 24950 | 24900 | 4515 |
| 498 | 20231102 | 124800 | 21667215950 | 24900 | 24850 | 24950 | 24850 | 8440 |
| 499 | 20231102 | 124700 | 21456978750 | 24850 | 24800 | 24850 | 24700 | 3756 |
| 500 | 20231102 | 124600 | 21363950000 | 24800 | 24800 | 24800 | 24700 | 1780 |
| 501 | 20231102 | 124500 | 21319826650 | 24800 | 24650 | 24850 | 24650 | 783 |
| 502 | 20231102 | 124400 | 21300421250 | 24650 | 24750 | 24800 | 24600 | 9209 |
| 503 | 20231102 | 124300 | 21072535200 | 24750 | 24650 | 24800 | 24650 | 1974 |
| 504 | 20231102 | 124200 | 21023721600 | 24700 | 24800 | 24850 | 24650 | 3333 |
| 505 | 20231102 | 124100 | 20941263600 | 24800 | 24900 | 24950 | 24800 | 4890 |
| 506 | 20231102 | 124000 | 20819630500 | 24900 | 24950 | 24950 | 24900 | 1060 |
| 507 | 20231102 | 123900 | 20793216450 | 24950 | 24850 | 24950 | 24850 | 4060 |
| 508 | 20231102 | 123800 | 20692047050 | 24850 | 24850 | 25000 | 24800 | 28369 |
| 509 | 20231102 | 123700 | 19984293800 | 24850 | 24800 | 24850 | 24750 | 7225 |
| 510 | 20231102 | 123600 | 19804818300 | 24800 | 24700 | 24800 | 24700 | 6567 |
| 511 | 20231102 | 123500 | 19642145150 | 24700 | 24600 | 24700 | 24600 | 2651 |
| 512 | 20231102 | 123400 | 19576681050 | 24600 | 24500 | 24700 | 24450 | 5326 |
| 513 | 20231102 | 123300 | 19445666700 | 24450 | 24550 | 24600 | 24450 | 1442 |
| 514 | 20231102 | 123200 | 19410303600 | 24550 | 24600 | 24600 | 24500 | 1717 |
| 515 | 20231102 | 123100 | 19368137000 | 24600 | 24700 | 24700 | 24600 | 2266 |
| 516 | 20231102 | 123000 | 19312336600 | 24650 | 24600 | 24700 | 24600 | 1969 |
| 517 | 20231102 | 122900 | 19263789400 | 24650 | 24600 | 24650 | 24550 | 1543 |
| 518 | 20231102 | 122800 | 19225802450 | 24600 | 24650 | 24650 | 24550 | 814 |
| 519 | 20231102 | 122700 | 19205776000 | 24600 | 24600 | 24650 | 24550 | 1954 |
| 520 | 20231102 | 122600 | 19157703700 | 24650 | 24600 | 24650 | 24550 | 2356 |
| 521 | 20231102 | 122500 | 19099694800 | 24550 | 24500 | 24600 | 24450 | 4175 |
| 522 | 20231102 | 122400 | 18997194750 | 24450 | 24550 | 24550 | 24400 | 1864 |
| 523 | 20231102 | 122300 | 18951509450 | 24550 | 24400 | 24550 | 24350 | 2367 |
| 524 | 20231102 | 122200 | 18893584450 | 24400 | 24450 | 24500 | 24400 | 1328 |
| 525 | 20231102 | 122100 | 18861117800 | 24450 | 24350 | 24450 | 24350 | 547 |
| 526 | 20231102 | 122000 | 18847759350 | 24400 | 24300 | 24400 | 24300 | 1204 |
| 527 | 20231102 | 121900 | 18818441050 | 24300 | 24400 | 24400 | 24300 | 1850 |
| 528 | 20231102 | 121800 | 18773378700 | 24400 | 24400 | 24450 | 24350 | 736 |
| 529 | 20231102 | 121700 | 18755417350 | 24400 | 24450 | 24450 | 24350 | 2243 |
