39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 211500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 6127 |
| 3 | 20231102 | 211400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 4 | 20231102 | 211300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 5 | 20231102 | 211200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 6 | 20231102 | 211100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 7 | 20231102 | 211000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 8 | 20231102 | 210900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 9 | 20231102 | 210800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 10 | 20231102 | 210700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 11 | 20231102 | 210600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 12 | 20231102 | 210500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 13 | 20231102 | 210400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 14 | 20231102 | 210300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 15 | 20231102 | 210200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 16 | 20231102 | 210100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 17 | 20231102 | 210000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 18 | 20231102 | 205900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 19 | 20231102 | 205800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 20 | 20231102 | 205700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 21 | 20231102 | 205600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 22 | 20231102 | 205500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 23 | 20231102 | 205400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 24 | 20231102 | 205300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 25 | 20231102 | 205200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 26 | 20231102 | 205100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 27 | 20231102 | 205000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 28 | 20231102 | 204900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 29 | 20231102 | 204800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 30 | 20231102 | 204700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 31 | 20231102 | 204600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 32 | 20231102 | 204500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 6127 |
| 33 | 20231102 | 204400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 34 | 20231102 | 204300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 35 | 20231102 | 204200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 36 | 20231102 | 204100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 37 | 20231102 | 204000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 38 | 20231102 | 203900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 39 | 20231102 | 203800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 40 | 20231102 | 203700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 41 | 20231102 | 203600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 42 | 20231102 | 203500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 43 | 20231102 | 203400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 44 | 20231102 | 203300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 45 | 20231102 | 203200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 46 | 20231102 | 203100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 47 | 20231102 | 203000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 48 | 20231102 | 202900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 49 | 20231102 | 202800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 50 | 20231102 | 202700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 51 | 20231102 | 202600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 52 | 20231102 | 202500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 53 | 20231102 | 202400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 54 | 20231102 | 202300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 55 | 20231102 | 202200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 56 | 20231102 | 202100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 57 | 20231102 | 202000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 58 | 20231102 | 201900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 59 | 20231102 | 201800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 60 | 20231102 | 201700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 61 | 20231102 | 201600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 62 | 20231102 | 201500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 6127 |
| 63 | 20231102 | 201400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 64 | 20231102 | 201300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 65 | 20231102 | 201200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 66 | 20231102 | 201100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 67 | 20231102 | 201000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 68 | 20231102 | 200900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 69 | 20231102 | 200800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 70 | 20231102 | 200700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 71 | 20231102 | 200600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 72 | 20231102 | 200500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 73 | 20231102 | 200400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 74 | 20231102 | 200300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 75 | 20231102 | 200200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 76 | 20231102 | 200100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 77 | 20231102 | 200000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 78 | 20231102 | 195900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 79 | 20231102 | 195800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 80 | 20231102 | 195700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 81 | 20231102 | 195600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 82 | 20231102 | 195500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 83 | 20231102 | 195400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 84 | 20231102 | 195300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 85 | 20231102 | 195200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 86 | 20231102 | 195100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 87 | 20231102 | 195000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 88 | 20231102 | 194900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 89 | 20231102 | 194800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 90 | 20231102 | 194700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 91 | 20231102 | 194600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 92 | 20231102 | 194500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 6127 |
