40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 211300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 4424 |
| 3 | 20231102 | 211200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 4 | 20231102 | 211100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 5 | 20231102 | 211000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 6 | 20231102 | 210900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 7 | 20231102 | 210800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 8 | 20231102 | 210700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 9 | 20231102 | 210600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 10 | 20231102 | 210500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 11 | 20231102 | 210400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 12 | 20231102 | 210300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 13 | 20231102 | 210200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 14 | 20231102 | 210100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 15 | 20231102 | 210000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 16 | 20231102 | 205900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 17 | 20231102 | 205800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 18 | 20231102 | 205700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 19 | 20231102 | 205600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 20 | 20231102 | 205500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 21 | 20231102 | 205400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 22 | 20231102 | 205300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 23 | 20231102 | 205200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 24 | 20231102 | 205100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 25 | 20231102 | 205000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 26 | 20231102 | 204900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 27 | 20231102 | 204800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 28 | 20231102 | 204700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 29 | 20231102 | 204600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 30 | 20231102 | 204500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 31 | 20231102 | 204400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 32 | 20231102 | 204300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 4424 |
| 33 | 20231102 | 204200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 34 | 20231102 | 204100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 35 | 20231102 | 204000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 36 | 20231102 | 203900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 37 | 20231102 | 203800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 38 | 20231102 | 203700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 39 | 20231102 | 203600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 40 | 20231102 | 203500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 41 | 20231102 | 203400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 42 | 20231102 | 203300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 43 | 20231102 | 203200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 44 | 20231102 | 203100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 45 | 20231102 | 203000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 46 | 20231102 | 202900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 47 | 20231102 | 202800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 48 | 20231102 | 202700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 49 | 20231102 | 202600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 50 | 20231102 | 202500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 51 | 20231102 | 202400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 52 | 20231102 | 202300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 53 | 20231102 | 202200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 54 | 20231102 | 202100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 55 | 20231102 | 202000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 56 | 20231102 | 201900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 57 | 20231102 | 201800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 58 | 20231102 | 201700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 59 | 20231102 | 201600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 60 | 20231102 | 201500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 61 | 20231102 | 201400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 62 | 20231102 | 201300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 4424 |
