40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 210600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 15260 |
| 3 | 20231102 | 210500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 4 | 20231102 | 210400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 5 | 20231102 | 210300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 6 | 20231102 | 210200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 7 | 20231102 | 210100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 8 | 20231102 | 210000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 9 | 20231102 | 205900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 10 | 20231102 | 205800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 11 | 20231102 | 205700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 12 | 20231102 | 205600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 13 | 20231102 | 205500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 14 | 20231102 | 205400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 15 | 20231102 | 205300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 16 | 20231102 | 205200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 17 | 20231102 | 205100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 18 | 20231102 | 205000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 19 | 20231102 | 204900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 20 | 20231102 | 204800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 21 | 20231102 | 204700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 22 | 20231102 | 204600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 23 | 20231102 | 204500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 24 | 20231102 | 204400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 25 | 20231102 | 204300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 26 | 20231102 | 204200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 27 | 20231102 | 204100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 28 | 20231102 | 204000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 29 | 20231102 | 203900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 30 | 20231102 | 203800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 31 | 20231102 | 203700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 32 | 20231102 | 203600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 15260 |
| 33 | 20231102 | 203500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 34 | 20231102 | 203400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 35 | 20231102 | 203300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 36 | 20231102 | 203200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 37 | 20231102 | 203100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 38 | 20231102 | 203000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 39 | 20231102 | 202900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 40 | 20231102 | 202800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 41 | 20231102 | 202700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 42 | 20231102 | 202600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 43 | 20231102 | 202500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 44 | 20231102 | 202400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 45 | 20231102 | 202300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 46 | 20231102 | 202200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 47 | 20231102 | 202100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 48 | 20231102 | 202000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 49 | 20231102 | 201900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 50 | 20231102 | 201800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 51 | 20231102 | 201700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 52 | 20231102 | 201600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 53 | 20231102 | 201500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 54 | 20231102 | 201400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 55 | 20231102 | 201300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 56 | 20231102 | 201200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 57 | 20231102 | 201100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 58 | 20231102 | 201000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 59 | 20231102 | 200900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 60 | 20231102 | 200800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 61 | 20231102 | 200700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 62 | 20231102 | 200600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 15260 |
| 63 | 20231102 | 200500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 64 | 20231102 | 200400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 65 | 20231102 | 200300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 66 | 20231102 | 200200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 67 | 20231102 | 200100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 68 | 20231102 | 200000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 69 | 20231102 | 195900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 70 | 20231102 | 195800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 71 | 20231102 | 195700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 72 | 20231102 | 195600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 73 | 20231102 | 195500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 74 | 20231102 | 195400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 75 | 20231102 | 195300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 76 | 20231102 | 195200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 77 | 20231102 | 195100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 78 | 20231102 | 195000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 79 | 20231102 | 194900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 80 | 20231102 | 194800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 81 | 20231102 | 194700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 82 | 20231102 | 194600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 83 | 20231102 | 194500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 84 | 20231102 | 194400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 85 | 20231102 | 194300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 86 | 20231102 | 194200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 87 | 20231102 | 194100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 88 | 20231102 | 194000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 89 | 20231102 | 193900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 90 | 20231102 | 193800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 91 | 20231102 | 193700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 92 | 20231102 | 193600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 15260 |