| 530 | 20231102 | 121600 | 18700681950 | 24450 | 24550 | 24550 | 24400 | 1251 |
| 531 | 20231102 | 121500 | 18670070300 | 24500 | 24350 | 24600 | 24350 | 1511 |
| 532 | 20231102 | 121400 | 18633105700 | 24350 | 24450 | 24500 | 24300 | 3254 |
| 533 | 20231102 | 121300 | 18553883700 | 24450 | 24750 | 24800 | 24400 | 13478 |
| 534 | 20231102 | 121200 | 18222096950 | 24750 | 24650 | 24800 | 24600 | 16131 |
| 535 | 20231102 | 121100 | 17823245250 | 24700 | 24600 | 24700 | 24550 | 12091 |
| 536 | 20231102 | 121000 | 17525422250 | 24600 | 24450 | 24600 | 24400 | 11124 |
| 537 | 20231102 | 120900 | 17252576600 | 24450 | 24450 | 24500 | 24450 | 11295 |
| 538 | 20231102 | 120800 | 16976042900 | 24450 | 24400 | 24450 | 24350 | 4419 |
| 539 | 20231102 | 120700 | 16868230100 | 24400 | 24250 | 24400 | 24200 | 5848 |
| 540 | 20231102 | 120600 | 16726107750 | 24250 | 24150 | 24300 | 24150 | 974 |
| 541 | 20231102 | 120500 | 16702498200 | 24150 | 24150 | 24200 | 24150 | 712 |
| 542 | 20231102 | 120400 | 16685293550 | 24150 | 24150 | 24200 | 24100 | 589 |
| 543 | 20231102 | 120300 | 16671066750 | 24150 | 24200 | 24200 | 24150 | 1571 |
| 544 | 20231102 | 120200 | 16633055550 | 24200 | 24250 | 24250 | 24100 | 1592 |
| 545 | 20231102 | 120100 | 16594559750 | 24250 | 24200 | 24250 | 24200 | 2866 |
| 546 | 20231102 | 120000 | 16525085850 | 24250 | 24250 | 24250 | 24150 | 1287 |
| 547 | 20231102 | 115900 | 16493928150 | 24250 | 24150 | 24250 | 24100 | 7960 |
| 548 | 20231102 | 115800 | 16301505700 | 24150 | 24150 | 24150 | 24100 | 2164 |
| 549 | 20231102 | 115700 | 16249280950 | 24150 | 24150 | 24150 | 24050 | 1430 |
| 550 | 20231102 | 115600 | 16214817250 | 24100 | 24100 | 24150 | 24000 | 3486 |
| 551 | 20231102 | 115500 | 16130831650 | 24100 | 24050 | 24100 | 23900 | 2820 |
| 552 | 20231102 | 115400 | 16063034400 | 24050 | 23950 | 24050 | 23900 | 2392 |
| 553 | 20231102 | 115300 | 16005666450 | 23950 | 23900 | 23950 | 23900 | 504 |
| 554 | 20231102 | 115200 | 15993600450 | 23850 | 23950 | 23950 | 23800 | 780 |
| 555 | 20231102 | 115100 | 15975017300 | 23950 | 23900 | 23950 | 23900 | 252 |
| 556 | 20231102 | 115000 | 15968988650 | 23800 | 23800 | 23950 | 23800 | 2061 |
| 557 | 20231102 | 114900 | 15919881650 | 23800 | 23850 | 23900 | 23800 | 383 |
| 558 | 20231102 | 114800 | 15910752950 | 23850 | 23900 | 23900 | 23800 | 568 |
| 559 | 20231102 | 114700 | 15897206600 | 23900 | 23900 | 23950 | 23850 | 638 |
| 560 | 20231102 | 114600 | 15881961600 | 23950 | 23850 | 23950 | 23850 | 462 |
| 561 | 20231102 | 114500 | 15870902500 | 23850 | 23850 | 23900 | 23850 | 221 |
| 562 | 20231102 | 114400 | 15865624000 | 23850 | 23900 | 23900 | 23850 | 1096 |