| 63 | 20231102 | 201200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 64 | 20231102 | 201100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 65 | 20231102 | 201000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 66 | 20231102 | 200900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 67 | 20231102 | 200800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 68 | 20231102 | 200700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 69 | 20231102 | 200600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 70 | 20231102 | 200500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 71 | 20231102 | 200400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 72 | 20231102 | 200300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 73 | 20231102 | 200200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 74 | 20231102 | 200100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 75 | 20231102 | 200000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 76 | 20231102 | 195900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 77 | 20231102 | 195800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 78 | 20231102 | 195700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 79 | 20231102 | 195600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 80 | 20231102 | 195500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 81 | 20231102 | 195400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 82 | 20231102 | 195300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 83 | 20231102 | 195200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 84 | 20231102 | 195100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 85 | 20231102 | 195000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 86 | 20231102 | 194900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 87 | 20231102 | 194800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 88 | 20231102 | 194700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 89 | 20231102 | 194600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 90 | 20231102 | 194500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 91 | 20231102 | 194400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 92 | 20231102 | 194300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 4424 |
| 93 | 20231102 | 194200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 94 | 20231102 | 194100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 95 | 20231102 | 194000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 96 | 20231102 | 193900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 97 | 20231102 | 193800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 98 | 20231102 | 193700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 99 | 20231102 | 193600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 100 | 20231102 | 193500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 101 | 20231102 | 193400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 102 | 20231102 | 193300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 103 | 20231102 | 193200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 104 | 20231102 | 193100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 105 | 20231102 | 193000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 106 | 20231102 | 192900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 107 | 20231102 | 192800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 108 | 20231102 | 192700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 109 | 20231102 | 192600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 110 | 20231102 | 192500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 111 | 20231102 | 192400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 112 | 20231102 | 192300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 113 | 20231102 | 192200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 114 | 20231102 | 192100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 115 | 20231102 | 192000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 116 | 20231102 | 191900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 117 | 20231102 | 191800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 118 | 20231102 | 191700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 119 | 20231102 | 191600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 120 | 20231102 | 191500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 121 | 20231102 | 191400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 122 | 20231102 | 191300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 4424 |
| 123 | 20231102 | 191200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 124 | 20231102 | 191100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 125 | 20231102 | 191000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 126 | 20231102 | 190900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 127 | 20231102 | 190800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 128 | 20231102 | 190700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 129 | 20231102 | 190600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 130 | 20231102 | 190500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 131 | 20231102 | 190400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 132 | 20231102 | 190300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 133 | 20231102 | 190200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 134 | 20231102 | 190100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 135 | 20231102 | 190000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 136 | 20231102 | 185900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 137 | 20231102 | 185800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 138 | 20231102 | 185700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 139 | 20231102 | 185600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 140 | 20231102 | 185500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 141 | 20231102 | 185400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 142 | 20231102 | 185300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 143 | 20231102 | 185200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 144 | 20231102 | 185100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 145 | 20231102 | 185000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 146 | 20231102 | 184900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 147 | 20231102 | 184800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 148 | 20231102 | 184700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 149 | 20231102 | 184600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 150 | 20231102 | 184500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 151 | 20231102 | 184400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 152 | 20231102 | 184300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 4424 |