| 93 | 20231102 | 193500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 94 | 20231102 | 193400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 95 | 20231102 | 193300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 96 | 20231102 | 193200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 97 | 20231102 | 193100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 98 | 20231102 | 193000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 99 | 20231102 | 192900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 100 | 20231102 | 192800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 101 | 20231102 | 192700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 102 | 20231102 | 192600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 103 | 20231102 | 192500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 104 | 20231102 | 192400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 105 | 20231102 | 192300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 106 | 20231102 | 192200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 107 | 20231102 | 192100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 108 | 20231102 | 192000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 109 | 20231102 | 191900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 110 | 20231102 | 191800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 111 | 20231102 | 191700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 112 | 20231102 | 191600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 113 | 20231102 | 191500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 114 | 20231102 | 191400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 115 | 20231102 | 191300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 116 | 20231102 | 191200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 117 | 20231102 | 191100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 118 | 20231102 | 191000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 119 | 20231102 | 190900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 120 | 20231102 | 190800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 121 | 20231102 | 190700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 122 | 20231102 | 190600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 15260 |
| 123 | 20231102 | 190500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 124 | 20231102 | 190400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 125 | 20231102 | 190300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 126 | 20231102 | 190200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 127 | 20231102 | 190100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 128 | 20231102 | 190000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 129 | 20231102 | 185900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 130 | 20231102 | 185800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 131 | 20231102 | 185700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 132 | 20231102 | 185600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 133 | 20231102 | 185500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 134 | 20231102 | 185400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 135 | 20231102 | 185300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 136 | 20231102 | 185200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 137 | 20231102 | 185100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 138 | 20231102 | 185000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 139 | 20231102 | 184900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 140 | 20231102 | 184800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 141 | 20231102 | 184700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 142 | 20231102 | 184600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 143 | 20231102 | 184500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 144 | 20231102 | 184400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 145 | 20231102 | 184300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 146 | 20231102 | 184200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 147 | 20231102 | 184100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 148 | 20231102 | 184000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 149 | 20231102 | 183900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 150 | 20231102 | 183800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 151 | 20231102 | 183700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 152 | 20231102 | 183600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 15260 |
| 153 | 20231102 | 183500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 154 | 20231102 | 183400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 155 | 20231102 | 183300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 156 | 20231102 | 183200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 157 | 20231102 | 183100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 158 | 20231102 | 183000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 159 | 20231102 | 182900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 160 | 20231102 | 182800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 161 | 20231102 | 182700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 162 | 20231102 | 182600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 163 | 20231102 | 182500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 164 | 20231102 | 182400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 165 | 20231102 | 182300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 166 | 20231102 | 182200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 167 | 20231102 | 182100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 168 | 20231102 | 182000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 169 | 20231102 | 181900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 170 | 20231102 | 181800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 171 | 20231102 | 181700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 172 | 20231102 | 181600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 173 | 20231102 | 181500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 174 | 20231102 | 181400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 175 | 20231102 | 181300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 176 | 20231102 | 181200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 177 | 20231102 | 181100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 178 | 20231102 | 181000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 179 | 20231102 | 180900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 180 | 20231102 | 180800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 181 | 20231102 | 180700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 182 | 20231102 | 180600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 15260 |