| 563 | 20231102 | 114300 | 15839436950 | 23900 | 23950 | 23950 | 23850 | 307 |
| 564 | 20231102 | 114200 | 15832101400 | 23950 | 23850 | 23950 | 23850 | 501 |
| 565 | 20231102 | 114100 | 15820117050 | 23900 | 23950 | 23950 | 23850 | 1198 |
| 566 | 20231102 | 114000 | 15791479600 | 23950 | 24000 | 24050 | 23950 | 810 |
| 567 | 20231102 | 113900 | 15772063150 | 24000 | 24000 | 24050 | 23950 | 2089 |
| 568 | 20231102 | 113800 | 15721931350 | 23950 | 23950 | 24000 | 23900 | 3658 |
| 569 | 20231102 | 113700 | 15634246150 | 24000 | 24000 | 24100 | 23950 | 2271 |
| 570 | 20231102 | 113600 | 15579696200 | 24000 | 24000 | 24050 | 23950 | 1378 |
| 571 | 20231102 | 113500 | 15546620150 | 24000 | 23950 | 24000 | 23900 | 426 |
| 572 | 20231102 | 113400 | 15536416900 | 23950 | 23950 | 23950 | 23900 | 308 |
| 573 | 20231102 | 113300 | 15529041050 | 23900 | 23900 | 24000 | 23900 | 261 |
| 574 | 20231102 | 113200 | 15522788550 | 23950 | 23900 | 24000 | 23900 | 446 |
| 575 | 20231102 | 113100 | 15512101600 | 23950 | 23850 | 23950 | 23850 | 762 |
| 576 | 20231102 | 113000 | 15493885700 | 23800 | 23750 | 23900 | 23750 | 895 |
| 577 | 20231102 | 112900 | 15472553500 | 23850 | 23850 | 23900 | 23750 | 3246 |
| 578 | 20231102 | 112800 | 15395239550 | 23900 | 23900 | 24050 | 23850 | 1663 |
| 579 | 20231102 | 112700 | 15355448750 | 24000 | 24100 | 24100 | 23900 | 6513 |
| 580 | 20231102 | 112600 | 15199173050 | 24100 | 24150 | 24150 | 24050 | 3106 |
| 581 | 20231102 | 112500 | 15124280400 | 24150 | 24050 | 24150 | 24050 | 850 |
| 582 | 20231102 | 112400 | 15103783550 | 24100 | 24100 | 24100 | 24050 | 2092 |
| 583 | 20231102 | 112300 | 15053402450 | 24100 | 24000 | 24100 | 24000 | 2165 |
| 584 | 20231102 | 112200 | 15001282000 | 24000 | 23950 | 24050 | 23950 | 6105 |
| 585 | 20231102 | 112100 | 14854686300 | 23950 | 23950 | 23950 | 23900 | 2104 |
| 586 | 20231102 | 112000 | 14804301050 | 23950 | 23900 | 23950 | 23900 | 1918 |
| 587 | 20231102 | 111900 | 14758404150 | 23900 | 23850 | 23900 | 23850 | 1367 |
| 588 | 20231102 | 111800 | 14725762700 | 23850 | 23800 | 23900 | 23800 | 1322 |
| 589 | 20231102 | 111700 | 14694224300 | 23800 | 23800 | 23850 | 23750 | 2036 |
| 590 | 20231102 | 111600 | 14645758400 | 23750 | 23700 | 23800 | 23700 | 492 |
| 591 | 20231102 | 111500 | 14634071150 | 23750 | 23750 | 23800 | 23750 | 572 |
| 592 | 20231102 | 111400 | 14620469250 | 23800 | 23800 | 23800 | 23650 | 1702 |
| 593 | 20231102 | 111300 | 14580126650 | 23800 | 23650 | 23800 | 23650 | 2454 |
| 594 | 20231102 | 111200 | 14521956700 | 23700 | 23700 | 23750 | 23650 | 1477 |
| 595 | 20231102 | 111100 | 14486962400 | 23650 | 23600 | 23700 | 23600 | 1512 |