| 93 | 20231102 | 194400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 94 | 20231102 | 194300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 95 | 20231102 | 194200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 96 | 20231102 | 194100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 97 | 20231102 | 194000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 98 | 20231102 | 193900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 99 | 20231102 | 193800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 100 | 20231102 | 193700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 101 | 20231102 | 193600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 102 | 20231102 | 193500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 103 | 20231102 | 193400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 104 | 20231102 | 193300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 105 | 20231102 | 193200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 106 | 20231102 | 193100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 107 | 20231102 | 193000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 108 | 20231102 | 192900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 109 | 20231102 | 192800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 110 | 20231102 | 192700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 111 | 20231102 | 192600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 112 | 20231102 | 192500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 113 | 20231102 | 192400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 114 | 20231102 | 192300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 115 | 20231102 | 192200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 116 | 20231102 | 192100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 117 | 20231102 | 192000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 118 | 20231102 | 191900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 119 | 20231102 | 191800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 120 | 20231102 | 191700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 121 | 20231102 | 191600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 122 | 20231102 | 191500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 6127 |
| 123 | 20231102 | 191400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 124 | 20231102 | 191300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 125 | 20231102 | 191200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 126 | 20231102 | 191100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 127 | 20231102 | 191000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 128 | 20231102 | 190900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 129 | 20231102 | 190800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 130 | 20231102 | 190700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 131 | 20231102 | 190600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 132 | 20231102 | 190500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 133 | 20231102 | 190400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 134 | 20231102 | 190300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 135 | 20231102 | 190200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 136 | 20231102 | 190100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 137 | 20231102 | 190000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 138 | 20231102 | 185900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 139 | 20231102 | 185800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 140 | 20231102 | 185700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 141 | 20231102 | 185600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 142 | 20231102 | 185500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 143 | 20231102 | 185400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 144 | 20231102 | 185300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 145 | 20231102 | 185200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 146 | 20231102 | 185100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 147 | 20231102 | 185000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 148 | 20231102 | 184900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 149 | 20231102 | 184800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 150 | 20231102 | 184700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 151 | 20231102 | 184600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 152 | 20231102 | 184500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 6127 |
| 153 | 20231102 | 184400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 154 | 20231102 | 184300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 155 | 20231102 | 184200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 156 | 20231102 | 184100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 157 | 20231102 | 184000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 158 | 20231102 | 183900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 159 | 20231102 | 183800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 160 | 20231102 | 183700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 161 | 20231102 | 183600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 162 | 20231102 | 183500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 163 | 20231102 | 183400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 164 | 20231102 | 183300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 165 | 20231102 | 183200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 166 | 20231102 | 183100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 167 | 20231102 | 183000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 168 | 20231102 | 182900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 169 | 20231102 | 182800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 170 | 20231102 | 182700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 171 | 20231102 | 182600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 172 | 20231102 | 182500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 173 | 20231102 | 182400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 174 | 20231102 | 182300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 175 | 20231102 | 182200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 176 | 20231102 | 182100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 177 | 20231102 | 182000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 178 | 20231102 | 181900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 179 | 20231102 | 181800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 180 | 20231102 | 181700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 181 | 20231102 | 181600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 182 | 20231102 | 181500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 6127 |