| 153 | 20231102 | 184200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 154 | 20231102 | 184100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 155 | 20231102 | 184000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 156 | 20231102 | 183900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 157 | 20231102 | 183800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 158 | 20231102 | 183700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 159 | 20231102 | 183600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 160 | 20231102 | 183500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 161 | 20231102 | 183400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 162 | 20231102 | 183300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 163 | 20231102 | 183200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 164 | 20231102 | 183100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 165 | 20231102 | 183000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 166 | 20231102 | 182900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 167 | 20231102 | 182800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 168 | 20231102 | 182700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 169 | 20231102 | 182600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 170 | 20231102 | 182500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 171 | 20231102 | 182400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 172 | 20231102 | 182300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 173 | 20231102 | 182200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 174 | 20231102 | 182100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 175 | 20231102 | 182000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 176 | 20231102 | 181900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 177 | 20231102 | 181800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 178 | 20231102 | 181700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 179 | 20231102 | 181600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 180 | 20231102 | 181500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 181 | 20231102 | 181400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 182 | 20231102 | 181300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 4424 |
| 183 | 20231102 | 181200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 184 | 20231102 | 181100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 185 | 20231102 | 181000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 186 | 20231102 | 180900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 187 | 20231102 | 180800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 188 | 20231102 | 180700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 189 | 20231102 | 180600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 190 | 20231102 | 180500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 191 | 20231102 | 180400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 192 | 20231102 | 180300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 193 | 20231102 | 180200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 194 | 20231102 | 180100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 195 | 20231102 | 180000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 196 | 20231102 | 175900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 197 | 20231102 | 175800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 198 | 20231102 | 175700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 199 | 20231102 | 175600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 200 | 20231102 | 175500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 201 | 20231102 | 175400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 202 | 20231102 | 175300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 203 | 20231102 | 175200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 204 | 20231102 | 175100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 205 | 20231102 | 175000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 206 | 20231102 | 174900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 207 | 20231102 | 174800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 208 | 20231102 | 174700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 209 | 20231102 | 174600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 210 | 20231102 | 174500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 211 | 20231102 | 174400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 212 | 20231102 | 174300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 4424 |