| 596 | 20231102 | 111000 | 14451219650 | 23650 | 23650 | 23700 | 23600 | 1839 |
| 597 | 20231102 | 110900 | 14407764550 | 23650 | 23650 | 23700 | 23550 | 2601 |
| 598 | 20231102 | 110800 | 14346359100 | 23600 | 23700 | 23700 | 23600 | 2632 |
| 599 | 20231102 | 110700 | 14284110400 | 23700 | 23750 | 23750 | 23700 | 1366 |
| 600 | 20231102 | 110600 | 14251729350 | 23700 | 23750 | 23750 | 23700 | 645 |
| 601 | 20231102 | 110500 | 14236429100 | 23750 | 23700 | 23750 | 23700 | 1883 |
| 602 | 20231102 | 110400 | 14191789250 | 23700 | 23800 | 23850 | 23700 | 1482 |
| 603 | 20231102 | 110300 | 14156548800 | 23800 | 23850 | 23850 | 23800 | 461 |
| 604 | 20231102 | 110200 | 14145570350 | 23850 | 23800 | 23850 | 23750 | 831 |
| 605 | 20231102 | 110100 | 14125805850 | 23750 | 23800 | 23900 | 23750 | 1580 |
| 606 | 20231102 | 110000 | 14088189750 | 23800 | 23950 | 23950 | 23800 | 3509 |
| 607 | 20231102 | 105900 | 14004471150 | 23950 | 23850 | 23950 | 23850 | 580 |
| 608 | 20231102 | 105800 | 13990607300 | 23850 | 23900 | 23900 | 23800 | 1203 |
| 609 | 20231102 | 105700 | 13961873300 | 23900 | 23850 | 23900 | 23750 | 659 |
| 610 | 20231102 | 105600 | 13946170900 | 23900 | 23750 | 23900 | 23750 | 559 |
| 611 | 20231102 | 105500 | 13932848450 | 23800 | 23650 | 23900 | 23650 | 877 |
| 612 | 20231102 | 105400 | 13912035400 | 23650 | 23700 | 23700 | 23650 | 2712 |
| 613 | 20231102 | 105300 | 13847810000 | 23750 | 23800 | 23800 | 23700 | 732 |
| 614 | 20231102 | 105200 | 13830439100 | 23750 | 23850 | 23900 | 23700 | 3373 |
| 615 | 20231102 | 105100 | 13750161700 | 23900 | 23900 | 23950 | 23850 | 2203 |
| 616 | 20231102 | 105000 | 13697535150 | 23900 | 23950 | 24000 | 23900 | 2138 |
| 617 | 20231102 | 104900 | 13646328350 | 24000 | 24050 | 24100 | 23950 | 2005 |
| 618 | 20231102 | 104800 | 13598163450 | 24100 | 24100 | 24100 | 24000 | 4153 |
| 619 | 20231102 | 104700 | 13498260200 | 24100 | 24150 | 24250 | 24050 | 2733 |
| 620 | 20231102 | 104600 | 13432257200 | 24150 | 24250 | 24250 | 24150 | 4480 |
| 621 | 20231102 | 104500 | 13323723500 | 24250 | 24150 | 24250 | 24100 | 7064 |
| 622 | 20231102 | 104400 | 13152939750 | 24150 | 24200 | 24250 | 24150 | 8790 |
| 623 | 20231102 | 104300 | 12940264300 | 24250 | 23900 | 24250 | 23900 | 27913 |
| 624 | 20231102 | 104200 | 12269188050 | 23900 | 23850 | 23900 | 23850 | 1449 |
| 625 | 20231102 | 104100 | 12234583000 | 23850 | 23900 | 23900 | 23850 | 2966 |
| 626 | 20231102 | 104000 | 12163766800 | 23900 | 23950 | 23950 | 23850 | 2949 |
| 627 | 20231102 | 103900 | 12093247000 | 23950 | 23900 | 23950 | 23800 | 2391 |