| 183 | 20231102 | 180500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 184 | 20231102 | 180400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 185 | 20231102 | 180300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 186 | 20231102 | 180200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 187 | 20231102 | 180100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 188 | 20231102 | 180000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 189 | 20231102 | 175900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 190 | 20231102 | 175800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 191 | 20231102 | 175700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 192 | 20231102 | 175600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 193 | 20231102 | 175500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 194 | 20231102 | 175400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 195 | 20231102 | 175300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 196 | 20231102 | 175200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 197 | 20231102 | 175100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 198 | 20231102 | 175000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 199 | 20231102 | 174900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 200 | 20231102 | 174800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 201 | 20231102 | 174700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 202 | 20231102 | 174600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 203 | 20231102 | 174500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 204 | 20231102 | 174400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 205 | 20231102 | 174300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 206 | 20231102 | 174200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 207 | 20231102 | 174100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 208 | 20231102 | 174000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 209 | 20231102 | 173900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 210 | 20231102 | 173800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 211 | 20231102 | 173700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 212 | 20231102 | 173600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 15260 |
| 213 | 20231102 | 173500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 214 | 20231102 | 173400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 215 | 20231102 | 173300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 216 | 20231102 | 173200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 217 | 20231102 | 173100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 218 | 20231102 | 173000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 219 | 20231102 | 172900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 220 | 20231102 | 172800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 221 | 20231102 | 172700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 222 | 20231102 | 172600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 223 | 20231102 | 172500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 224 | 20231102 | 172400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 225 | 20231102 | 172300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 226 | 20231102 | 172200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 227 | 20231102 | 172100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 228 | 20231102 | 172000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 229 | 20231102 | 171900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 230 | 20231102 | 171800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 231 | 20231102 | 171700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 232 | 20231102 | 171600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 233 | 20231102 | 171500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 234 | 20231102 | 171400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 235 | 20231102 | 171300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 236 | 20231102 | 171200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 237 | 20231102 | 171100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 238 | 20231102 | 171000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 239 | 20231102 | 170900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 240 | 20231102 | 170800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 241 | 20231102 | 170700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 242 | 20231102 | 170600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 15260 |
| 243 | 20231102 | 170500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 244 | 20231102 | 170400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 245 | 20231102 | 170300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 246 | 20231102 | 170200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 247 | 20231102 | 170100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 248 | 20231102 | 170000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 249 | 20231102 | 165900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 250 | 20231102 | 165800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 251 | 20231102 | 165700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 252 | 20231102 | 165600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 253 | 20231102 | 165500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 254 | 20231102 | 165400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 255 | 20231102 | 165300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 256 | 20231102 | 165200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 257 | 20231102 | 165100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 258 | 20231102 | 165000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 259 | 20231102 | 164900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 260 | 20231102 | 164800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 261 | 20231102 | 164700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 262 | 20231102 | 164600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 263 | 20231102 | 164500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 264 | 20231102 | 164400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 265 | 20231102 | 164300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 266 | 20231102 | 164200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 267 | 20231102 | 164100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 268 | 20231102 | 164000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 269 | 20231102 | 163900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 270 | 20231102 | 163800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 271 | 20231102 | 163700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 272 | 20231102 | 163600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 15260 |