| 183 | 20231102 | 181400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 184 | 20231102 | 181300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 185 | 20231102 | 181200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 186 | 20231102 | 181100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 187 | 20231102 | 181000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 188 | 20231102 | 180900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 189 | 20231102 | 180800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 190 | 20231102 | 180700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 191 | 20231102 | 180600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 192 | 20231102 | 180500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 193 | 20231102 | 180400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 194 | 20231102 | 180300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 195 | 20231102 | 180200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 196 | 20231102 | 180100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 197 | 20231102 | 180000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 198 | 20231102 | 175900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 199 | 20231102 | 175800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 200 | 20231102 | 175700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 201 | 20231102 | 175600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 202 | 20231102 | 175500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 203 | 20231102 | 175400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 204 | 20231102 | 175300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 205 | 20231102 | 175200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 206 | 20231102 | 175100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 207 | 20231102 | 175000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 208 | 20231102 | 174900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 209 | 20231102 | 174800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 210 | 20231102 | 174700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 211 | 20231102 | 174600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 212 | 20231102 | 174500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 6127 |
| 213 | 20231102 | 174400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 214 | 20231102 | 174300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 215 | 20231102 | 174200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 216 | 20231102 | 174100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 217 | 20231102 | 174000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 218 | 20231102 | 173900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 219 | 20231102 | 173800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 220 | 20231102 | 173700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 221 | 20231102 | 173600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 222 | 20231102 | 173500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 223 | 20231102 | 173400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 224 | 20231102 | 173300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 225 | 20231102 | 173200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 226 | 20231102 | 173100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 227 | 20231102 | 173000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 228 | 20231102 | 172900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 229 | 20231102 | 172800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 230 | 20231102 | 172700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 231 | 20231102 | 172600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 232 | 20231102 | 172500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 233 | 20231102 | 172400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 234 | 20231102 | 172300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 235 | 20231102 | 172200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 236 | 20231102 | 172100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 237 | 20231102 | 172000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 238 | 20231102 | 171900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 239 | 20231102 | 171800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 240 | 20231102 | 171700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 241 | 20231102 | 171600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 242 | 20231102 | 171500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 6127 |
| 243 | 20231102 | 171400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 244 | 20231102 | 171300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 245 | 20231102 | 171200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 246 | 20231102 | 171100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 247 | 20231102 | 171000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 248 | 20231102 | 170900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 249 | 20231102 | 170800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 250 | 20231102 | 170700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 251 | 20231102 | 170600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 252 | 20231102 | 170500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 253 | 20231102 | 170400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 254 | 20231102 | 170300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 255 | 20231102 | 170200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 256 | 20231102 | 170100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 257 | 20231102 | 170000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 258 | 20231102 | 165900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 259 | 20231102 | 165800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 260 | 20231102 | 165700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 261 | 20231102 | 165600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 262 | 20231102 | 165500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 263 | 20231102 | 165400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 264 | 20231102 | 165300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 265 | 20231102 | 165200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 266 | 20231102 | 165100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 267 | 20231102 | 165000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 268 | 20231102 | 164900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 269 | 20231102 | 164800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 270 | 20231102 | 164700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 271 | 20231102 | 164600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 272 | 20231102 | 164500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 6127 |