| 628 | 20231102 | 103800 | 12036079450 | 23900 | 23950 | 23950 | 23900 | 3295 |
| 629 | 20231102 | 103700 | 11957266350 | 23950 | 23950 | 23950 | 23900 | 3725 |
| 630 | 20231102 | 103600 | 11868060150 | 23950 | 23850 | 23950 | 23800 | 8163 |
| 631 | 20231102 | 103500 | 11672985800 | 23900 | 23700 | 23900 | 23700 | 6599 |
| 632 | 20231102 | 103400 | 11515994900 | 23700 | 23750 | 23750 | 23700 | 1024 |
| 633 | 20231102 | 103300 | 11491682250 | 23700 | 23700 | 23750 | 23700 | 1098 |
| 634 | 20231102 | 103200 | 11465647250 | 23700 | 23700 | 23750 | 23700 | 730 |
| 635 | 20231102 | 103100 | 11448339900 | 23750 | 23750 | 23750 | 23700 | 1128 |
| 636 | 20231102 | 103000 | 11421579100 | 23750 | 23700 | 23800 | 23700 | 1227 |
| 637 | 20231102 | 102900 | 11392473950 | 23750 | 23750 | 23750 | 23650 | 2419 |
| 638 | 20231102 | 102800 | 11335197700 | 23750 | 23700 | 23750 | 23650 | 1003 |
| 639 | 20231102 | 102700 | 11311405200 | 23750 | 23700 | 23750 | 23650 | 1574 |
| 640 | 20231102 | 102600 | 11274100050 | 23700 | 23650 | 23700 | 23600 | 1734 |
| 641 | 20231102 | 102500 | 11233078750 | 23650 | 23600 | 23700 | 23600 | 665 |
| 642 | 20231102 | 102400 | 11217355650 | 23600 | 23450 | 23650 | 23450 | 2428 |
| 643 | 20231102 | 102300 | 11160070050 | 23550 | 23700 | 23700 | 23300 | 8191 |
| 644 | 20231102 | 102200 | 10967996150 | 23700 | 23500 | 23700 | 23450 | 1271 |
| 645 | 20231102 | 102100 | 10937969350 | 23400 | 23800 | 23800 | 23400 | 12569 |
| 646 | 20231102 | 102000 | 10642447200 | 23700 | 23750 | 23800 | 23700 | 1987 |
| 647 | 20231102 | 101900 | 10595295650 | 23750 | 23700 | 23800 | 23650 | 979 |
| 648 | 20231102 | 101800 | 10572069700 | 23700 | 23750 | 23800 | 23650 | 1495 |
| 649 | 20231102 | 101700 | 10536644700 | 23750 | 23750 | 23800 | 23700 | 2094 |
| 650 | 20231102 | 101600 | 10486905000 | 23800 | 23800 | 23850 | 23750 | 2254 |
| 651 | 20231102 | 101500 | 10433252950 | 23800 | 23900 | 23900 | 23750 | 2136 |
| 652 | 20231102 | 101400 | 10382363650 | 23900 | 23850 | 23950 | 23800 | 7525 |
| 653 | 20231102 | 101300 | 10202546650 | 23850 | 23700 | 23900 | 23600 | 6660 |
| 654 | 20231102 | 101200 | 10044111100 | 23750 | 23600 | 23750 | 23600 | 2389 |
| 655 | 20231102 | 101100 | 9987479950 | 23600 | 23400 | 23650 | 23400 | 3674 |
| 656 | 20231102 | 101000 | 9901053250 | 23400 | 23400 | 23500 | 23400 | 2229 |
| 657 | 20231102 | 100900 | 9848844400 | 23400 | 23400 | 23550 | 23350 | 6393 |
| 658 | 20231102 | 100800 | 9699037600 | 23450 | 23450 | 23500 | 23450 | 2373 |
| 659 | 20231102 | 100700 | 9643358100 | 23500 | 23500 | 23500 | 23450 | 1581 |
| 660 | 20231102 | 100600 | 9606213050 | 23500 | 23550 | 23550 | 23450 | 1352 |