| 273 | 20231102 | 163500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 274 | 20231102 | 163400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 275 | 20231102 | 163300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 276 | 20231102 | 163200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 277 | 20231102 | 163100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 278 | 20231102 | 163000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 279 | 20231102 | 162900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 280 | 20231102 | 162800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 281 | 20231102 | 162700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 282 | 20231102 | 162600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 283 | 20231102 | 162500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 284 | 20231102 | 162400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 285 | 20231102 | 162300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 286 | 20231102 | 162200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 287 | 20231102 | 162100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 288 | 20231102 | 162000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 289 | 20231102 | 161900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 290 | 20231102 | 161800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 291 | 20231102 | 161700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 292 | 20231102 | 161600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 293 | 20231102 | 161500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 294 | 20231102 | 161400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 295 | 20231102 | 161300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 296 | 20231102 | 161200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 297 | 20231102 | 161100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 298 | 20231102 | 161000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 299 | 20231102 | 160900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 300 | 20231102 | 160800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 301 | 20231102 | 160700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 302 | 20231102 | 160600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 15260 |
| 303 | 20231102 | 160500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 304 | 20231102 | 160400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 305 | 20231102 | 160300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 306 | 20231102 | 160200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 307 | 20231102 | 160100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 308 | 20231102 | 160000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 309 | 20231102 | 155900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 310 | 20231102 | 155800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 311 | 20231102 | 155700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 312 | 20231102 | 155600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 313 | 20231102 | 155500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 314 | 20231102 | 155400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 315 | 20231102 | 155300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 316 | 20231102 | 155200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 317 | 20231102 | 155100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 318 | 20231102 | 155000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 319 | 20231102 | 154900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 320 | 20231102 | 154800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 321 | 20231102 | 154700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 322 | 20231102 | 154600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 323 | 20231102 | 154500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 324 | 20231102 | 154400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 325 | 20231102 | 154300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 326 | 20231102 | 154200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 327 | 20231102 | 154100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 328 | 20231102 | 154000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 329 | 20231102 | 153900 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 330 | 20231102 | 153800 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 331 | 20231102 | 153700 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 332 | 20231102 | 153600 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 15260 |
| 333 | 20231102 | 153500 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 334 | 20231102 | 153400 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 335 | 20231102 | 153300 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 336 | 20231102 | 153200 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 337 | 20231102 | 153100 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 338 | 20231102 | 153000 | 54268926100 | 29000 | 29000 | 29000 | 29000 | 15260 |
| 339 | 20231102 | 152900 | 53826386100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 340 | 20231102 | 152800 | 53826386100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 341 | 20231102 | 152700 | 53826386100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 342 | 20231102 | 152600 | 53826386100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 343 | 20231102 | 152500 | 53826386100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 344 | 20231102 | 152400 | 53826386100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 345 | 20231102 | 152300 | 53826386100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 346 | 20231102 | 152200 | 53826386100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 347 | 20231102 | 152100 | 53826386100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 348 | 20231102 | 152000 | 53826386100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 349 | 20231102 | 151900 | 53826386100 | 28900 | 28950 | 28950 | 28850 | 1484 |
| 350 | 20231102 | 151800 | 53783500700 | 28900 | 28900 | 28950 | 28900 | 1309 |
| 351 | 20231102 | 151700 | 53745655650 | 28900 | 28900 | 28950 | 28850 | 1254 |
| 352 | 20231102 | 151600 | 53709378300 | 28900 | 29000 | 29000 | 28850 | 2313 |
| 353 | 20231102 | 151500 | 53642507300 | 29000 | 29000 | 29050 | 28950 | 1274 |
| 354 | 20231102 | 151400 | 53605557000 | 29000 | 29050 | 29150 | 29000 | 2087 |
| 355 | 20231102 | 151300 | 53544870200 | 29050 | 29250 | 29250 | 29050 | 3672 |
| 356 | 20231102 | 151200 | 53437717850 | 29250 | 29250 | 29250 | 29200 | 2082 |
| 357 | 20231102 | 151100 | 53376827000 | 29200 | 29200 | 29250 | 29150 | 2962 |
| 358 | 20231102 | 151000 | 53290333450 | 29150 | 29150 | 29200 | 29100 | 2465 |
| 359 | 20231102 | 150900 | 53218508400 | 29150 | 29050 | 29150 | 29000 | 2957 |
| 360 | 20231102 | 150800 | 53132516250 | 29050 | 29000 | 29100 | 28950 | 6658 |
| 361 | 20231102 | 150700 | 52939396350 | 29000 | 28950 | 29000 | 28900 | 2554 |
| 362 | 20231102 | 150600 | 52865435350 | 28900 | 29000 | 29000 | 28850 | 735 |
| 363 | 20231102 | 150500 | 52844165000 | 29000 | 29000 | 29000 | 28800 | 2780 |
| 364 | 20231102 | 150400 | 52763606200 | 28950 | 28900 | 29000 | 28800 | 4116 |
| 365 | 20231102 | 150300 | 52644468000 | 28900 | 28850 | 28900 | 28700 | 4106 |
| 366 | 20231102 | 150200 | 52526005450 | 28850 | 28900 | 28900 | 28750 | 829 |
| 367 | 20231102 | 150100 | 52502102900 | 28900 | 28850 | 28900 | 28850 | 957 |
| 368 | 20231102 | 150000 | 52474476150 | 28750 | 28800 | 28900 | 28750 | 2424 |
| 369 | 20231102 | 145900 | 52404609100 | 28750 | 28800 | 28800 | 28750 | 447 |
| 370 | 20231102 | 145800 | 52391744450 | 28800 | 28750 | 28800 | 28700 | 1574 |
| 371 | 20231102 | 145700 | 52346449800 | 28700 | 28700 | 28800 | 28700 | 951 |
| 372 | 20231102 | 145600 | 52319140200 | 28700 | 28750 | 28750 | 28650 | 1020 |