| 273 | 20231102 | 164400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 274 | 20231102 | 164300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 275 | 20231102 | 164200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 276 | 20231102 | 164100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 277 | 20231102 | 164000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 278 | 20231102 | 163900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 279 | 20231102 | 163800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 280 | 20231102 | 163700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 281 | 20231102 | 163600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 282 | 20231102 | 163500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 283 | 20231102 | 163400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 284 | 20231102 | 163300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 285 | 20231102 | 163200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 286 | 20231102 | 163100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 287 | 20231102 | 163000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 288 | 20231102 | 162900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 289 | 20231102 | 162800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 290 | 20231102 | 162700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 291 | 20231102 | 162600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 292 | 20231102 | 162500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 293 | 20231102 | 162400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 294 | 20231102 | 162300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 295 | 20231102 | 162200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 296 | 20231102 | 162100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 297 | 20231102 | 162000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 298 | 20231102 | 161900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 299 | 20231102 | 161800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 300 | 20231102 | 161700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 301 | 20231102 | 161600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 302 | 20231102 | 161500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 6127 |
| 303 | 20231102 | 161400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 304 | 20231102 | 161300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 305 | 20231102 | 161200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 306 | 20231102 | 161100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 307 | 20231102 | 161000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 308 | 20231102 | 160900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 309 | 20231102 | 160800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 310 | 20231102 | 160700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 311 | 20231102 | 160600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 312 | 20231102 | 160500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 313 | 20231102 | 160400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 314 | 20231102 | 160300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 315 | 20231102 | 160200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 316 | 20231102 | 160100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 317 | 20231102 | 160000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 318 | 20231102 | 155900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 319 | 20231102 | 155800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 320 | 20231102 | 155700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 321 | 20231102 | 155600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 322 | 20231102 | 155500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 323 | 20231102 | 155400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 324 | 20231102 | 155300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 325 | 20231102 | 155200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 326 | 20231102 | 155100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 327 | 20231102 | 155000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 328 | 20231102 | 154900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 329 | 20231102 | 154800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 330 | 20231102 | 154700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 331 | 20231102 | 154600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 332 | 20231102 | 154500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 6127 |
| 333 | 20231102 | 154400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 334 | 20231102 | 154300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 335 | 20231102 | 154200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 336 | 20231102 | 154100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 337 | 20231102 | 154000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 338 | 20231102 | 153900 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 339 | 20231102 | 153800 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 340 | 20231102 | 153700 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 341 | 20231102 | 153600 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 342 | 20231102 | 153500 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 343 | 20231102 | 153400 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 344 | 20231102 | 153300 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 345 | 20231102 | 153200 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 346 | 20231102 | 153100 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 347 | 20231102 | 153000 | 7083732100 | 30200 | 30200 | 30200 | 30200 | 6127 |
| 348 | 20231102 | 152900 | 6898696700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 349 | 20231102 | 152800 | 6898696700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 350 | 20231102 | 152700 | 6898696700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 351 | 20231102 | 152600 | 6898696700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 352 | 20231102 | 152500 | 6898696700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 353 | 20231102 | 152400 | 6898696700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 354 | 20231102 | 152300 | 6898696700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 355 | 20231102 | 152200 | 6898696700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 356 | 20231102 | 152100 | 6898696700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 357 | 20231102 | 152000 | 6898696700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 358 | 20231102 | 151900 | 6898696700 | 30100 | 30000 | 30100 | 29950 | 1943 |
| 359 | 20231102 | 151800 | 6840300700 | 30000 | 29950 | 30000 | 29900 | 880 |
| 360 | 20231102 | 151700 | 6813912500 | 29950 | 29900 | 29950 | 29850 | 154 |
| 361 | 20231102 | 151600 | 6809312000 | 29900 | 29850 | 29900 | 29850 | 1252 |
| 362 | 20231102 | 151500 | 6771893150 | 29850 | 29900 | 29900 | 29850 | 250 |
| 363 | 20231102 | 151400 | 6764418650 | 29900 | 29900 | 29900 | 29850 | 1044 |
| 364 | 20231102 | 151300 | 6733239450 | 29900 | 29900 | 29900 | 29900 | 101 |
| 365 | 20231102 | 151200 | 6730219550 | 29900 | 29850 | 29900 | 29850 | 124 |
| 366 | 20231102 | 151100 | 6726515100 | 29850 | 29900 | 29950 | 29850 | 240 |
| 367 | 20231102 | 151000 | 6719343550 | 29900 | 29950 | 29950 | 29900 | 483 |
| 368 | 20231102 | 150900 | 6704900200 | 30000 | 29950 | 30000 | 29950 | 180 |
| 369 | 20231102 | 150800 | 6699509050 | 29950 | 29950 | 29950 | 29950 | 157 |
| 370 | 20231102 | 150700 | 6694806900 | 29950 | 29900 | 29950 | 29900 | 481 |
| 371 | 20231102 | 150600 | 6680404850 | 29900 | 29950 | 29950 | 29900 | 189 |
| 372 | 20231102 | 150500 | 6674747600 | 29950 | 29900 | 29950 | 29900 | 835 |