| 661 | 20231102 | 100500 | 9574435050 | 23550 | 23550 | 23550 | 23250 | 8343 |
| 662 | 20231102 | 100400 | 9379205050 | 23450 | 23650 | 23650 | 23450 | 5547 |
| 663 | 20231102 | 100300 | 9248598750 | 23600 | 23650 | 23750 | 23600 | 1659 |
| 664 | 20231102 | 100200 | 9209359400 | 23750 | 23850 | 23850 | 23650 | 4327 |
| 665 | 20231102 | 100100 | 9106666100 | 23850 | 23800 | 23850 | 23800 | 1065 |
| 666 | 20231102 | 100000 | 9081302050 | 23800 | 23850 | 23900 | 23800 | 1043 |
| 667 | 20231102 | 095900 | 9056451600 | 23800 | 23950 | 23950 | 23800 | 5528 |
| 668 | 20231102 | 095800 | 8924440200 | 23900 | 23950 | 23950 | 23900 | 1546 |
| 669 | 20231102 | 095700 | 8887460000 | 23900 | 23950 | 23950 | 23900 | 3877 |
| 670 | 20231102 | 095600 | 8794767400 | 23950 | 23900 | 23950 | 23850 | 1760 |
| 671 | 20231102 | 095500 | 8752664450 | 23900 | 23850 | 23950 | 23800 | 4846 |
| 672 | 20231102 | 095400 | 8637087300 | 23900 | 24000 | 24000 | 23850 | 11110 |
| 673 | 20231102 | 095300 | 8371072850 | 23950 | 23950 | 24000 | 23950 | 4092 |
| 674 | 20231102 | 095200 | 8272899300 | 24000 | 23900 | 24000 | 23900 | 10246 |
| 675 | 20231102 | 095100 | 8027055100 | 23950 | 24000 | 24000 | 23900 | 4341 |
| 676 | 20231102 | 095000 | 7923054500 | 23950 | 24000 | 24000 | 23950 | 9689 |
| 677 | 20231102 | 094900 | 7690770200 | 24000 | 23900 | 24000 | 23900 | 6849 |
| 678 | 20231102 | 094800 | 7526728200 | 23900 | 23900 | 23950 | 23850 | 3950 |
| 679 | 20231102 | 094700 | 7432362700 | 23850 | 23850 | 23900 | 23850 | 5087 |
| 680 | 20231102 | 094600 | 7310845650 | 23850 | 23850 | 23900 | 23800 | 1758 |
| 681 | 20231102 | 094500 | 7268930650 | 23850 | 23750 | 23900 | 23700 | 12560 |
| 682 | 20231102 | 094400 | 6970059250 | 23750 | 23700 | 23750 | 23700 | 1898 |
| 683 | 20231102 | 094300 | 6925035650 | 23750 | 23800 | 23800 | 23700 | 2835 |
| 684 | 20231102 | 094200 | 6857671100 | 23800 | 23800 | 23800 | 23750 | 2222 |
| 685 | 20231102 | 094100 | 6804800450 | 23800 | 23750 | 23800 | 23750 | 2872 |
| 686 | 20231102 | 094000 | 6736462800 | 23800 | 23750 | 23800 | 23650 | 6776 |
| 687 | 20231102 | 093900 | 6575536900 | 23700 | 23600 | 23750 | 23600 | 4491 |
| 688 | 20231102 | 093800 | 6469103250 | 23600 | 23650 | 23650 | 23600 | 1016 |
| 689 | 20231102 | 093700 | 6445089950 | 23600 | 23650 | 23650 | 23550 | 1162 |
| 690 | 20231102 | 093600 | 6417624450 | 23650 | 23500 | 23650 | 23450 | 5988 |
| 691 | 20231102 | 093500 | 6276651450 | 23550 | 23500 | 23550 | 23400 | 2993 |
| 692 | 20231102 | 093400 | 6206417700 | 23500 | 23500 | 23550 | 23450 | 2238 |
| 693 | 20231102 | 093300 | 6153805300 | 23500 | 23550 | 23600 | 23450 | 4676 |