| 373 | 20231102 | 145500 | 52289856650 | 28750 | 28650 | 28750 | 28500 | 2674 |
| 374 | 20231102 | 145400 | 52213408800 | 28650 | 28550 | 28700 | 28550 | 1677 |
| 375 | 20231102 | 145300 | 52165434700 | 28500 | 28650 | 28700 | 28500 | 1628 |
| 376 | 20231102 | 145200 | 52118888500 | 28650 | 28750 | 28800 | 28650 | 1701 |
| 377 | 20231102 | 145100 | 52070021000 | 28800 | 28900 | 28900 | 28800 | 2530 |
| 378 | 20231102 | 145000 | 51997036700 | 28850 | 28950 | 28950 | 28850 | 3853 |
| 379 | 20231102 | 144900 | 51885674350 | 28850 | 28900 | 28950 | 28850 | 1364 |
| 380 | 20231102 | 144800 | 51846251300 | 28850 | 28900 | 28950 | 28850 | 3727 |
| 381 | 20231102 | 144700 | 51738549700 | 28850 | 28900 | 28900 | 28850 | 1718 |
| 382 | 20231102 | 144600 | 51688916650 | 28900 | 28800 | 28900 | 28800 | 1821 |
| 383 | 20231102 | 144500 | 51636403500 | 28800 | 28800 | 28850 | 28750 | 1337 |
| 384 | 20231102 | 144400 | 51597863900 | 28800 | 28900 | 28900 | 28800 | 5032 |
| 385 | 20231102 | 144300 | 51452699300 | 28900 | 28800 | 28900 | 28750 | 3036 |
| 386 | 20231102 | 144200 | 51365058500 | 28800 | 28750 | 28850 | 28700 | 2468 |
| 387 | 20231102 | 144100 | 51294070700 | 28750 | 28700 | 28800 | 28650 | 1065 |
| 388 | 20231102 | 144000 | 51263492650 | 28700 | 28550 | 28750 | 28500 | 1586 |
| 389 | 20231102 | 143900 | 51218102100 | 28550 | 28750 | 28750 | 28500 | 2132 |
| 390 | 20231102 | 143800 | 51157094350 | 28700 | 28800 | 28800 | 28700 | 2364 |
| 391 | 20231102 | 143700 | 51089060100 | 28750 | 28750 | 28800 | 28700 | 2585 |
| 392 | 20231102 | 143600 | 51014810950 | 28700 | 28600 | 28750 | 28550 | 2203 |
| 393 | 20231102 | 143500 | 50951653300 | 28550 | 28450 | 28600 | 28450 | 746 |
| 394 | 20231102 | 143400 | 50930372250 | 28450 | 28400 | 28550 | 28300 | 3299 |
| 395 | 20231102 | 143300 | 50836683150 | 28400 | 28550 | 28600 | 28400 | 1476 |
| 396 | 20231102 | 143200 | 50794612300 | 28450 | 28700 | 28800 | 28450 | 3738 |
| 397 | 20231102 | 143100 | 50687699850 | 28750 | 28750 | 28800 | 28700 | 1547 |
| 398 | 20231102 | 143000 | 50643202700 | 28800 | 28750 | 28850 | 28750 | 3994 |
| 399 | 20231102 | 142900 | 50528246450 | 28800 | 28900 | 28900 | 28750 | 1857 |
| 400 | 20231102 | 142800 | 50474651900 | 28850 | 28800 | 28900 | 28750 | 2406 |
| 401 | 20231102 | 142700 | 50405261300 | 28800 | 28850 | 28850 | 28750 | 2390 |
| 402 | 20231102 | 142600 | 50336454250 | 28800 | 28850 | 28850 | 28750 | 2003 |
| 403 | 20231102 | 142500 | 50278714850 | 28850 | 28800 | 28850 | 28700 | 2361 |
| 404 | 20231102 | 142400 | 50210654500 | 28750 | 28750 | 28800 | 28650 | 1956 |
| 405 | 20231102 | 142300 | 50154401000 | 28750 | 28850 | 28900 | 28750 | 2028 |
| 406 | 20231102 | 142200 | 50095910150 | 28800 | 28700 | 28850 | 28650 | 3096 |
| 407 | 20231102 | 142100 | 50006775250 | 28700 | 28650 | 28700 | 28550 | 869 |
| 408 | 20231102 | 142000 | 49981865450 | 28550 | 28650 | 28700 | 28550 | 1794 |
| 409 | 20231102 | 141900 | 49930473900 | 28650 | 28800 | 28850 | 28650 | 919 |
| 410 | 20231102 | 141800 | 49904062300 | 28850 | 28500 | 28850 | 28450 | 3889 |
| 411 | 20231102 | 141700 | 49792630100 | 28500 | 28550 | 28550 | 28400 | 1546 |
| 412 | 20231102 | 141600 | 49748600250 | 28600 | 28700 | 28750 | 28550 | 5195 |
| 413 | 20231102 | 141500 | 49599748550 | 28750 | 28550 | 28800 | 28550 | 5226 |
| 414 | 20231102 | 141400 | 49450091600 | 28550 | 28500 | 28550 | 28400 | 1426 |
| 415 | 20231102 | 141300 | 49409440400 | 28500 | 28400 | 28500 | 28350 | 3421 |
| 416 | 20231102 | 141200 | 49312133600 | 28350 | 28350 | 28400 | 28300 | 930 |
| 417 | 20231102 | 141100 | 49285743450 | 28350 | 28400 | 28400 | 28300 | 1002 |
| 418 | 20231102 | 141000 | 49257320950 | 28350 | 28300 | 28400 | 28250 | 1038 |
| 419 | 20231102 | 140900 | 49227903500 | 28250 | 28350 | 28350 | 28250 | 1008 |
| 420 | 20231102 | 140800 | 49199368100 | 28300 | 28400 | 28400 | 28250 | 2493 |
| 421 | 20231102 | 140700 | 49128786750 | 28350 | 28450 | 28450 | 28300 | 1681 |
| 422 | 20231102 | 140600 | 49081128950 | 28400 | 28450 | 28450 | 28350 | 968 |
| 423 | 20231102 | 140500 | 49053637300 | 28450 | 28450 | 28450 | 28400 | 1549 |
| 424 | 20231102 | 140400 | 49009602700 | 28450 | 28400 | 28450 | 28350 | 2817 |
| 425 | 20231102 | 140300 | 48929572850 | 28400 | 28350 | 28450 | 28300 | 2869 |
| 426 | 20231102 | 140200 | 48848132600 | 28250 | 28250 | 28300 | 28050 | 2160 |
| 427 | 20231102 | 140100 | 48787162800 | 28200 | 28100 | 28200 | 28050 | 2533 |
| 428 | 20231102 | 140000 | 48715985650 | 28050 | 28100 | 28150 | 28000 | 744 |
| 429 | 20231102 | 135900 | 48695076900 | 28050 | 28150 | 28200 | 28050 | 1338 |
| 430 | 20231102 | 135800 | 48657435600 | 28150 | 28300 | 28300 | 28100 | 1455 |
| 431 | 20231102 | 135700 | 48616392900 | 28300 | 28100 | 28300 | 28100 | 2166 |
| 432 | 20231102 | 135600 | 48555297950 | 28150 | 28050 | 28150 | 28050 | 527 |
| 433 | 20231102 | 135500 | 48540492750 | 28000 | 27950 | 28000 | 27900 | 2142 |
| 434 | 20231102 | 135400 | 48480570700 | 27900 | 28000 | 28000 | 27900 | 2056 |
| 435 | 20231102 | 135300 | 48423127100 | 28000 | 27900 | 28000 | 27900 | 1103 |
| 436 | 20231102 | 135200 | 48392264800 | 27850 | 28150 | 28200 | 27850 | 3660 |
| 437 | 20231102 | 135100 | 48289906600 | 28100 | 28100 | 28150 | 28050 | 1628 |
| 438 | 20231102 | 135000 | 48244127000 | 28000 | 27950 | 28100 | 27950 | 1696 |
| 439 | 20231102 | 134900 | 48196650750 | 27950 | 27900 | 27950 | 27850 | 1534 |
| 440 | 20231102 | 134800 | 48153838200 | 27850 | 27950 | 27950 | 27750 | 1763 |
| 441 | 20231102 | 134700 | 48104699900 | 27950 | 27950 | 28100 | 27900 | 2308 |
| 442 | 20231102 | 134600 | 48040075450 | 27900 | 27800 | 27900 | 27750 | 1476 |
| 443 | 20231102 | 134500 | 47998985500 | 27750 | 27700 | 27800 | 27650 | 1967 |
| 444 | 20231102 | 134400 | 47944440250 | 27700 | 27700 | 27800 | 27650 | 3003 |
| 445 | 20231102 | 134300 | 47861340300 | 27800 | 28000 | 28050 | 27650 | 7467 |
| 446 | 20231102 | 134200 | 47653564650 | 27900 | 27900 | 28050 | 27800 | 1899 |
| 447 | 20231102 | 134100 | 47600555500 | 27900 | 27950 | 28100 | 27850 | 2201 |
| 448 | 20231102 | 134000 | 47538995800 | 27950 | 28100 | 28100 | 27800 | 3001 |
| 449 | 20231102 | 133900 | 47455350200 | 28100 | 27650 | 28100 | 27650 | 6224 |
| 450 | 20231102 | 133800 | 47282323300 | 27700 | 27800 | 27900 | 27700 | 4349 |
| 451 | 20231102 | 133700 | 47161455300 | 27800 | 27800 | 27900 | 27500 | 9780 |
| 452 | 20231102 | 133600 | 46891426000 | 27800 | 28100 | 28300 | 27550 | 15563 |
| 453 | 20231102 | 133500 | 46457652850 | 28050 | 28500 | 28600 | 27800 | 8285 |
| 454 | 20231102 | 133400 | 46223929250 | 28500 | 28850 | 28850 | 28250 | 8448 |
| 455 | 20231102 | 133300 | 45983186900 | 28800 | 29000 | 29000 | 28750 | 2635 |
| 456 | 20231102 | 133200 | 45907228700 | 29000 | 29000 | 29050 | 28850 | 13033 |
| 457 | 20231102 | 133100 | 45529431000 | 28950 | 28750 | 28950 | 28750 | 6453 |
| 458 | 20231102 | 133000 | 45342983700 | 28700 | 28800 | 28900 | 28700 | 6957 |
| 459 | 20231102 | 132900 | 45142381050 | 28800 | 28550 | 28800 | 28400 | 5756 |
| 460 | 20231102 | 132800 | 44977636500 | 28550 | 28250 | 28650 | 28200 | 5920 |
| 461 | 20231102 | 132700 | 44809283100 | 28250 | 28650 | 28800 | 28250 | 13005 |