| 373 | 20231102 | 150400 | 6649776350 | 29950 | 29900 | 29950 | 29900 | 440 |
| 374 | 20231102 | 150300 | 6636618350 | 29900 | 29900 | 29950 | 29900 | 246 |
| 375 | 20231102 | 150200 | 6629260550 | 29900 | 29900 | 29900 | 29850 | 277 |
| 376 | 20231102 | 150100 | 6620984000 | 29950 | 29950 | 29950 | 29950 | 92 |
| 377 | 20231102 | 150000 | 6618228600 | 29950 | 29950 | 29950 | 29950 | 91 |
| 378 | 20231102 | 145900 | 6615503150 | 29850 | 29900 | 29950 | 29850 | 176 |
| 379 | 20231102 | 145800 | 6610240300 | 29950 | 29900 | 29950 | 29900 | 10 |
| 380 | 20231102 | 145700 | 6609941200 | 29850 | 30000 | 30000 | 29850 | 770 |
| 381 | 20231102 | 145600 | 6586877050 | 29950 | 29900 | 29950 | 29850 | 651 |
| 382 | 20231102 | 145500 | 6567400450 | 29900 | 29900 | 29900 | 29850 | 349 |
| 383 | 20231102 | 145400 | 6556970450 | 29850 | 29850 | 29850 | 29850 | 475 |
| 384 | 20231102 | 145300 | 6542791700 | 29850 | 29900 | 29900 | 29850 | 343 |
| 385 | 20231102 | 145200 | 6532537750 | 29900 | 29900 | 29900 | 29850 | 176 |
| 386 | 20231102 | 145100 | 6527282850 | 29850 | 29850 | 29900 | 29850 | 346 |
| 387 | 20231102 | 145000 | 6516952300 | 29850 | 29850 | 29850 | 29850 | 53 |
| 388 | 20231102 | 144900 | 6515370250 | 29800 | 29850 | 29850 | 29800 | 6 |
| 389 | 20231102 | 144800 | 6515191350 | 29850 | 29800 | 29850 | 29800 | 152 |
| 390 | 20231102 | 144700 | 6510659900 | 29800 | 29850 | 29850 | 29800 | 70 |
| 391 | 20231102 | 144600 | 6508571400 | 29850 | 29850 | 29850 | 29850 | 7 |
| 392 | 20231102 | 144500 | 6508362450 | 29850 | 29850 | 29850 | 29850 | 6 |
| 393 | 20231102 | 144400 | 6508183350 | 29850 | 29750 | 29850 | 29750 | 423 |
| 394 | 20231102 | 144300 | 6495568350 | 29850 | 29800 | 29850 | 29750 | 584 |
| 395 | 20231102 | 144200 | 6478152450 | 29750 | 29700 | 29750 | 29700 | 379 |
| 396 | 20231102 | 144100 | 6466877400 | 29650 | 29650 | 29650 | 29650 | 100 |
| 397 | 20231102 | 144000 | 6463912400 | 29700 | 29700 | 29700 | 29700 | 231 |
| 398 | 20231102 | 143900 | 6457051700 | 29700 | 29650 | 29750 | 29650 | 9 |
| 399 | 20231102 | 143800 | 6456784500 | 29650 | 29750 | 29750 | 29600 | 1581 |
| 400 | 20231102 | 143700 | 6409915400 | 29750 | 29750 | 29750 | 29700 | 280 |
| 401 | 20231102 | 143600 | 6401592850 | 29750 | 29650 | 29750 | 29650 | 251 |
| 402 | 20231102 | 143500 | 6394138300 | 29700 | 29650 | 29700 | 29650 | 793 |
| 403 | 20231102 | 143400 | 6370615800 | 29650 | 29700 | 29700 | 29650 | 651 |
| 404 | 20231102 | 143300 | 6351312150 | 29700 | 29700 | 29700 | 29650 | 631 |
| 405 | 20231102 | 143200 | 6332583250 | 29750 | 29700 | 29750 | 29700 | 1088 |
| 406 | 20231102 | 143100 | 6300269550 | 29750 | 29750 | 29750 | 29750 | 192 |
| 407 | 20231102 | 143000 | 6294557550 | 29750 | 29750 | 29800 | 29750 | 160 |
| 408 | 20231102 | 142900 | 6289797500 | 29800 | 29800 | 29800 | 29800 | 8 |
| 409 | 20231102 | 142800 | 6289559100 | 29800 | 29750 | 29800 | 29750 | 2001 |
| 410 | 20231102 | 142700 | 6230029100 | 29800 | 29800 | 29800 | 29800 | 190 |
| 411 | 20231102 | 142600 | 6224367100 | 29800 | 29850 | 29850 | 29800 | 409 |
| 412 | 20231102 | 142500 | 6212177450 | 29850 | 29850 | 29850 | 29850 | 90 |
| 413 | 20231102 | 142400 | 6209490950 | 29800 | 29800 | 29850 | 29800 | 1069 |
| 414 | 20231102 | 142300 | 6177634600 | 29850 | 29850 | 29850 | 29850 | 90 |
| 415 | 20231102 | 142200 | 6174948100 | 29850 | 29850 | 29900 | 29850 | 104 |
| 416 | 20231102 | 142100 | 6171843650 | 29850 | 29850 | 29850 | 29800 | 700 |
| 417 | 20231102 | 142000 | 6150953050 | 29850 | 29900 | 29900 | 29800 | 217 |
| 418 | 20231102 | 141900 | 6144475550 | 29900 | 29900 | 29900 | 29850 | 160 |
| 419 | 20231102 | 141800 | 6139697600 | 29900 | 29850 | 29900 | 29850 | 27 |
| 420 | 20231102 | 141700 | 6138890800 | 29900 | 29900 | 29900 | 29900 | 3 |
| 421 | 20231102 | 141600 | 6138801100 | 29900 | 29850 | 29900 | 29850 | 180 |
| 422 | 20231102 | 141500 | 6133425450 | 29900 | 29900 | 29900 | 29900 | 248 |
| 423 | 20231102 | 141400 | 6126010250 | 29900 | 29900 | 29900 | 29850 | 43 |
| 424 | 20231102 | 141300 | 6124726050 | 29900 | 29900 | 29900 | 29900 | 173 |
| 425 | 20231102 | 141200 | 6119553350 | 29900 | 29900 | 29900 | 29900 | 87 |
| 426 | 20231102 | 141100 | 6116952050 | 29900 | 29900 | 29900 | 29900 | 67 |
| 427 | 20231102 | 141000 | 6114948750 | 29950 | 29900 | 29950 | 29900 | 756 |
| 428 | 20231102 | 140900 | 6092334350 | 29900 | 29850 | 29900 | 29850 | 56 |
| 429 | 20231102 | 140800 | 6090660000 | 29800 | 29900 | 29900 | 29800 | 489 |
| 430 | 20231102 | 140700 | 6076065900 | 29950 | 29950 | 29950 | 29950 | 10 |
| 431 | 20231102 | 140600 | 6075766400 | 29950 | 29950 | 29950 | 29950 | 995 |
| 432 | 20231102 | 140500 | 6045966150 | 29950 | 29950 | 29950 | 29950 | 75 |
| 433 | 20231102 | 140400 | 6043719900 | 29950 | 30000 | 30000 | 29950 | 272 |
| 434 | 20231102 | 140300 | 6035564900 | 30000 | 30000 | 30000 | 30000 | 166 |
| 435 | 20231102 | 140200 | 6030584900 | 30050 | 30050 | 30050 | 30050 | 4 |
| 436 | 20231102 | 140100 | 6030464700 | 30050 | 30000 | 30050 | 30000 | 77 |
| 437 | 20231102 | 140000 | 6028151000 | 30000 | 30000 | 30000 | 30000 | 100 |
| 438 | 20231102 | 135900 | 6025151000 | 30050 | 30000 | 30050 | 30000 | 13 |
| 439 | 20231102 | 135800 | 6024760850 | 30000 | 30000 | 30000 | 30000 | 1 |
| 440 | 20231102 | 135700 | 6024730850 | 30000 | 30000 | 30000 | 30000 | 138 |
| 441 | 20231102 | 135600 | 6020590850 | 30050 | 30100 | 30100 | 30050 | 69 |
| 442 | 20231102 | 135500 | 6018517300 | 30050 | 30050 | 30050 | 30050 | 9 |
| 443 | 20231102 | 135400 | 6018246850 | 30050 | 30050 | 30050 | 30050 | 300 |
| 444 | 20231102 | 135300 | 6009231850 | 30000 | 30050 | 30050 | 30000 | 698 |
| 445 | 20231102 | 135200 | 5988261950 | 29950 | 30000 | 30000 | 29950 | 292 |
| 446 | 20231102 | 135100 | 5979502850 | 29950 | 30000 | 30000 | 29950 | 501 |
| 447 | 20231102 | 135000 | 5964478600 | 30000 | 30000 | 30000 | 30000 | 102 |
| 448 | 20231102 | 134900 | 5961418600 | 30050 | 30000 | 30050 | 30000 | 203 |
| 449 | 20231102 | 134800 | 5955328450 | 30000 | 30000 | 30000 | 30000 | 5 |
| 450 | 20231102 | 134700 | 5955178450 | 30000 | 30050 | 30050 | 30000 | 959 |
| 451 | 20231102 | 134600 | 5926405550 | 30050 | 30000 | 30050 | 30000 | 1168 |
| 452 | 20231102 | 134500 | 5891362500 | 30050 | 30050 | 30050 | 30050 | 64 |
| 453 | 20231102 | 134400 | 5889439300 | 30050 | 30050 | 30050 | 30050 | 1 |
| 454 | 20231102 | 134300 | 5889409250 | 30050 | 30050 | 30050 | 30050 | 8 |
| 455 | 20231102 | 134200 | 5889168850 | 30000 | 30050 | 30050 | 30000 | 480 |
| 456 | 20231102 | 134100 | 5874749850 | 30050 | 30050 | 30050 | 30050 | 63 |
| 457 | 20231102 | 134000 | 5872856700 | 30050 | 30050 | 30050 | 30050 | 83 |
| 458 | 20231102 | 133900 | 5870362550 | 30050 | 30050 | 30050 | 30000 | 1073 |
| 459 | 20231102 | 133800 | 5838119600 | 30050 | 30050 | 30050 | 30050 | 106 |
| 460 | 20231102 | 133700 | 5834934300 | 30050 | 30050 | 30050 | 30000 | 11 |
| 461 | 20231102 | 133600 | 5834604100 | 30050 | 30050 | 30050 | 30000 | 56 |
| 462 | 20231102 | 133500 | 5832923250 | 30000 | 30050 | 30050 | 30000 | 955 |
| 463 | 20231102 | 133400 | 5804258500 | 30050 | 30100 | 30100 | 30000 | 26 |
| 464 | 20231102 | 133300 | 5803477250 | 30100 | 30050 | 30100 | 30050 | 2105 |