| 213 | 20231102 | 174200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 214 | 20231102 | 174100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 215 | 20231102 | 174000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 216 | 20231102 | 173900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 217 | 20231102 | 173800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 218 | 20231102 | 173700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 219 | 20231102 | 173600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 220 | 20231102 | 173500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 221 | 20231102 | 173400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 222 | 20231102 | 173300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 223 | 20231102 | 173200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 224 | 20231102 | 173100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 225 | 20231102 | 173000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 226 | 20231102 | 172900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 227 | 20231102 | 172800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 228 | 20231102 | 172700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 229 | 20231102 | 172600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 230 | 20231102 | 172500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 231 | 20231102 | 172400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 232 | 20231102 | 172300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 233 | 20231102 | 172200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 234 | 20231102 | 172100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 235 | 20231102 | 172000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 236 | 20231102 | 171900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 237 | 20231102 | 171800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 238 | 20231102 | 171700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 239 | 20231102 | 171600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 240 | 20231102 | 171500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 241 | 20231102 | 171400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 242 | 20231102 | 171300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 4424 |
| 243 | 20231102 | 171200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 244 | 20231102 | 171100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 245 | 20231102 | 171000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 246 | 20231102 | 170900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 247 | 20231102 | 170800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 248 | 20231102 | 170700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 249 | 20231102 | 170600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 250 | 20231102 | 170500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 251 | 20231102 | 170400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 252 | 20231102 | 170300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 253 | 20231102 | 170200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 254 | 20231102 | 170100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 255 | 20231102 | 170000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 256 | 20231102 | 165900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 257 | 20231102 | 165800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 258 | 20231102 | 165700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 259 | 20231102 | 165600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 260 | 20231102 | 165500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 261 | 20231102 | 165400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 262 | 20231102 | 165300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 263 | 20231102 | 165200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 264 | 20231102 | 165100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 265 | 20231102 | 165000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 266 | 20231102 | 164900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 267 | 20231102 | 164800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 268 | 20231102 | 164700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 269 | 20231102 | 164600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 270 | 20231102 | 164500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 271 | 20231102 | 164400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 272 | 20231102 | 164300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 4424 |
| 273 | 20231102 | 164200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 274 | 20231102 | 164100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 275 | 20231102 | 164000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 276 | 20231102 | 163900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 277 | 20231102 | 163800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 278 | 20231102 | 163700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 279 | 20231102 | 163600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 280 | 20231102 | 163500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 281 | 20231102 | 163400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 282 | 20231102 | 163300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 283 | 20231102 | 163200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 284 | 20231102 | 163100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 285 | 20231102 | 163000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 286 | 20231102 | 162900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 287 | 20231102 | 162800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 288 | 20231102 | 162700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 289 | 20231102 | 162600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 290 | 20231102 | 162500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 291 | 20231102 | 162400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 292 | 20231102 | 162300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 293 | 20231102 | 162200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 294 | 20231102 | 162100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 295 | 20231102 | 162000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 296 | 20231102 | 161900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 297 | 20231102 | 161800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 298 | 20231102 | 161700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 299 | 20231102 | 161600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 300 | 20231102 | 161500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 301 | 20231102 | 161400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 302 | 20231102 | 161300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 4424 |
| 303 | 20231102 | 161200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 304 | 20231102 | 161100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 305 | 20231102 | 161000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 306 | 20231102 | 160900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 307 | 20231102 | 160800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 308 | 20231102 | 160700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 309 | 20231102 | 160600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 310 | 20231102 | 160500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 311 | 20231102 | 160400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 312 | 20231102 | 160300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 313 | 20231102 | 160200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 314 | 20231102 | 160100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 315 | 20231102 | 160000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 316 | 20231102 | 155900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 317 | 20231102 | 155800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 318 | 20231102 | 155700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 319 | 20231102 | 155600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 320 | 20231102 | 155500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 321 | 20231102 | 155400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 322 | 20231102 | 155300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 323 | 20231102 | 155200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 324 | 20231102 | 155100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 325 | 20231102 | 155000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 326 | 20231102 | 154900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 327 | 20231102 | 154800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 328 | 20231102 | 154700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 329 | 20231102 | 154600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 330 | 20231102 | 154500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 331 | 20231102 | 154400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 332 | 20231102 | 154300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 4424 |
| 333 | 20231102 | 154200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 334 | 20231102 | 154100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 335 | 20231102 | 154000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 336 | 20231102 | 153900 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 337 | 20231102 | 153800 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 338 | 20231102 | 153700 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 339 | 20231102 | 153600 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 340 | 20231102 | 153500 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 341 | 20231102 | 153400 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 342 | 20231102 | 153300 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 343 | 20231102 | 153200 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 344 | 20231102 | 153100 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 345 | 20231102 | 153000 | 13938056600 | 30300 | 30300 | 30300 | 30300 | 4424 |
| 346 | 20231102 | 152900 | 13804009400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 347 | 20231102 | 152800 | 13804009400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 348 | 20231102 | 152700 | 13804009400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 349 | 20231102 | 152600 | 13804009400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 350 | 20231102 | 152500 | 13804009400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 351 | 20231102 | 152400 | 13804009400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 352 | 20231102 | 152300 | 13804009400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 353 | 20231102 | 152200 | 13804009400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 354 | 20231102 | 152100 | 13804009400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 355 | 20231102 | 152000 | 13804009400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 356 | 20231102 | 151900 | 13804009400 | 30000 | 29850 | 30000 | 29800 | 3861 |