| 462 | 20231102 | 132600 | 44437782750 | 28650 | 28150 | 28650 | 28150 | 15652 |
| 463 | 20231102 | 132500 | 43992388550 | 28150 | 27450 | 28250 | 27450 | 12512 |
| 464 | 20231102 | 132400 | 43644072150 | 27400 | 27500 | 27500 | 27350 | 4935 |
| 465 | 20231102 | 132300 | 43508707850 | 27450 | 27350 | 27500 | 27350 | 3943 |
| 466 | 20231102 | 132200 | 43400505450 | 27350 | 27200 | 27450 | 27200 | 6610 |
| 467 | 20231102 | 132100 | 43220118800 | 27250 | 27200 | 27350 | 27050 | 19036 |
| 468 | 20231102 | 132000 | 42703903850 | 27150 | 27450 | 27500 | 27150 | 15418 |
| 469 | 20231102 | 131900 | 42282430700 | 27450 | 27550 | 27550 | 27400 | 6117 |
| 470 | 20231102 | 131800 | 42114326750 | 27550 | 27800 | 27800 | 27500 | 7913 |
| 471 | 20231102 | 131700 | 41895788850 | 27750 | 27850 | 27850 | 27700 | 1695 |
| 472 | 20231102 | 131600 | 41848745250 | 27750 | 27800 | 27900 | 27750 | 2155 |
| 473 | 20231102 | 131500 | 41788734250 | 27800 | 27800 | 27850 | 27700 | 4258 |
| 474 | 20231102 | 131400 | 41670404450 | 27850 | 27800 | 27850 | 27650 | 6695 |
| 475 | 20231102 | 131300 | 41484682150 | 27750 | 27700 | 27750 | 27550 | 9551 |
| 476 | 20231102 | 131200 | 41220596100 | 27650 | 27750 | 27850 | 27600 | 17366 |
| 477 | 20231102 | 131100 | 40739455800 | 27800 | 28350 | 28400 | 27750 | 17369 |
| 478 | 20231102 | 131000 | 40254320150 | 28400 | 28550 | 28550 | 28250 | 2606 |
| 479 | 20231102 | 130900 | 40180141750 | 28550 | 28600 | 28600 | 28500 | 2167 |
| 480 | 20231102 | 130800 | 40118262050 | 28550 | 28650 | 28700 | 28550 | 5140 |
| 481 | 20231102 | 130700 | 39971219250 | 28650 | 28450 | 28700 | 28400 | 9489 |
| 482 | 20231102 | 130600 | 39700251800 | 28400 | 28250 | 28450 | 28200 | 1371 |
| 483 | 20231102 | 130500 | 39661439000 | 28250 | 28300 | 28350 | 28150 | 7548 |
| 484 | 20231102 | 130400 | 39448475500 | 28350 | 28100 | 28450 | 28100 | 9087 |
| 485 | 20231102 | 130300 | 39191858650 | 28100 | 27850 | 28100 | 27850 | 8424 |
| 486 | 20231102 | 130200 | 38955821800 | 27850 | 28150 | 28200 | 27850 | 20902 |
| 487 | 20231102 | 130100 | 38369507050 | 28200 | 28200 | 28300 | 28100 | 3947 |
| 488 | 20231102 | 130000 | 38258265800 | 28250 | 28350 | 28400 | 28100 | 14951 |
| 489 | 20231102 | 125900 | 37835902300 | 28350 | 28400 | 28500 | 28300 | 8746 |
| 490 | 20231102 | 125800 | 37587576650 | 28450 | 28750 | 28750 | 28450 | 19073 |
| 491 | 20231102 | 125700 | 37043509550 | 28700 | 28750 | 28850 | 28700 | 4028 |
| 492 | 20231102 | 125600 | 36927570250 | 28750 | 28900 | 28900 | 28700 | 6605 |
| 493 | 20231102 | 125500 | 36737321550 | 28900 | 29000 | 29100 | 28900 | 5362 |
| 494 | 20231102 | 125400 | 36582108950 | 28950 | 29150 | 29150 | 28800 | 16642 |
| 495 | 20231102 | 125300 | 36099505400 | 29100 | 29500 | 29500 | 29100 | 10067 |
| 496 | 20231102 | 125200 | 35804333600 | 29500 | 29600 | 29650 | 29450 | 6054 |
| 497 | 20231102 | 125100 | 35625513550 | 29600 | 29650 | 29650 | 29550 | 2294 |
| 498 | 20231102 | 125000 | 35557593100 | 29650 | 29400 | 29650 | 29400 | 2594 |
| 499 | 20231102 | 124900 | 35481043300 | 29450 | 29850 | 29850 | 29400 | 7435 |
| 500 | 20231102 | 124800 | 35260969700 | 29850 | 29850 | 29900 | 29800 | 2520 |
| 501 | 20231102 | 124700 | 35185782600 | 29850 | 29950 | 29950 | 29800 | 1425 |
| 502 | 20231102 | 124600 | 35143199100 | 29900 | 29850 | 29900 | 29800 | 1297 |
| 503 | 20231102 | 124500 | 35104451200 | 29800 | 29800 | 29950 | 29750 | 1781 |
| 504 | 20231102 | 124400 | 35051337550 | 29800 | 30100 | 30100 | 29800 | 2600 |
| 505 | 20231102 | 124300 | 34973398300 | 30100 | 30000 | 30100 | 30000 | 4094 |
| 506 | 20231102 | 124200 | 34850489600 | 30000 | 30100 | 30150 | 30000 | 4184 |
| 507 | 20231102 | 124100 | 34724758100 | 30100 | 30200 | 30250 | 30100 | 6212 |
| 508 | 20231102 | 124000 | 34537306400 | 30200 | 30150 | 30200 | 30100 | 3850 |
| 509 | 20231102 | 123900 | 34421136850 | 30100 | 30050 | 30150 | 30050 | 1691 |
| 510 | 20231102 | 123800 | 34370187400 | 30050 | 30050 | 30150 | 30050 | 1674 |
| 511 | 20231102 | 123700 | 34319775900 | 30050 | 30200 | 30200 | 30050 | 5790 |
| 512 | 20231102 | 123600 | 34145251500 | 30150 | 30050 | 30200 | 30000 | 2670 |
| 513 | 20231102 | 123500 | 34064935750 | 30050 | 30050 | 30050 | 29950 | 2909 |
| 514 | 20231102 | 123400 | 33977655400 | 30050 | 29900 | 30100 | 29900 | 12725 |
| 515 | 20231102 | 123300 | 33595823450 | 29850 | 29950 | 29950 | 29850 | 1385 |
| 516 | 20231102 | 123200 | 33554413000 | 29900 | 30000 | 30000 | 29900 | 3387 |
| 517 | 20231102 | 123100 | 33453036450 | 29950 | 29900 | 30000 | 29850 | 3292 |
| 518 | 20231102 | 123000 | 33354463200 | 29950 | 29950 | 29950 | 29900 | 2511 |
| 519 | 20231102 | 122900 | 33279330750 | 29950 | 29900 | 29950 | 29850 | 2740 |
| 520 | 20231102 | 122800 | 33197418050 | 29850 | 29650 | 29850 | 29600 | 4957 |
| 521 | 20231102 | 122700 | 33050229100 | 29600 | 29850 | 29900 | 29600 | 2575 |
| 522 | 20231102 | 122600 | 32973655200 | 29900 | 29700 | 29900 | 29700 | 3638 |
| 523 | 20231102 | 122500 | 32865324450 | 29650 | 29550 | 29750 | 29500 | 2299 |
| 524 | 20231102 | 122400 | 32797160900 | 29550 | 29600 | 29650 | 29350 | 7050 |
| 525 | 20231102 | 122300 | 32589377650 | 29550 | 29750 | 29800 | 29550 | 5947 |
| 526 | 20231102 | 122200 | 32412689600 | 29700 | 29850 | 29850 | 29700 | 4000 |
| 527 | 20231102 | 122100 | 32293645350 | 29800 | 30000 | 30000 | 29800 | 3028 |
| 528 | 20231102 | 122000 | 32203033000 | 29950 | 29900 | 30000 | 29850 | 3291 |
| 529 | 20231102 | 121900 | 32104428050 | 29850 | 29850 | 29900 | 29800 | 2498 |
| 530 | 20231102 | 121800 | 32029882450 | 29850 | 29750 | 29850 | 29700 | 2041 |
| 531 | 20231102 | 121700 | 31969057650 | 29700 | 29800 | 29800 | 29650 | 3919 |
| 532 | 20231102 | 121600 | 31852504500 | 29700 | 29800 | 29800 | 29550 | 3106 |
| 533 | 20231102 | 121500 | 31760391450 | 29800 | 29700 | 29900 | 29700 | 5433 |
| 534 | 20231102 | 121400 | 31598505050 | 29800 | 29800 | 29900 | 29450 | 12293 |
| 535 | 20231102 | 121300 | 31233999150 | 29750 | 30200 | 30250 | 29750 | 16029 |
| 536 | 20231102 | 121200 | 30752555400 | 30200 | 30300 | 30300 | 30150 | 5392 |
| 537 | 20231102 | 121100 | 30589517700 | 30300 | 30250 | 30300 | 30200 | 4245 |
| 538 | 20231102 | 121000 | 30461127500 | 30250 | 30200 | 30250 | 30200 | 2243 |
| 539 | 20231102 | 120900 | 30393333050 | 30200 | 30350 | 30350 | 30200 | 7492 |
| 540 | 20231102 | 120800 | 30166612900 | 30350 | 30300 | 30400 | 30250 | 12240 |
| 541 | 20231102 | 120700 | 29795377800 | 30250 | 30350 | 30350 | 30200 | 7680 |
| 542 | 20231102 | 120600 | 29562866700 | 30250 | 30200 | 30400 | 30150 | 16480 |
| 543 | 20231102 | 120500 | 29063400600 | 30200 | 29900 | 30250 | 29850 | 22759 |
| 544 | 20231102 | 120400 | 28379974200 | 29900 | 29900 | 29900 | 29800 | 3860 |
| 545 | 20231102 | 120300 | 28264695300 | 29850 | 29850 | 29900 | 29800 | 3835 |
| 546 | 20231102 | 120200 | 28150180750 | 29850 | 29950 | 29950 | 29800 | 4474 |
| 547 | 20231102 | 120100 | 28016435500 | 29950 | 29900 | 29950 | 29850 | 4736 |
| 548 | 20231102 | 120000 | 27874813400 | 29900 | 29850 | 29900 | 29800 | 2201 |
| 549 | 20231102 | 115900 | 27809047900 | 29900 | 29900 | 29950 | 29800 | 11711 |
| 550 | 20231102 | 115800 | 27458548450 | 29900 | 29850 | 29950 | 29850 | 11651 |