| 465 | 20231102 | 133200 | 5740219650 | 30050 | 29800 | 30050 | 29800 | 1352 |
| 466 | 20231102 | 133100 | 5699715750 | 29850 | 29850 | 29900 | 29850 | 221 |
| 467 | 20231102 | 133000 | 5693118050 | 29850 | 29850 | 29900 | 29800 | 2064 |
| 468 | 20231102 | 132900 | 5631596800 | 29850 | 29850 | 29850 | 29850 | 143 |
| 469 | 20231102 | 132800 | 5627328250 | 29850 | 29850 | 29850 | 29850 | 100 |
| 470 | 20231102 | 132700 | 5624343250 | 29900 | 29850 | 29950 | 29850 | 57 |
| 471 | 20231102 | 132600 | 5622639600 | 29850 | 29950 | 29950 | 29850 | 93 |
| 472 | 20231102 | 132500 | 5619858900 | 29950 | 29900 | 29950 | 29900 | 75 |
| 473 | 20231102 | 132400 | 5617616350 | 29850 | 29950 | 29950 | 29850 | 164 |
| 474 | 20231102 | 132300 | 5612713900 | 29900 | 29900 | 29900 | 29900 | 7 |
| 475 | 20231102 | 132200 | 5612504600 | 29850 | 29850 | 29850 | 29850 | 66 |
| 476 | 20231102 | 132100 | 5610534500 | 29850 | 29900 | 29900 | 29850 | 920 |
| 477 | 20231102 | 132000 | 5583067450 | 29900 | 29900 | 29900 | 29900 | 99 |
| 478 | 20231102 | 131900 | 5580107350 | 29900 | 29850 | 29900 | 29850 | 34 |
| 479 | 20231102 | 131800 | 5579091300 | 29900 | 29900 | 29900 | 29900 | 70 |
| 480 | 20231102 | 131700 | 5576998300 | 29900 | 29900 | 29900 | 29900 | 100 |
| 481 | 20231102 | 131600 | 5574008300 | 29950 | 29850 | 29950 | 29850 | 40 |
| 482 | 20231102 | 131500 | 5572814000 | 29850 | 29900 | 29900 | 29850 | 717 |
| 483 | 20231102 | 131400 | 5551406100 | 29850 | 29850 | 29900 | 29850 | 14 |
| 484 | 20231102 | 131300 | 5550987800 | 29900 | 29900 | 29900 | 29900 | 674 |
| 485 | 20231102 | 131200 | 5530835200 | 29950 | 29850 | 29950 | 29850 | 140 |
| 486 | 20231102 | 131100 | 5526653000 | 29850 | 29900 | 29900 | 29850 | 140 |
| 487 | 20231102 | 131000 | 5522469550 | 29850 | 29900 | 29900 | 29850 | 111 |
| 488 | 20231102 | 130900 | 5519155650 | 29950 | 29900 | 29950 | 29900 | 189 |
| 489 | 20231102 | 130800 | 5513501450 | 29900 | 29900 | 29950 | 29900 | 59 |
| 490 | 20231102 | 130700 | 5511735800 | 29900 | 29900 | 29900 | 29900 | 154 |
| 491 | 20231102 | 130600 | 5507131200 | 29900 | 29950 | 29950 | 29900 | 102 |
| 492 | 20231102 | 130500 | 5504081300 | 29900 | 29950 | 29950 | 29900 | 939 |
| 493 | 20231102 | 130400 | 5475999750 | 29950 | 29950 | 29950 | 29950 | 154 |
| 494 | 20231102 | 130300 | 5471387450 | 29950 | 29950 | 30000 | 29950 | 17 |
| 495 | 20231102 | 130200 | 5470878050 | 29950 | 30000 | 30000 | 29950 | 1210 |
| 496 | 20231102 | 130100 | 5434608200 | 30000 | 30000 | 30000 | 30000 | 1 |
| 497 | 20231102 | 130000 | 5434578200 | 30000 | 30000 | 30000 | 30000 | 22 |
| 498 | 20231102 | 125900 | 5433918200 | 30000 | 29950 | 30000 | 29950 | 152 |
| 499 | 20231102 | 125800 | 5429363700 | 29950 | 29950 | 29950 | 29950 | 260 |
| 500 | 20231102 | 125700 | 5421576700 | 29950 | 29950 | 29950 | 29950 | 17 |
| 501 | 20231102 | 125600 | 5421067550 | 29950 | 29950 | 30000 | 29950 | 136 |
| 502 | 20231102 | 125500 | 5416993350 | 29950 | 30000 | 30000 | 29950 | 114 |
| 503 | 20231102 | 125400 | 5413578700 | 30000 | 30000 | 30000 | 30000 | 20 |
| 504 | 20231102 | 125300 | 5412978700 | 30000 | 30050 | 30050 | 30000 | 9 |
| 505 | 20231102 | 125200 | 5412708650 | 30050 | 30050 | 30050 | 30000 | 284 |
| 506 | 20231102 | 125100 | 5404188450 | 30000 | 30000 | 30000 | 30000 | 1 |
| 507 | 20231102 | 125000 | 5404158450 | 30000 | 30000 | 30000 | 30000 | 31 |
| 508 | 20231102 | 124900 | 5403228450 | 30000 | 30050 | 30050 | 30000 | 181 |
| 509 | 20231102 | 124800 | 5397792900 | 30000 | 30100 | 30100 | 30000 | 191 |
| 510 | 20231102 | 124700 | 5392057550 | 30100 | 30100 | 30100 | 30100 | 5 |
| 511 | 20231102 | 124600 | 5391907050 | 30100 | 30100 | 30100 | 30100 | 18 |
| 512 | 20231102 | 124500 | 5391365250 | 30050 | 30100 | 30100 | 30050 | 203 |
| 513 | 20231102 | 124400 | 5385264950 | 30050 | 30000 | 30100 | 30000 | 616 |
| 514 | 20231102 | 124300 | 5366732500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 515 | 20231102 | 124200 | 5366732500 | 30000 | 30000 | 30000 | 29950 | 432 |
| 516 | 20231102 | 124100 | 5353781900 | 29950 | 29950 | 30000 | 29950 | 133 |
| 517 | 20231102 | 124000 | 5349796950 | 30000 | 30000 | 30000 | 30000 | 539 |
| 518 | 20231102 | 123900 | 5333626950 | 30000 | 30000 | 30000 | 30000 | 19 |
| 519 | 20231102 | 123800 | 5333056950 | 30000 | 30050 | 30050 | 30000 | 8 |
| 520 | 20231102 | 123700 | 5332816700 | 30050 | 30100 | 30100 | 30000 | 207 |
| 521 | 20231102 | 123600 | 5326591600 | 30100 | 30050 | 30100 | 30000 | 375 |
| 522 | 20231102 | 123500 | 5315334800 | 30050 | 30050 | 30050 | 30050 | 160 |
| 523 | 20231102 | 123400 | 5310526800 | 30050 | 30050 | 30050 | 30050 | 18 |
| 524 | 20231102 | 123300 | 5309985900 | 30000 | 30050 | 30050 | 30000 | 225 |
| 525 | 20231102 | 123200 | 5303229650 | 30050 | 30050 | 30050 | 30050 | 1 |
| 526 | 20231102 | 123100 | 5303199600 | 30050 | 30050 | 30050 | 30050 | 163 |
| 527 | 20231102 | 123000 | 5298301450 | 30000 | 30050 | 30050 | 30000 | 157 |
| 528 | 20231102 | 122900 | 5293591300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 529 | 20231102 | 122800 | 5293591300 | 30050 | 30000 | 30050 | 30000 | 13 |
| 530 | 20231102 | 122700 | 5293201150 | 30050 | 30050 | 30050 | 30050 | 54 |
| 531 | 20231102 | 122600 | 5291578450 | 30050 | 30050 | 30050 | 30050 | 9 |
| 532 | 20231102 | 122500 | 5291308000 | 30050 | 30050 | 30050 | 30050 | 85 |
| 533 | 20231102 | 122400 | 5288753750 | 30050 | 30050 | 30050 | 30000 | 22 |
| 534 | 20231102 | 122300 | 5288093200 | 30050 | 30050 | 30050 | 30050 | 7 |
| 535 | 20231102 | 122200 | 5287882850 | 30050 | 30100 | 30100 | 30050 | 18 |
| 536 | 20231102 | 122100 | 5287341100 | 30000 | 30050 | 30050 | 30000 | 5 |
| 537 | 20231102 | 122000 | 5287190900 | 30100 | 30100 | 30100 | 30050 | 21 |
| 538 | 20231102 | 121900 | 5286558900 | 30050 | 30050 | 30100 | 30050 | 285 |
| 539 | 20231102 | 121800 | 5277994400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 540 | 20231102 | 121700 | 5277994400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 541 | 20231102 | 121600 | 5277994400 | 30100 | 30100 | 30100 | 30100 | 8 |
| 542 | 20231102 | 121500 | 5277753600 | 30050 | 30000 | 30050 | 30000 | 101 |
| 543 | 20231102 | 121400 | 5274718600 | 30000 | 30050 | 30050 | 30000 | 192 |
| 544 | 20231102 | 121300 | 5268958350 | 30050 | 30100 | 30100 | 30050 | 12 |
| 545 | 20231102 | 121200 | 5268597400 | 30100 | 29950 | 30100 | 29950 | 528 |
| 546 | 20231102 | 121100 | 5252748350 | 29900 | 29900 | 29950 | 29900 | 104 |
| 547 | 20231102 | 121000 | 5249635450 | 29900 | 29900 | 30000 | 29900 | 104 |
| 548 | 20231102 | 120900 | 5246524850 | 29900 | 29900 | 29900 | 29900 | 19 |
| 549 | 20231102 | 120800 | 5245956750 | 29850 | 29900 | 29900 | 29750 | 4158 |
| 550 | 20231102 | 120700 | 5121953350 | 29900 | 29950 | 29950 | 29900 | 68 |
| 551 | 20231102 | 120600 | 5119917200 | 29950 | 30000 | 30000 | 29950 | 14 |
| 552 | 20231102 | 120500 | 5119497350 | 30000 | 29950 | 30000 | 29950 | 50 |
| 553 | 20231102 | 120400 | 5117998950 | 29950 | 29950 | 29950 | 29900 | 250 |
| 554 | 20231102 | 120300 | 5110515200 | 29900 | 29950 | 29950 | 29900 | 128 |
| 555 | 20231102 | 120200 | 5106684550 | 29900 | 29950 | 29950 | 29900 | 313 |