| 357 | 20231102 | 151800 | 13688666950 | 29850 | 29900 | 30000 | 29850 | 1167 |
| 358 | 20231102 | 151700 | 13653767900 | 29950 | 29950 | 30000 | 29900 | 311 |
| 359 | 20231102 | 151600 | 13644454450 | 30000 | 30000 | 30100 | 29950 | 185 |
| 360 | 20231102 | 151500 | 13638910950 | 30100 | 30050 | 30100 | 30000 | 173 |
| 361 | 20231102 | 151400 | 13633719000 | 30150 | 30150 | 30150 | 30150 | 2 |
| 362 | 20231102 | 151300 | 13633658700 | 30150 | 30150 | 30150 | 30150 | 61 |
| 363 | 20231102 | 151200 | 13631819550 | 30150 | 30200 | 30200 | 29950 | 925 |
| 364 | 20231102 | 151100 | 13604047100 | 30200 | 30300 | 30300 | 30200 | 405 |
| 365 | 20231102 | 151000 | 13591791750 | 30250 | 30200 | 30300 | 30100 | 437 |
| 366 | 20231102 | 150900 | 13578569750 | 30200 | 30200 | 30200 | 30200 | 1 |
| 367 | 20231102 | 150800 | 13578539550 | 30250 | 30050 | 30250 | 29950 | 949 |
| 368 | 20231102 | 150700 | 13549965050 | 30050 | 30100 | 30100 | 30050 | 371 |
| 369 | 20231102 | 150600 | 13538802750 | 30100 | 30100 | 30100 | 30000 | 769 |
| 370 | 20231102 | 150500 | 13515711650 | 30000 | 30100 | 30100 | 30000 | 13 |
| 371 | 20231102 | 150400 | 13515321350 | 30100 | 30200 | 30200 | 30000 | 1426 |
| 372 | 20231102 | 150300 | 13472411600 | 30200 | 30250 | 30250 | 30200 | 1277 |
| 373 | 20231102 | 150200 | 13433786000 | 30250 | 30300 | 30300 | 30250 | 83 |
| 374 | 20231102 | 150100 | 13431272050 | 30200 | 30200 | 30200 | 30200 | 99 |
| 375 | 20231102 | 150000 | 13428282250 | 30200 | 30350 | 30350 | 30200 | 63 |
| 376 | 20231102 | 145900 | 13426372700 | 30200 | 30400 | 30400 | 30200 | 162 |
| 377 | 20231102 | 145800 | 13421460450 | 30300 | 30400 | 30400 | 30300 | 237 |
| 378 | 20231102 | 145700 | 13414267650 | 30400 | 30200 | 30400 | 30200 | 569 |
| 379 | 20231102 | 145600 | 13397029600 | 30200 | 30200 | 30200 | 30200 | 10 |
| 380 | 20231102 | 145500 | 13396727600 | 30200 | 30200 | 30200 | 30200 | 100 |
| 381 | 20231102 | 145400 | 13393707600 | 30150 | 30200 | 30200 | 30150 | 53 |
| 382 | 20231102 | 145300 | 13392109000 | 30200 | 30200 | 30200 | 30200 | 275 |
| 383 | 20231102 | 145200 | 13383804000 | 30200 | 30200 | 30200 | 30200 | 131 |
| 384 | 20231102 | 145100 | 13379847800 | 30200 | 30150 | 30200 | 30150 | 359 |
| 385 | 20231102 | 145000 | 13369008950 | 30150 | 29950 | 30150 | 29950 | 326 |
| 386 | 20231102 | 144900 | 13359215400 | 29950 | 30000 | 30050 | 29950 | 381 |
| 387 | 20231102 | 144800 | 13347786700 | 30050 | 29950 | 30050 | 29900 | 327 |
| 388 | 20231102 | 144700 | 13337982850 | 29900 | 29950 | 29950 | 29900 | 60 |
| 389 | 20231102 | 144600 | 13336186350 | 29950 | 29850 | 29950 | 29850 | 55 |
| 390 | 20231102 | 144500 | 13334543600 | 29800 | 29800 | 29800 | 29800 | 1550 |
| 391 | 20231102 | 144400 | 13288353600 | 29800 | 29950 | 29950 | 29800 | 1666 |
| 392 | 20231102 | 144300 | 13238625900 | 29950 | 29900 | 29950 | 29900 | 150 |
| 393 | 20231102 | 144200 | 13234135950 | 29900 | 29950 | 29950 | 29900 | 183 |
| 394 | 20231102 | 144100 | 13228655650 | 29950 | 29950 | 29950 | 29850 | 997 |
| 395 | 20231102 | 144000 | 13198842250 | 29950 | 29950 | 29950 | 29950 | 444 |
| 396 | 20231102 | 143900 | 13185544450 | 29950 | 29900 | 30000 | 29900 | 144 |
| 397 | 20231102 | 143800 | 13181230550 | 29900 | 29850 | 29900 | 29800 | 356 |
| 398 | 20231102 | 143700 | 13170604150 | 29850 | 29800 | 29850 | 29800 | 865 |
| 399 | 20231102 | 143600 | 13144797100 | 29750 | 29900 | 29900 | 29750 | 2155 |
| 400 | 20231102 | 143500 | 13080595250 | 29900 | 29950 | 29950 | 29900 | 12 |
| 401 | 20231102 | 143400 | 13080236350 | 29850 | 30100 | 30100 | 29850 | 5649 |
| 402 | 20231102 | 143300 | 12911217100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 403 | 20231102 | 143200 | 12911217100 | 30200 | 30150 | 30200 | 30150 | 152 |
| 404 | 20231102 | 143100 | 12906634000 | 30200 | 30200 | 30200 | 30200 | 0 |
| 405 | 20231102 | 143000 | 12906634000 | 30200 | 30200 | 30250 | 30200 | 131 |
| 406 | 20231102 | 142900 | 12902676700 | 30200 | 30150 | 30200 | 30150 | 67 |
| 407 | 20231102 | 142800 | 12900653600 | 30150 | 30050 | 30150 | 30050 | 502 |
| 408 | 20231102 | 142700 | 12885537950 | 30050 | 30100 | 30100 | 30050 | 40 |
| 409 | 20231102 | 142600 | 12884334600 | 30100 | 30100 | 30100 | 29950 | 114 |
| 410 | 20231102 | 142500 | 12880906200 | 30100 | 30150 | 30150 | 30100 | 43 |
| 411 | 20231102 | 142400 | 12879611750 | 30100 | 30100 | 30100 | 30100 | 16 |
| 412 | 20231102 | 142300 | 12879130150 | 30100 | 29950 | 30100 | 29950 | 981 |
| 413 | 20231102 | 142200 | 12849748900 | 29950 | 30150 | 30150 | 29950 | 420 |
| 414 | 20231102 | 142100 | 12837158600 | 30150 | 30150 | 30150 | 30000 | 76 |
| 415 | 20231102 | 142000 | 12834877700 | 30150 | 30150 | 30150 | 30150 | 100 |
| 416 | 20231102 | 141900 | 12831862700 | 30000 | 30150 | 30150 | 30000 | 18 |
| 417 | 20231102 | 141800 | 12831321500 | 30150 | 30050 | 30150 | 30050 | 96 |
| 418 | 20231102 | 141700 | 12828436300 | 30050 | 30000 | 30050 | 30000 | 14 |
| 419 | 20231102 | 141600 | 12828015800 | 29950 | 30050 | 30050 | 29950 | 277 |
| 420 | 20231102 | 141500 | 12819719150 | 29950 | 30000 | 30000 | 29950 | 220 |
| 421 | 20231102 | 141400 | 12813125000 | 29900 | 29900 | 29900 | 29900 | 2 |