| 551 | 20231102 | 115700 | 27110076850 | 29850 | 29750 | 29900 | 29700 | 7979 |
| 552 | 20231102 | 115600 | 26871997650 | 29700 | 29850 | 29900 | 29650 | 12094 |
| 553 | 20231102 | 115500 | 26511777250 | 29850 | 29850 | 29900 | 29700 | 15197 |
| 554 | 20231102 | 115400 | 26058121650 | 29850 | 29650 | 29900 | 29600 | 24691 |
| 555 | 20231102 | 115300 | 25321968300 | 29650 | 29500 | 29650 | 29400 | 8312 |
| 556 | 20231102 | 115200 | 25076470000 | 29500 | 29400 | 29500 | 29350 | 14852 |
| 557 | 20231102 | 115100 | 24639065600 | 29400 | 29200 | 29400 | 29200 | 10630 |
| 558 | 20231102 | 115000 | 24327482400 | 29150 | 29150 | 29200 | 29000 | 7740 |
| 559 | 20231102 | 114900 | 24101888050 | 29150 | 29050 | 29150 | 29000 | 4812 |
| 560 | 20231102 | 114800 | 23961918050 | 29000 | 29000 | 29050 | 29000 | 2917 |
| 561 | 20231102 | 114700 | 23877233200 | 28950 | 29000 | 29050 | 28950 | 2314 |
| 562 | 20231102 | 114600 | 23810089000 | 29000 | 29000 | 29000 | 28950 | 2055 |
| 563 | 20231102 | 114500 | 23750521400 | 29000 | 28950 | 29000 | 28900 | 1928 |
| 564 | 20231102 | 114400 | 23694668150 | 28900 | 28950 | 29000 | 28850 | 1889 |
| 565 | 20231102 | 114300 | 23640064750 | 29000 | 28900 | 29000 | 28900 | 2152 |
| 566 | 20231102 | 114200 | 23577724250 | 28950 | 28800 | 29000 | 28750 | 3235 |
| 567 | 20231102 | 114100 | 23484136450 | 28750 | 28900 | 28900 | 28700 | 2414 |
| 568 | 20231102 | 114000 | 23414643300 | 28800 | 29000 | 29000 | 28800 | 4950 |
| 569 | 20231102 | 113900 | 23271523950 | 28950 | 29000 | 29000 | 28900 | 3051 |
| 570 | 20231102 | 113800 | 23183112150 | 29000 | 29050 | 29100 | 28900 | 4185 |
| 571 | 20231102 | 113700 | 23061691000 | 29050 | 29050 | 29100 | 28900 | 2454 |
| 572 | 20231102 | 113600 | 22990512200 | 29050 | 29100 | 29150 | 28800 | 8758 |
| 573 | 20231102 | 113500 | 22736317950 | 29100 | 29100 | 29200 | 29050 | 8720 |
| 574 | 20231102 | 113400 | 22482406500 | 29100 | 28950 | 29100 | 28900 | 2364 |
| 575 | 20231102 | 113300 | 22413822450 | 28950 | 28800 | 28950 | 28750 | 2924 |
| 576 | 20231102 | 113200 | 22329483950 | 28800 | 28750 | 28800 | 28700 | 1843 |
| 577 | 20231102 | 113100 | 22276499550 | 28750 | 28750 | 28750 | 28650 | 3034 |
| 578 | 20231102 | 113000 | 22189381050 | 28750 | 28800 | 28850 | 28650 | 6068 |
| 579 | 20231102 | 112900 | 22014992000 | 28800 | 28650 | 28800 | 28650 | 7533 |
| 580 | 20231102 | 112800 | 21798674950 | 28700 | 29050 | 29050 | 28600 | 9868 |
| 581 | 20231102 | 112700 | 21514253600 | 28950 | 29050 | 29150 | 28900 | 15244 |
| 582 | 20231102 | 112600 | 21071420700 | 29050 | 29050 | 29100 | 28900 | 12457 |
| 583 | 20231102 | 112500 | 20710304750 | 29050 | 28900 | 29100 | 28850 | 13518 |
| 584 | 20231102 | 112400 | 20319155600 | 28850 | 28850 | 28850 | 28850 | 0 |
| 585 | 20231102 | 112300 | 20319155600 | 28850 | 28850 | 28850 | 28850 | 794 |
| 586 | 20231102 | 112200 | 20296248700 | 28850 | 28750 | 28850 | 28700 | 10526 |
| 587 | 20231102 | 112100 | 19992926600 | 28700 | 28700 | 28750 | 28600 | 7662 |
| 588 | 20231102 | 112000 | 19773079900 | 28800 | 28350 | 28800 | 28350 | 25119 |
| 589 | 20231102 | 111900 | 19056684750 | 28350 | 28300 | 28350 | 28250 | 7541 |
| 590 | 20231102 | 111800 | 18843186050 | 28300 | 28250 | 28300 | 28200 | 3207 |
| 591 | 20231102 | 111700 | 18752571950 | 28250 | 28150 | 28250 | 28150 | 2630 |
| 592 | 20231102 | 111600 | 18678364100 | 28150 | 28150 | 28200 | 28100 | 2003 |
| 593 | 20231102 | 111500 | 18621974350 | 28150 | 28100 | 28150 | 28000 | 3133 |
| 594 | 20231102 | 111400 | 18534096350 | 28100 | 28200 | 28200 | 28050 | 1378 |
| 595 | 20231102 | 111300 | 18495313500 | 28200 | 27900 | 28200 | 27900 | 7382 |
| 596 | 20231102 | 111200 | 18288213050 | 27950 | 27950 | 27950 | 27800 | 1984 |
| 597 | 20231102 | 111100 | 18232813750 | 27900 | 27750 | 27900 | 27600 | 4921 |
| 598 | 20231102 | 111000 | 18096502350 | 27750 | 27750 | 27800 | 27650 | 2296 |
| 599 | 20231102 | 110900 | 18032813400 | 27750 | 27950 | 27950 | 27650 | 7678 |
| 600 | 20231102 | 110800 | 17819433400 | 27950 | 28050 | 28050 | 27900 | 2311 |
| 601 | 20231102 | 110700 | 17754840200 | 28050 | 28000 | 28100 | 28000 | 1700 |
| 602 | 20231102 | 110600 | 17707156750 | 28050 | 28050 | 28150 | 28000 | 2380 |
| 603 | 20231102 | 110500 | 17640331350 | 28050 | 28200 | 28250 | 28000 | 1444 |
| 604 | 20231102 | 110400 | 17599708550 | 28250 | 28250 | 28250 | 28150 | 2214 |
| 605 | 20231102 | 110300 | 17537183450 | 28250 | 28250 | 28250 | 28100 | 1190 |
| 606 | 20231102 | 110200 | 17503611550 | 28200 | 28100 | 28250 | 28100 | 2484 |
| 607 | 20231102 | 110100 | 17433585200 | 28100 | 28200 | 28250 | 28100 | 2017 |
| 608 | 20231102 | 110000 | 17376761000 | 28200 | 28250 | 28250 | 28150 | 1763 |
| 609 | 20231102 | 105900 | 17327012350 | 28200 | 28350 | 28350 | 28200 | 4094 |
| 610 | 20231102 | 105800 | 17211280450 | 28350 | 28200 | 28350 | 28100 | 5117 |
| 611 | 20231102 | 105700 | 17066633550 | 28150 | 28150 | 28200 | 28100 | 1484 |
| 612 | 20231102 | 105600 | 17024868000 | 28150 | 28150 | 28150 | 28050 | 2260 |
| 613 | 20231102 | 105500 | 16961381050 | 28050 | 28050 | 28150 | 28000 | 2902 |
| 614 | 20231102 | 105400 | 16879913450 | 28000 | 27900 | 28050 | 27850 | 1933 |
| 615 | 20231102 | 105300 | 16825844950 | 27850 | 27950 | 28000 | 27850 | 1056 |
| 616 | 20231102 | 105200 | 16796354850 | 27800 | 27850 | 28000 | 27750 | 3260 |
| 617 | 20231102 | 105100 | 16705601700 | 27850 | 28050 | 28100 | 27800 | 7142 |
| 618 | 20231102 | 105000 | 16506325400 | 28000 | 28050 | 28150 | 28000 | 2491 |
| 619 | 20231102 | 104900 | 16436420900 | 28000 | 28050 | 28050 | 28000 | 2101 |
| 620 | 20231102 | 104800 | 16377561550 | 28000 | 28100 | 28200 | 28000 | 3792 |
| 621 | 20231102 | 104700 | 16271111550 | 28050 | 28300 | 28350 | 28050 | 4925 |
| 622 | 20231102 | 104600 | 16132436900 | 28250 | 28350 | 28400 | 28250 | 2966 |
| 623 | 20231102 | 104500 | 16048417500 | 28400 | 28400 | 28400 | 28250 | 4608 |
| 624 | 20231102 | 104400 | 15917713250 | 28400 | 28300 | 28400 | 28250 | 9253 |
| 625 | 20231102 | 104300 | 15655708450 | 28300 | 28200 | 28300 | 28200 | 11227 |
| 626 | 20231102 | 104200 | 15338502400 | 28200 | 28100 | 28250 | 28050 | 8364 |
| 627 | 20231102 | 104100 | 15102938600 | 28050 | 28050 | 28100 | 27950 | 1667 |
| 628 | 20231102 | 104000 | 15056224550 | 28000 | 28050 | 28100 | 27950 | 4163 |
| 629 | 20231102 | 103900 | 14939459850 | 28050 | 27950 | 28050 | 27800 | 2990 |
| 630 | 20231102 | 103800 | 14855768450 | 27900 | 28100 | 28100 | 27700 | 8107 |
| 631 | 20231102 | 103700 | 14628685450 | 28100 | 28050 | 28150 | 28000 | 5359 |
| 632 | 20231102 | 103600 | 14478126100 | 28050 | 28000 | 28100 | 27950 | 5056 |
| 633 | 20231102 | 103500 | 14336494550 | 28000 | 27850 | 28000 | 27800 | 10303 |
| 634 | 20231102 | 103400 | 14048225150 | 27850 | 27950 | 27950 | 27800 | 1880 |
| 635 | 20231102 | 103300 | 13995843550 | 27900 | 27900 | 27950 | 27850 | 2163 |
| 636 | 20231102 | 103200 | 13935494300 | 27900 | 27800 | 27900 | 27750 | 2155 |
| 637 | 20231102 | 103100 | 13875529450 | 27750 | 27700 | 27800 | 27650 | 1575 |
| 638 | 20231102 | 103000 | 13831813050 | 27700 | 27650 | 27750 | 27650 | 1918 |