| 556 | 20231102 | 120100 | 5097325600 | 29900 | 30100 | 30100 | 29900 | 1087 |
| 557 | 20231102 | 120000 | 5064763200 | 30100 | 30050 | 30100 | 30050 | 15 |
| 558 | 20231102 | 115900 | 5064312050 | 30000 | 30050 | 30050 | 30000 | 315 |
| 559 | 20231102 | 115800 | 5054861950 | 30000 | 30000 | 30000 | 30000 | 33 |
| 560 | 20231102 | 115700 | 5053871950 | 30000 | 30150 | 30150 | 30000 | 105 |
| 561 | 20231102 | 115600 | 5050721000 | 30150 | 30100 | 30150 | 30100 | 110 |
| 562 | 20231102 | 115500 | 5047409750 | 30100 | 30000 | 30100 | 30000 | 11 |
| 563 | 20231102 | 115400 | 5047079250 | 29950 | 30050 | 30100 | 29950 | 1286 |
| 564 | 20231102 | 115300 | 5008497050 | 30050 | 30100 | 30100 | 30050 | 155 |
| 565 | 20231102 | 115200 | 5003838450 | 30050 | 30100 | 30100 | 30050 | 169 |
| 566 | 20231102 | 115100 | 4998759800 | 30100 | 30050 | 30100 | 30050 | 46 |
| 567 | 20231102 | 115000 | 4997375750 | 30100 | 30100 | 30100 | 30050 | 211 |
| 568 | 20231102 | 114900 | 4991033350 | 30100 | 30150 | 30150 | 30100 | 221 |
| 569 | 20231102 | 114800 | 4984370300 | 30150 | 30100 | 30150 | 30100 | 103 |
| 570 | 20231102 | 114700 | 4981269850 | 30100 | 30100 | 30100 | 30050 | 88 |
| 571 | 20231102 | 114600 | 4978622050 | 30100 | 30150 | 30200 | 30100 | 410 |
| 572 | 20231102 | 114500 | 4966270050 | 30150 | 30150 | 30150 | 30150 | 108 |
| 573 | 20231102 | 114400 | 4963013850 | 30150 | 30150 | 30150 | 30150 | 31 |
| 574 | 20231102 | 114300 | 4962079200 | 30150 | 30200 | 30200 | 30150 | 665 |
| 575 | 20231102 | 114200 | 4941996450 | 30250 | 30250 | 30250 | 30250 | 339 |
| 576 | 20231102 | 114100 | 4931741700 | 30250 | 30250 | 30250 | 30250 | 214 |
| 577 | 20231102 | 114000 | 4925268200 | 30250 | 30300 | 30300 | 30250 | 585 |
| 578 | 20231102 | 113900 | 4907568600 | 30300 | 30250 | 30300 | 30200 | 1429 |
| 579 | 20231102 | 113800 | 4864348150 | 30250 | 30200 | 30250 | 30200 | 2116 |
| 580 | 20231102 | 113700 | 4800421750 | 30200 | 30100 | 30200 | 30100 | 1174 |
| 581 | 20231102 | 113600 | 4765025150 | 30100 | 30100 | 30100 | 30050 | 25 |
| 582 | 20231102 | 113500 | 4764273700 | 30050 | 30050 | 30100 | 30050 | 280 |
| 583 | 20231102 | 113400 | 4755851550 | 30050 | 30000 | 30050 | 30000 | 106 |
| 584 | 20231102 | 113300 | 4752671200 | 30000 | 30050 | 30100 | 30000 | 370 |
| 585 | 20231102 | 113200 | 4741549500 | 30050 | 30100 | 30100 | 30000 | 226 |
| 586 | 20231102 | 113100 | 4734753250 | 30100 | 30100 | 30100 | 30100 | 17 |
| 587 | 20231102 | 113000 | 4734241550 | 30100 | 30100 | 30100 | 30000 | 138 |
| 588 | 20231102 | 112900 | 4730098550 | 30100 | 30100 | 30100 | 30100 | 25 |
| 589 | 20231102 | 112800 | 4729346050 | 30100 | 30100 | 30100 | 30050 | 210 |
| 590 | 20231102 | 112700 | 4723030050 | 30050 | 30150 | 30150 | 30050 | 401 |
| 591 | 20231102 | 112600 | 4710959950 | 30150 | 30150 | 30150 | 30150 | 13 |
| 592 | 20231102 | 112500 | 4710568000 | 30150 | 30200 | 30200 | 30100 | 570 |
| 593 | 20231102 | 112400 | 4693383200 | 30200 | 30200 | 30200 | 30100 | 236 |
| 594 | 20231102 | 112300 | 4686264150 | 30150 | 30050 | 30250 | 30050 | 1404 |
| 595 | 20231102 | 112200 | 4643925950 | 30000 | 29950 | 30000 | 29950 | 94 |
| 596 | 20231102 | 112100 | 4641106700 | 29950 | 29950 | 29950 | 29950 | 86 |
| 597 | 20231102 | 112000 | 4638531000 | 29950 | 29950 | 29950 | 29950 | 18 |
| 598 | 20231102 | 111900 | 4637991900 | 29950 | 30000 | 30050 | 29950 | 35 |
| 599 | 20231102 | 111800 | 4636941600 | 30000 | 29950 | 30000 | 29900 | 254 |
| 600 | 20231102 | 111700 | 4629324150 | 29950 | 29950 | 29950 | 29950 | 390 |
| 601 | 20231102 | 111600 | 4617643650 | 29950 | 29950 | 29950 | 29900 | 75 |
| 602 | 20231102 | 111500 | 4615397550 | 29950 | 29900 | 29950 | 29800 | 888 |
| 603 | 20231102 | 111400 | 4588835400 | 29800 | 29800 | 29850 | 29800 | 271 |
| 604 | 20231102 | 111300 | 4580756850 | 29800 | 29900 | 29900 | 29800 | 237 |
| 605 | 20231102 | 111200 | 4573684300 | 29900 | 29850 | 29950 | 29850 | 79 |
| 606 | 20231102 | 111100 | 4571322200 | 29850 | 29900 | 29900 | 29850 | 118 |
| 607 | 20231102 | 111000 | 4567797750 | 29950 | 29950 | 29950 | 29900 | 1037 |
| 608 | 20231102 | 110900 | 4536790200 | 29950 | 29950 | 29950 | 29900 | 1126 |
| 609 | 20231102 | 110800 | 4503067300 | 30000 | 30050 | 30050 | 30000 | 1009 |
| 610 | 20231102 | 110700 | 4472796600 | 30050 | 30000 | 30050 | 30000 | 753 |
| 611 | 20231102 | 110600 | 4450176450 | 30050 | 30050 | 30100 | 30050 | 697 |
| 612 | 20231102 | 110500 | 4429231300 | 30050 | 30000 | 30100 | 30000 | 653 |
| 613 | 20231102 | 110400 | 4409605050 | 30000 | 29950 | 30000 | 29950 | 463 |
| 614 | 20231102 | 110300 | 4395715900 | 30000 | 30050 | 30050 | 29950 | 416 |
| 615 | 20231102 | 110200 | 4383244800 | 30000 | 30000 | 30000 | 30000 | 1 |
| 616 | 20231102 | 110100 | 4383214800 | 30000 | 30050 | 30050 | 30000 | 75 |
| 617 | 20231102 | 110000 | 4380962650 | 30050 | 30050 | 30050 | 30000 | 110 |
| 618 | 20231102 | 105900 | 4377657500 | 30000 | 30000 | 30100 | 30000 | 25 |
| 619 | 20231102 | 105800 | 4376905800 | 30000 | 30000 | 30150 | 30000 | 398 |
| 620 | 20231102 | 105700 | 4364961450 | 30000 | 30100 | 30100 | 30000 | 73 |
| 621 | 20231102 | 105600 | 4362767650 | 30000 | 30150 | 30150 | 30000 | 630 |
| 622 | 20231102 | 105500 | 4343864350 | 30200 | 30150 | 30200 | 30000 | 1483 |
| 623 | 20231102 | 105400 | 4299184600 | 30150 | 30200 | 30200 | 30150 | 1092 |
| 624 | 20231102 | 105300 | 4266207900 | 30150 | 30200 | 30200 | 30150 | 157 |
| 625 | 20231102 | 105200 | 4261468200 | 30200 | 30200 | 30200 | 30150 | 1092 |
| 626 | 20231102 | 105100 | 4228509400 | 30300 | 30150 | 30300 | 30150 | 2741 |
| 627 | 20231102 | 105000 | 4145658450 | 30150 | 30200 | 30200 | 30150 | 108 |
| 628 | 20231102 | 104900 | 4142400200 | 30200 | 30200 | 30200 | 30150 | 389 |
| 629 | 20231102 | 104800 | 4130670750 | 30200 | 30200 | 30250 | 30150 | 245 |
| 630 | 20231102 | 104700 | 4123275900 | 30250 | 30250 | 30250 | 30150 | 340 |
| 631 | 20231102 | 104600 | 4113001550 | 30200 | 30150 | 30200 | 30150 | 571 |
| 632 | 20231102 | 104500 | 4095759350 | 30200 | 30200 | 30200 | 30150 | 1076 |
| 633 | 20231102 | 104400 | 4063270700 | 30200 | 30200 | 30200 | 30150 | 178 |
| 634 | 20231102 | 104300 | 4057897200 | 30200 | 30200 | 30200 | 30050 | 299 |
| 635 | 20231102 | 104200 | 4048890500 | 30200 | 30050 | 30200 | 30050 | 46 |
| 636 | 20231102 | 104100 | 4047501750 | 30250 | 30200 | 30250 | 30200 | 2311 |
| 637 | 20231102 | 104000 | 3977658500 | 30150 | 30000 | 30150 | 30000 | 673 |
| 638 | 20231102 | 103900 | 3957407250 | 30000 | 29950 | 30000 | 29900 | 1149 |
| 639 | 20231102 | 103800 | 3922943050 | 29950 | 29800 | 29950 | 29800 | 166 |
| 640 | 20231102 | 103700 | 3917975150 | 29800 | 29950 | 29950 | 29800 | 959 |
| 641 | 20231102 | 103600 | 3889364050 | 29950 | 29900 | 29950 | 29900 | 362 |
| 642 | 20231102 | 103500 | 3878525800 | 29950 | 29950 | 29950 | 29850 | 207 |
| 643 | 20231102 | 103400 | 3872331650 | 29950 | 30000 | 30000 | 29950 | 2058 |
| 644 | 20231102 | 103300 | 3810608150 | 30000 | 29900 | 30000 | 29900 | 1820 |
| 645 | 20231102 | 103200 | 3756178600 | 29950 | 29950 | 30000 | 29900 | 181 |
| 646 | 20231102 | 103100 | 3750760550 | 29950 | 30050 | 30050 | 29950 | 1074 |