| 422 | 20231102 | 141300 | 12813065200 | 29900 | 29900 | 29900 | 29900 | 308 |
| 423 | 20231102 | 141200 | 12803856000 | 29900 | 30050 | 30050 | 29900 | 7 |
| 424 | 20231102 | 141100 | 12803646250 | 30000 | 30000 | 30000 | 30000 | 233 |
| 425 | 20231102 | 141000 | 12796656250 | 30000 | 30000 | 30000 | 30000 | 2 |
| 426 | 20231102 | 140900 | 12796596250 | 29900 | 29900 | 29900 | 29900 | 13 |
| 427 | 20231102 | 140800 | 12796207550 | 29900 | 29900 | 29900 | 29850 | 451 |
| 428 | 20231102 | 140700 | 12782730400 | 29900 | 30000 | 30000 | 29900 | 302 |
| 429 | 20231102 | 140600 | 12773678100 | 30050 | 30050 | 30050 | 30050 | 20 |
| 430 | 20231102 | 140500 | 12773077100 | 30150 | 30150 | 30150 | 30150 | 20 |
| 431 | 20231102 | 140400 | 12772474100 | 30150 | 30100 | 30150 | 30100 | 111 |
| 432 | 20231102 | 140300 | 12769128000 | 30100 | 30150 | 30150 | 30100 | 8 |
| 433 | 20231102 | 140200 | 12768886900 | 30150 | 30100 | 30150 | 30100 | 159 |
| 434 | 20231102 | 140100 | 12764100800 | 30100 | 30100 | 30100 | 29950 | 60 |
| 435 | 20231102 | 140000 | 12762299000 | 29950 | 29900 | 29950 | 29850 | 52 |
| 436 | 20231102 | 135900 | 12760744350 | 29850 | 30050 | 30050 | 29850 | 2774 |
| 437 | 20231102 | 135800 | 12677734100 | 30050 | 30100 | 30150 | 30050 | 332 |
| 438 | 20231102 | 135700 | 12667743500 | 30150 | 30100 | 30150 | 30100 | 100 |
| 439 | 20231102 | 135600 | 12664733450 | 30150 | 30150 | 30150 | 30100 | 18 |
| 440 | 20231102 | 135500 | 12664191350 | 30150 | 30150 | 30150 | 30150 | 205 |
| 441 | 20231102 | 135400 | 12658010600 | 30150 | 30200 | 30200 | 30150 | 687 |
| 442 | 20231102 | 135300 | 12637273950 | 30250 | 30250 | 30300 | 30250 | 105 |
| 443 | 20231102 | 135200 | 12634095700 | 30200 | 30250 | 30250 | 30200 | 346 |
| 444 | 20231102 | 135100 | 12623637100 | 30250 | 30250 | 30250 | 30250 | 453 |
| 445 | 20231102 | 135000 | 12609933850 | 30250 | 30300 | 30300 | 30250 | 173 |
| 446 | 20231102 | 134900 | 12604692650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 447 | 20231102 | 134800 | 12604692650 | 30300 | 30250 | 30300 | 30250 | 34 |
| 448 | 20231102 | 134700 | 12603663500 | 30300 | 30300 | 30300 | 30300 | 75 |
| 449 | 20231102 | 134600 | 12601391000 | 30300 | 30300 | 30300 | 30300 | 11 |
| 450 | 20231102 | 134500 | 12601057700 | 30300 | 30300 | 30300 | 30300 | 102 |
| 451 | 20231102 | 134400 | 12597967100 | 30500 | 30300 | 30500 | 30300 | 7 |
| 452 | 20231102 | 134300 | 12597754800 | 30300 | 30300 | 30300 | 30300 | 96 |
| 453 | 20231102 | 134200 | 12594846000 | 30350 | 30350 | 30350 | 30350 | 10 |
| 454 | 20231102 | 134100 | 12594542500 | 30350 | 30550 | 30550 | 30350 | 298 |
| 455 | 20231102 | 134000 | 12585492600 | 30550 | 30550 | 30550 | 30550 | 17 |
| 456 | 20231102 | 133900 | 12584973250 | 30350 | 30350 | 30350 | 30350 | 0 |
| 457 | 20231102 | 133800 | 12584973250 | 30350 | 30350 | 30350 | 30350 | 10 |
| 458 | 20231102 | 133700 | 12584669750 | 30400 | 30250 | 30400 | 30250 | 1090 |
| 459 | 20231102 | 133600 | 12551547000 | 30300 | 30300 | 30300 | 30300 | 96 |
| 460 | 20231102 | 133500 | 12548638200 | 30300 | 30300 | 30300 | 30300 | 188 |
| 461 | 20231102 | 133400 | 12542941800 | 30300 | 30300 | 30300 | 30300 | 12 |
| 462 | 20231102 | 133300 | 12542578200 | 30300 | 30300 | 30300 | 30300 | 57 |
| 463 | 20231102 | 133200 | 12540851100 | 30300 | 30300 | 30300 | 30300 | 30 |
| 464 | 20231102 | 133100 | 12539942100 | 30300 | 30300 | 30300 | 30300 | 776 |
| 465 | 20231102 | 133000 | 12516429300 | 30300 | 30300 | 30300 | 30300 | 51 |
| 466 | 20231102 | 132900 | 12514884000 | 30300 | 30300 | 30300 | 30300 | 3 |
| 467 | 20231102 | 132800 | 12514793100 | 30300 | 30250 | 30300 | 30200 | 467 |
| 468 | 20231102 | 132700 | 12500648100 | 30250 | 30250 | 30250 | 30250 | 92 |
| 469 | 20231102 | 132600 | 12497865100 | 30200 | 30200 | 30300 | 30200 | 227 |
| 470 | 20231102 | 132500 | 12491008800 | 30200 | 30300 | 30300 | 30200 | 61 |
| 471 | 20231102 | 132400 | 12489164500 | 30300 | 30200 | 30300 | 30200 | 72 |
| 472 | 20231102 | 132300 | 12486984550 | 30250 | 30200 | 30250 | 30200 | 48 |
| 473 | 20231102 | 132200 | 12485532600 | 30200 | 30200 | 30200 | 30200 | 182 |
| 474 | 20231102 | 132100 | 12480036200 | 30200 | 30200 | 30200 | 30200 | 1 |
| 475 | 20231102 | 132000 | 12480006000 | 30200 | 30250 | 30250 | 30200 | 311 |
| 476 | 20231102 | 131900 | 12470604150 | 30200 | 30250 | 30250 | 30200 | 103 |
| 477 | 20231102 | 131800 | 12467489300 | 30300 | 30300 | 30400 | 30300 | 89 |
| 478 | 20231102 | 131700 | 12464792100 | 30300 | 30550 | 30550 | 30300 | 1180 |
| 479 | 20231102 | 131600 | 12428916750 | 30550 | 30500 | 30550 | 30500 | 209 |
| 480 | 20231102 | 131500 | 12422536700 | 30450 | 30450 | 30450 | 30450 | 42 |
| 481 | 20231102 | 131400 | 12421257800 | 30450 | 30350 | 30450 | 30350 | 160 |
| 482 | 20231102 | 131300 | 12416393600 | 30350 | 30300 | 30350 | 30300 | 47 |
| 483 | 20231102 | 131200 | 12414968900 | 30250 | 30200 | 30250 | 30200 | 448 |
| 484 | 20231102 | 131100 | 12401438550 | 30200 | 30450 | 30450 | 30200 | 1983 |
| 485 | 20231102 | 131000 | 12341368900 | 30450 | 30450 | 30450 | 30450 | 5 |
| 486 | 20231102 | 130900 | 12341216650 | 30500 | 30500 | 30500 | 30500 | 19 |
| 487 | 20231102 | 130800 | 12340637150 | 30500 | 30500 | 30500 | 30500 | 320 |
| 488 | 20231102 | 130700 | 12330877150 | 30450 | 30450 | 30450 | 30450 | 95 |
| 489 | 20231102 | 130600 | 12327984400 | 30450 | 30400 | 30450 | 30400 | 588 |
| 490 | 20231102 | 130500 | 12310082300 | 30400 | 30450 | 30450 | 30400 | 697 |