| 639 | 20231102 | 102900 | 13778701650 | 27600 | 27600 | 27650 | 27600 | 1387 |
| 640 | 20231102 | 102800 | 13740376800 | 27550 | 27450 | 27550 | 27400 | 2391 |
| 641 | 20231102 | 102700 | 13674655050 | 27500 | 27500 | 27500 | 27400 | 2448 |
| 642 | 20231102 | 102600 | 13607438250 | 27500 | 27650 | 27650 | 27350 | 4708 |
| 643 | 20231102 | 102500 | 13478200500 | 27650 | 27550 | 27650 | 27500 | 3633 |
| 644 | 20231102 | 102400 | 13378230850 | 27500 | 27650 | 27700 | 27500 | 4739 |
| 645 | 20231102 | 102300 | 13247556600 | 27650 | 27750 | 27800 | 27650 | 2911 |
| 646 | 20231102 | 102200 | 13166850050 | 27750 | 27700 | 27750 | 27550 | 3301 |
| 647 | 20231102 | 102100 | 13075542500 | 27700 | 27850 | 27850 | 27650 | 3157 |
| 648 | 20231102 | 102000 | 12987925200 | 27800 | 27900 | 27950 | 27700 | 3034 |
| 649 | 20231102 | 101900 | 12903401700 | 27900 | 28000 | 28000 | 27800 | 4256 |
| 650 | 20231102 | 101800 | 12784671150 | 27950 | 27950 | 28000 | 27900 | 6900 |
| 651 | 20231102 | 101700 | 12591714550 | 27950 | 27900 | 27950 | 27900 | 8124 |
| 652 | 20231102 | 101600 | 12364728250 | 27950 | 27800 | 27950 | 27750 | 15363 |
| 653 | 20231102 | 101500 | 11936312450 | 27800 | 27650 | 27800 | 27650 | 2275 |
| 654 | 20231102 | 101400 | 11873182450 | 27700 | 27750 | 27850 | 27650 | 9642 |
| 655 | 20231102 | 101300 | 11605507700 | 27700 | 27650 | 27750 | 27550 | 7825 |
| 656 | 20231102 | 101200 | 11388649300 | 27600 | 27600 | 27600 | 27500 | 5332 |
| 657 | 20231102 | 101100 | 11241684050 | 27600 | 27400 | 27600 | 27350 | 10888 |
| 658 | 20231102 | 101000 | 10942174550 | 27400 | 27350 | 27400 | 27250 | 4686 |
| 659 | 20231102 | 100900 | 10813965350 | 27300 | 27350 | 27350 | 27250 | 1609 |
| 660 | 20231102 | 100800 | 10770003900 | 27350 | 27300 | 27350 | 27250 | 1608 |
| 661 | 20231102 | 100700 | 10726054650 | 27300 | 27300 | 27350 | 27250 | 2035 |
| 662 | 20231102 | 100600 | 10670484000 | 27300 | 27300 | 27350 | 27250 | 2307 |
| 663 | 20231102 | 100500 | 10607480300 | 27250 | 27200 | 27300 | 27200 | 1318 |
| 664 | 20231102 | 100400 | 10571569100 | 27200 | 27200 | 27250 | 27150 | 1225 |
| 665 | 20231102 | 100300 | 10538252700 | 27150 | 27150 | 27250 | 27150 | 861 |
| 666 | 20231102 | 100200 | 10514814250 | 27150 | 27100 | 27200 | 27100 | 701 |
| 667 | 20231102 | 100100 | 10495768700 | 27050 | 27250 | 27250 | 27050 | 2029 |
| 668 | 20231102 | 100000 | 10440684850 | 27200 | 27150 | 27250 | 27100 | 1128 |
| 669 | 20231102 | 095900 | 10410020150 | 27150 | 27350 | 27350 | 27100 | 2407 |
| 670 | 20231102 | 095800 | 10344504900 | 27300 | 27250 | 27350 | 27250 | 2384 |
| 671 | 20231102 | 095700 | 10279444450 | 27250 | 27250 | 27300 | 27150 | 1314 |
| 672 | 20231102 | 095600 | 10243670200 | 27250 | 27150 | 27250 | 27100 | 1557 |
| 673 | 20231102 | 095500 | 10201278400 | 27150 | 27050 | 27150 | 27050 | 1411 |
| 674 | 20231102 | 095400 | 10163001800 | 27050 | 27350 | 27450 | 27050 | 14108 |
| 675 | 20231102 | 095300 | 9777624950 | 27350 | 27300 | 27350 | 27250 | 4373 |
| 676 | 20231102 | 095200 | 9658265750 | 27250 | 27200 | 27250 | 27050 | 3530 |
| 677 | 20231102 | 095100 | 9562306000 | 27150 | 27250 | 27250 | 27150 | 1511 |
| 678 | 20231102 | 095000 | 9521187350 | 27250 | 27150 | 27300 | 27150 | 3875 |
| 679 | 20231102 | 094900 | 9415686500 | 27150 | 27000 | 27150 | 26950 | 5332 |
| 680 | 20231102 | 094800 | 9271382650 | 26950 | 27000 | 27050 | 26950 | 2883 |
| 681 | 20231102 | 094700 | 9193599200 | 27000 | 27100 | 27150 | 27000 | 2033 |
| 682 | 20231102 | 094600 | 9138572350 | 27100 | 27100 | 27150 | 27050 | 2513 |
| 683 | 20231102 | 094500 | 9070456750 | 27100 | 27000 | 27100 | 26950 | 1697 |
| 684 | 20231102 | 094400 | 9024586400 | 26950 | 27000 | 27050 | 26950 | 2999 |
| 685 | 20231102 | 094300 | 8943679400 | 27000 | 27000 | 27050 | 26950 | 2891 |
| 686 | 20231102 | 094200 | 8865665250 | 26950 | 27000 | 27000 | 26900 | 1570 |
| 687 | 20231102 | 094100 | 8823332800 | 27000 | 26900 | 27050 | 26850 | 4046 |
| 688 | 20231102 | 094000 | 8714183200 | 26900 | 27000 | 27000 | 26850 | 2157 |
| 689 | 20231102 | 093900 | 8656160600 | 26850 | 27150 | 27150 | 26850 | 3645 |
| 690 | 20231102 | 093800 | 8557740150 | 27150 | 27050 | 27200 | 26950 | 3664 |
| 691 | 20231102 | 093700 | 8458569850 | 27050 | 27200 | 27250 | 27000 | 3548 |
| 692 | 20231102 | 093600 | 8362355550 | 27250 | 26950 | 27250 | 26850 | 7332 |
| 693 | 20231102 | 093500 | 8164032650 | 26950 | 27000 | 27100 | 26900 | 4424 |
| 694 | 20231102 | 093400 | 8044524600 | 26900 | 27050 | 27050 | 26900 | 4566 |
| 695 | 20231102 | 093300 | 7921451000 | 27000 | 27100 | 27100 | 26950 | 6355 |
| 696 | 20231102 | 093200 | 7749617850 | 27100 | 27050 | 27150 | 26950 | 4483 |
| 697 | 20231102 | 093100 | 7628128550 | 26950 | 26950 | 27050 | 26950 | 3654 |
| 698 | 20231102 | 093000 | 7529527500 | 26900 | 27150 | 27150 | 26900 | 6710 |
| 699 | 20231102 | 092900 | 7348174100 | 27150 | 27150 | 27250 | 27050 | 5063 |
| 700 | 20231102 | 092800 | 7210671050 | 27150 | 27300 | 27350 | 27150 | 3785 |
| 701 | 20231102 | 092700 | 7107396000 | 27350 | 27300 | 27400 | 27100 | 6152 |
| 702 | 20231102 | 092600 | 6939445000 | 27350 | 27300 | 27500 | 27250 | 15475 |
| 703 | 20231102 | 092500 | 6515407050 | 27300 | 27200 | 27300 | 27050 | 5111 |
| 704 | 20231102 | 092400 | 6376412950 | 27200 | 27000 | 27300 | 27000 | 6365 |
| 705 | 20231102 | 092300 | 6203410400 | 27000 | 26950 | 27100 | 26850 | 6509 |
| 706 | 20231102 | 092200 | 6028041800 | 26900 | 27100 | 27150 | 26850 | 11849 |
| 707 | 20231102 | 092100 | 5708035750 | 27150 | 27400 | 27450 | 27100 | 12635 |
| 708 | 20231102 | 092000 | 5363609650 | 27400 | 26800 | 27450 | 26800 | 19119 |
| 709 | 20231102 | 091900 | 4845367400 | 26800 | 26600 | 26850 | 26600 | 10418 |
| 710 | 20231102 | 091800 | 4566885750 | 26600 | 26550 | 26650 | 26550 | 5548 |
| 711 | 20231102 | 091700 | 4419251800 | 26550 | 26450 | 26800 | 26400 | 21043 |
| 712 | 20231102 | 091600 | 3858972100 | 26450 | 26200 | 26450 | 26200 | 6524 |
| 713 | 20231102 | 091500 | 3687105700 | 26200 | 26200 | 26250 | 26100 | 8552 |
| 714 | 20231102 | 091400 | 3463155650 | 26200 | 25850 | 26200 | 25850 | 11052 |
| 715 | 20231102 | 091300 | 3175108950 | 25900 | 26050 | 26050 | 25900 | 3460 |
| 716 | 20231102 | 091200 | 3085261200 | 26050 | 25900 | 26050 | 25850 | 3144 |
| 717 | 20231102 | 091100 | 3003755150 | 25900 | 26100 | 26150 | 25850 | 6158 |
| 718 | 20231102 | 091000 | 2843790900 | 26100 | 26050 | 26100 | 26050 | 3624 |
| 719 | 20231102 | 090900 | 2749254450 | 26050 | 26000 | 26150 | 25900 | 3675 |
| 720 | 20231102 | 090800 | 2653467400 | 25950 | 26050 | 26150 | 25950 | 8160 |
| 721 | 20231102 | 090700 | 2440815050 | 26100 | 26000 | 26200 | 26000 | 9632 |
| 722 | 20231102 | 090600 | 2189732700 | 26000 | 25900 | 26050 | 25800 | 11803 |
| 723 | 20231102 | 090500 | 1883822550 | 25900 | 25800 | 26000 | 25750 | 8884 |
| 724 | 20231102 | 090400 | 1653721300 | 25800 | 25600 | 25800 | 25500 | 5555 |
| 725 | 20231102 | 090300 | 1511511400 | 25600 | 26000 | 26050 | 25550 | 10172 |
| 726 | 20231102 | 090200 | 1249517300 | 25900 | 25900 | 26050 | 25800 | 8045 |
| 727 | 20231102 | 090100 | 1040841550 | 25950 | 25900 | 26000 | 25450 | 13807 |
| 728 | 20231102 | 090000 | 687085000 | 25900 | 26250 | 26300 | 25800 | 26265 |