| 647 | 20231102 | 103000 | 3718572800 | 30050 | 30100 | 30150 | 30050 | 611 |
| 648 | 20231102 | 102900 | 3700185450 | 30100 | 30150 | 30200 | 30100 | 505 |
| 649 | 20231102 | 102800 | 3684958450 | 30150 | 30150 | 30200 | 30150 | 465 |
| 650 | 20231102 | 102700 | 3670924050 | 30150 | 30050 | 30150 | 30000 | 2123 |
| 651 | 20231102 | 102600 | 3607025250 | 30100 | 30050 | 30100 | 30050 | 1223 |
| 652 | 20231102 | 102500 | 3570220800 | 30050 | 30100 | 30100 | 29950 | 1826 |
| 653 | 20231102 | 102400 | 3515410600 | 30050 | 30200 | 30200 | 30050 | 721 |
| 654 | 20231102 | 102300 | 3493733400 | 30200 | 30100 | 30200 | 30100 | 580 |
| 655 | 20231102 | 102200 | 3476245850 | 30100 | 30150 | 30150 | 30100 | 332 |
| 656 | 20231102 | 102100 | 3466249350 | 30150 | 30100 | 30150 | 30050 | 2615 |
| 657 | 20231102 | 102000 | 3387564450 | 30100 | 30050 | 30100 | 30050 | 1027 |
| 658 | 20231102 | 101900 | 3356689800 | 30050 | 29950 | 30150 | 29950 | 1001 |
| 659 | 20231102 | 101800 | 3326620950 | 29900 | 30150 | 30150 | 29900 | 1377 |
| 660 | 20231102 | 101700 | 3285286050 | 30050 | 30100 | 30200 | 30050 | 3921 |
| 661 | 20231102 | 101600 | 3166968350 | 30150 | 30100 | 30150 | 30050 | 1048 |
| 662 | 20231102 | 101500 | 3135421050 | 30050 | 29950 | 30100 | 29950 | 2880 |
| 663 | 20231102 | 101400 | 3048850450 | 30000 | 29900 | 30000 | 29850 | 5402 |
| 664 | 20231102 | 101300 | 2886973000 | 29900 | 29900 | 30000 | 29850 | 3613 |
| 665 | 20231102 | 101200 | 2778859400 | 29900 | 29800 | 29950 | 29750 | 8442 |
| 666 | 20231102 | 101100 | 2526981000 | 29750 | 29700 | 29750 | 29650 | 3029 |
| 667 | 20231102 | 101000 | 2436951450 | 29700 | 29650 | 29700 | 29600 | 1196 |
| 668 | 20231102 | 100900 | 2401463500 | 29650 | 29600 | 29650 | 29600 | 238 |
| 669 | 20231102 | 100800 | 2394416400 | 29650 | 29650 | 29650 | 29650 | 92 |
| 670 | 20231102 | 100700 | 2391688600 | 29650 | 29700 | 29700 | 29650 | 1302 |
| 671 | 20231102 | 100600 | 2353032100 | 29700 | 29600 | 29700 | 29600 | 313 |
| 672 | 20231102 | 100500 | 2343751050 | 29550 | 29700 | 29700 | 29550 | 272 |
| 673 | 20231102 | 100400 | 2335686250 | 29700 | 29650 | 29700 | 29650 | 785 |
| 674 | 20231102 | 100300 | 2312409750 | 29650 | 29500 | 29650 | 29500 | 2968 |
| 675 | 20231102 | 100200 | 2224535950 | 29500 | 29500 | 29500 | 29400 | 487 |
| 676 | 20231102 | 100100 | 2210172000 | 29450 | 29450 | 29500 | 29450 | 204 |
| 677 | 20231102 | 100000 | 2204160600 | 29400 | 29400 | 29400 | 29350 | 173 |
| 678 | 20231102 | 095900 | 2199079750 | 29400 | 29450 | 29500 | 29400 | 254 |
| 679 | 20231102 | 095800 | 2191597300 | 29450 | 29450 | 29450 | 29400 | 120 |
| 680 | 20231102 | 095700 | 2188068600 | 29450 | 29400 | 29450 | 29400 | 59 |
| 681 | 20231102 | 095600 | 2186333100 | 29400 | 29350 | 29400 | 29300 | 352 |
| 682 | 20231102 | 095500 | 2176004800 | 29350 | 29350 | 29350 | 29300 | 13 |
| 683 | 20231102 | 095400 | 2175623500 | 29350 | 29350 | 29350 | 29300 | 445 |
| 684 | 20231102 | 095300 | 2162584350 | 29350 | 29300 | 29350 | 29300 | 359 |
| 685 | 20231102 | 095200 | 2152064550 | 29350 | 29300 | 29350 | 29300 | 117 |
| 686 | 20231102 | 095100 | 2148633800 | 29300 | 29300 | 29350 | 29300 | 112 |
| 687 | 20231102 | 095000 | 2145352050 | 29300 | 29300 | 29400 | 29300 | 40 |
| 688 | 20231102 | 094900 | 2144179350 | 29300 | 29350 | 29400 | 29300 | 566 |
| 689 | 20231102 | 094800 | 2127586300 | 29350 | 29400 | 29400 | 29350 | 1462 |
| 690 | 20231102 | 094700 | 2084651750 | 29450 | 29550 | 29550 | 29450 | 1292 |
| 691 | 20231102 | 094600 | 2046543050 | 29600 | 29600 | 29600 | 29550 | 77 |
| 692 | 20231102 | 094500 | 2044267050 | 29600 | 29600 | 29650 | 29550 | 356 |
| 693 | 20231102 | 094400 | 2033732500 | 29600 | 29600 | 29650 | 29600 | 418 |
| 694 | 20231102 | 094300 | 2021359450 | 29600 | 29600 | 29650 | 29600 | 433 |
| 695 | 20231102 | 094200 | 2008531350 | 29600 | 29550 | 29600 | 29550 | 810 |
| 696 | 20231102 | 094100 | 1984558050 | 29550 | 29550 | 29600 | 29500 | 532 |
| 697 | 20231102 | 094000 | 1968818400 | 29550 | 29550 | 29600 | 29550 | 151 |
| 698 | 20231102 | 093900 | 1964353000 | 29550 | 29550 | 29600 | 29550 | 185 |
| 699 | 20231102 | 093800 | 1958883950 | 29550 | 29550 | 29600 | 29550 | 845 |
| 700 | 20231102 | 093700 | 1933902950 | 29550 | 29600 | 29600 | 29550 | 45 |
| 701 | 20231102 | 093600 | 1932572050 | 29600 | 29450 | 29600 | 29450 | 200 |
| 702 | 20231102 | 093500 | 1926662050 | 29650 | 29450 | 29650 | 29450 | 2334 |
| 703 | 20231102 | 093400 | 1857689600 | 29450 | 29550 | 29550 | 29400 | 738 |
| 704 | 20231102 | 093300 | 1835949650 | 29500 | 29450 | 29550 | 29450 | 993 |
| 705 | 20231102 | 093200 | 1806669000 | 29450 | 29550 | 29550 | 29450 | 1984 |
| 706 | 20231102 | 093100 | 1748219250 | 29550 | 29500 | 29550 | 29500 | 864 |
| 707 | 20231102 | 093000 | 1722708550 | 29550 | 29550 | 29550 | 29500 | 128 |
| 708 | 20231102 | 092900 | 1718926300 | 29500 | 29500 | 29550 | 29450 | 288 |
| 709 | 20231102 | 092800 | 1710430200 | 29500 | 29550 | 29550 | 29500 | 17 |
| 710 | 20231102 | 092700 | 1709927900 | 29500 | 29500 | 29500 | 29450 | 59 |
| 711 | 20231102 | 092600 | 1708187850 | 29500 | 29600 | 29600 | 29500 | 763 |
| 712 | 20231102 | 092500 | 1685663350 | 29600 | 29500 | 29650 | 29450 | 4082 |
| 713 | 20231102 | 092400 | 1565010800 | 29450 | 29450 | 29500 | 29450 | 359 |
| 714 | 20231102 | 092300 | 1554430400 | 29450 | 29400 | 29500 | 29400 | 298 |
| 715 | 20231102 | 092200 | 1545655950 | 29400 | 29500 | 29500 | 29400 | 755 |
| 716 | 20231102 | 092100 | 1523419800 | 29450 | 29400 | 29450 | 29400 | 907 |
| 717 | 20231102 | 092000 | 1496712400 | 29400 | 29350 | 29450 | 29350 | 387 |
| 718 | 20231102 | 091900 | 1485338150 | 29400 | 29450 | 29450 | 29400 | 494 |
| 719 | 20231102 | 091800 | 1470812950 | 29450 | 29400 | 29450 | 29400 | 429 |
| 720 | 20231102 | 091700 | 1458194250 | 29450 | 29500 | 29550 | 29450 | 554 |
| 721 | 20231102 | 091600 | 1441856700 | 29500 | 29300 | 29600 | 29300 | 6065 |
| 722 | 20231102 | 091500 | 1263102250 | 29250 | 29350 | 29350 | 29250 | 581 |
| 723 | 20231102 | 091400 | 1246080350 | 29350 | 29350 | 29400 | 29300 | 1126 |
| 724 | 20231102 | 091300 | 1213065700 | 29350 | 29400 | 29400 | 29350 | 1844 |
| 725 | 20231102 | 091200 | 1158874700 | 29400 | 29500 | 29500 | 29400 | 1131 |
| 726 | 20231102 | 091100 | 1125574150 | 29500 | 29300 | 29500 | 29300 | 2825 |
| 727 | 20231102 | 091000 | 1042436550 | 29350 | 29250 | 29400 | 29250 | 2693 |
| 728 | 20231102 | 090900 | 963382250 | 29250 | 29300 | 29300 | 29150 | 309 |
| 729 | 20231102 | 090800 | 954355500 | 29300 | 29150 | 29300 | 29100 | 1607 |
| 730 | 20231102 | 090700 | 907472450 | 29150 | 29150 | 29150 | 29100 | 1135 |
| 731 | 20231102 | 090600 | 874407250 | 29150 | 29050 | 29150 | 28900 | 3910 |
| 732 | 20231102 | 090500 | 761037500 | 29100 | 29100 | 29250 | 29050 | 1199 |
| 733 | 20231102 | 090400 | 726157900 | 29250 | 29050 | 29250 | 29050 | 1816 |
| 734 | 20231102 | 090300 | 673269450 | 29050 | 29350 | 29400 | 29050 | 2724 |
| 735 | 20231102 | 090200 | 593562500 | 29350 | 29100 | 29400 | 29100 | 4121 |
| 736 | 20231102 | 090100 | 472803450 | 29100 | 29300 | 29350 | 29050 | 3808 |
| 737 | 20231102 | 090000 | 361521250 | 29250 | 28700 | 29700 | 28700 | 12478 |