| 694 | 20231102 | 093200 | 6043972750 | 23500 | 23550 | 23600 | 23500 | 3238 |
| 695 | 20231102 | 093100 | 5967792250 | 23550 | 23650 | 23650 | 23450 | 7359 |
| 696 | 20231102 | 093000 | 5794547450 | 23600 | 23650 | 23700 | 23600 | 2756 |
| 697 | 20231102 | 092900 | 5729411050 | 23600 | 23700 | 23700 | 23600 | 4170 |
| 698 | 20231102 | 092800 | 5630776000 | 23700 | 23750 | 23800 | 23600 | 9204 |
| 699 | 20231102 | 092700 | 5412309100 | 23750 | 23700 | 23800 | 23650 | 9337 |
| 700 | 20231102 | 092600 | 5190770850 | 23700 | 23600 | 23700 | 23550 | 11323 |
| 701 | 20231102 | 092500 | 4923220450 | 23600 | 23450 | 23600 | 23400 | 7443 |
| 702 | 20231102 | 092400 | 4748061900 | 23500 | 23350 | 23500 | 23350 | 4586 |
| 703 | 20231102 | 092300 | 4640604050 | 23350 | 23500 | 23500 | 23300 | 14253 |
| 704 | 20231102 | 092200 | 4306932850 | 23500 | 23600 | 23600 | 23400 | 10229 |
| 705 | 20231102 | 092100 | 4066393400 | 23600 | 23400 | 23600 | 23300 | 27595 |
| 706 | 20231102 | 092000 | 3418411250 | 23400 | 23400 | 23400 | 23250 | 6820 |
| 707 | 20231102 | 091900 | 3259485750 | 23350 | 23350 | 23400 | 23300 | 8335 |
| 708 | 20231102 | 091800 | 3065011450 | 23350 | 23250 | 23350 | 23200 | 2942 |
| 709 | 20231102 | 091700 | 2996508250 | 23250 | 23250 | 23300 | 23200 | 5777 |
| 710 | 20231102 | 091600 | 2862021200 | 23300 | 23200 | 23300 | 23150 | 5621 |
| 711 | 20231102 | 091500 | 2731450600 | 23200 | 22950 | 23200 | 22900 | 7538 |
| 712 | 20231102 | 091400 | 2557437900 | 22900 | 22900 | 23050 | 22900 | 6144 |
| 713 | 20231102 | 091300 | 2416277400 | 22900 | 22650 | 22900 | 22650 | 4937 |
| 714 | 20231102 | 091200 | 2303859050 | 22700 | 22650 | 22750 | 22650 | 4342 |
| 715 | 20231102 | 091100 | 2205269450 | 22700 | 22800 | 22800 | 22650 | 5573 |
| 716 | 20231102 | 091000 | 2078727650 | 22800 | 22750 | 22900 | 22700 | 4494 |
| 717 | 20231102 | 090900 | 1976475300 | 22750 | 22900 | 22900 | 22650 | 7802 |
| 718 | 20231102 | 090800 | 1798791300 | 22950 | 22900 | 23000 | 22900 | 4234 |
| 719 | 20231102 | 090700 | 1701594200 | 22850 | 23050 | 23050 | 22850 | 7035 |
| 720 | 20231102 | 090600 | 1540084050 | 23000 | 23000 | 23100 | 22950 | 3649 |
| 721 | 20231102 | 090500 | 1456060550 | 23000 | 22550 | 23000 | 22550 | 2040 |
| 722 | 20231102 | 090400 | 1409494100 | 22500 | 22750 | 22750 | 22450 | 11957 |
| 723 | 20231102 | 090300 | 1139700350 | 22700 | 23050 | 23050 | 22700 | 7517 |
| 724 | 20231102 | 090200 | 967325700 | 22950 | 23050 | 23200 | 22950 | 8163 |
| 725 | 20231102 | 090100 | 779103450 | 23100 | 23050 | 23100 | 22900 | 10067 |
| 726 | 20231102 | 090000 | 547639000 | 23050 | 23300 | 23350 | 23000 | 23545 |