| 491 | 20231102 | 130400 | 12288867950 | 30450 | 30500 | 30500 | 30450 | 718 |
| 492 | 20231102 | 130300 | 12266969050 | 30550 | 30600 | 30600 | 30550 | 47 |
| 493 | 20231102 | 130200 | 12265533150 | 30600 | 30600 | 30600 | 30600 | 200 |
| 494 | 20231102 | 130100 | 12259413150 | 30550 | 30700 | 30700 | 30550 | 683 |
| 495 | 20231102 | 130000 | 12238493850 | 30650 | 30700 | 30700 | 30650 | 60 |
| 496 | 20231102 | 125900 | 12236654350 | 30700 | 30650 | 30700 | 30650 | 82 |
| 497 | 20231102 | 125800 | 12234140850 | 30700 | 30800 | 30800 | 30700 | 124 |
| 498 | 20231102 | 125700 | 12230333450 | 30800 | 30750 | 30800 | 30700 | 117 |
| 499 | 20231102 | 125600 | 12226734150 | 30750 | 30750 | 30750 | 30750 | 25 |
| 500 | 20231102 | 125500 | 12225965400 | 30750 | 30850 | 30850 | 30750 | 136 |
| 501 | 20231102 | 125400 | 12221770250 | 30850 | 30800 | 30850 | 30700 | 379 |
| 502 | 20231102 | 125300 | 12210085200 | 30800 | 30700 | 30800 | 30700 | 551 |
| 503 | 20231102 | 125200 | 12193153150 | 30650 | 30650 | 30650 | 30600 | 214 |
| 504 | 20231102 | 125100 | 12186600250 | 30600 | 30600 | 30600 | 30600 | 50 |
| 505 | 20231102 | 125000 | 12185070250 | 30600 | 30600 | 30600 | 30600 | 291 |
| 506 | 20231102 | 124900 | 12176165650 | 30600 | 30600 | 30600 | 30600 | 65 |
| 507 | 20231102 | 124800 | 12174176650 | 30600 | 30600 | 30700 | 30600 | 184 |
| 508 | 20231102 | 124700 | 12168540400 | 30600 | 30600 | 30600 | 30550 | 61 |
| 509 | 20231102 | 124600 | 12166673900 | 30550 | 30600 | 30600 | 30550 | 277 |
| 510 | 20231102 | 124500 | 12158198200 | 30600 | 30600 | 30600 | 30600 | 400 |
| 511 | 20231102 | 124400 | 12145958200 | 30650 | 30700 | 30700 | 30650 | 283 |
| 512 | 20231102 | 124300 | 12137283550 | 30700 | 30750 | 30750 | 30600 | 291 |
| 513 | 20231102 | 124200 | 12128361550 | 30750 | 30700 | 30750 | 30700 | 360 |
| 514 | 20231102 | 124100 | 12117294250 | 30700 | 30750 | 30750 | 30700 | 54 |
| 515 | 20231102 | 124000 | 12115633850 | 30750 | 30800 | 30800 | 30700 | 272 |
| 516 | 20231102 | 123900 | 12107274200 | 30800 | 30650 | 30800 | 30600 | 51 |
| 517 | 20231102 | 123800 | 12105707950 | 30600 | 30750 | 30750 | 30600 | 708 |
| 518 | 20231102 | 123700 | 12083991500 | 30750 | 31000 | 31000 | 30750 | 598 |
| 519 | 20231102 | 123600 | 12065556400 | 31000 | 30700 | 31000 | 30700 | 7143 |
| 520 | 20231102 | 123500 | 11844492400 | 30650 | 30600 | 30650 | 30600 | 285 |
| 521 | 20231102 | 123400 | 11835762200 | 30600 | 30600 | 30600 | 30550 | 907 |
| 522 | 20231102 | 123300 | 11808016450 | 30600 | 30600 | 30600 | 30600 | 458 |
| 523 | 20231102 | 123200 | 11794001650 | 30600 | 30500 | 30600 | 30500 | 603 |
| 524 | 20231102 | 123100 | 11775585900 | 30500 | 30350 | 30500 | 30300 | 209 |
| 525 | 20231102 | 123000 | 11769234650 | 30350 | 30350 | 30350 | 30350 | 30 |
| 526 | 20231102 | 122900 | 11768324150 | 30350 | 30400 | 30400 | 30350 | 101 |
| 527 | 20231102 | 122800 | 11765255300 | 30450 | 30450 | 30450 | 30450 | 409 |
| 528 | 20231102 | 122700 | 11752801250 | 30450 | 30300 | 30450 | 30300 | 83 |
| 529 | 20231102 | 122600 | 11750281850 | 30300 | 30300 | 30300 | 30300 | 43 |
| 530 | 20231102 | 122500 | 11748978950 | 30300 | 30500 | 30500 | 30300 | 7 |
| 531 | 20231102 | 122400 | 11748766650 | 30300 | 30500 | 30550 | 30300 | 75 |
| 532 | 20231102 | 122300 | 11746487150 | 30550 | 30600 | 30600 | 30400 | 284 |
| 533 | 20231102 | 122200 | 11737812600 | 30600 | 30400 | 30600 | 30350 | 1817 |
| 534 | 20231102 | 122100 | 11682529750 | 30400 | 30300 | 30400 | 30250 | 315 |
| 535 | 20231102 | 122000 | 11672968600 | 30250 | 30300 | 30300 | 30250 | 71 |
| 536 | 20231102 | 121900 | 11670818850 | 30350 | 30350 | 30350 | 30300 | 217 |
| 537 | 20231102 | 121800 | 11664233150 | 30350 | 30350 | 30350 | 30300 | 130 |
| 538 | 20231102 | 121700 | 11660287700 | 30350 | 30150 | 30350 | 30150 | 390 |
| 539 | 20231102 | 121600 | 11648492250 | 30150 | 30200 | 30200 | 30150 | 187 |
| 540 | 20231102 | 121500 | 11642854100 | 30200 | 30100 | 30200 | 30100 | 49 |
| 541 | 20231102 | 121400 | 11641376900 | 30100 | 30100 | 30100 | 30100 | 0 |
| 542 | 20231102 | 121300 | 11641376900 | 30100 | 30100 | 30100 | 30100 | 84 |
| 543 | 20231102 | 121200 | 11638848500 | 30100 | 30250 | 30250 | 30100 | 237 |
| 544 | 20231102 | 121100 | 11631679700 | 30200 | 30150 | 30200 | 30150 | 840 |
| 545 | 20231102 | 121000 | 11606335650 | 30150 | 30150 | 30150 | 30150 | 20 |
| 546 | 20231102 | 120900 | 11605732650 | 30150 | 30200 | 30200 | 30150 | 57 |
| 547 | 20231102 | 120800 | 11604011750 | 30250 | 30150 | 30250 | 30150 | 728 |
| 548 | 20231102 | 120700 | 11582031600 | 30150 | 30150 | 30150 | 30150 | 28 |
| 549 | 20231102 | 120600 | 11581187400 | 30150 | 30300 | 30300 | 30150 | 172 |
| 550 | 20231102 | 120500 | 11575999350 | 30300 | 30100 | 30300 | 30100 | 345 |
| 551 | 20231102 | 120400 | 11565554500 | 30100 | 30100 | 30100 | 30100 | 32 |
| 552 | 20231102 | 120300 | 11564591300 | 30100 | 30100 | 30100 | 30100 | 478 |
| 553 | 20231102 | 120200 | 11550203500 | 30100 | 30100 | 30100 | 30050 | 27 |
| 554 | 20231102 | 120100 | 11549390900 | 30100 | 30150 | 30150 | 30100 | 265 |
| 555 | 20231102 | 120000 | 11541406600 | 30250 | 30250 | 30250 | 30250 | 147 |
| 556 | 20231102 | 115900 | 11536959850 | 30300 | 30200 | 30300 | 30200 | 402 |
| 557 | 20231102 | 115800 | 11524792950 | 30200 | 30200 | 30200 | 30200 | 1 |
| 558 | 20231102 | 115700 | 11524762750 | 30100 | 29900 | 30150 | 29900 | 1656 |
| 559 | 20231102 | 115600 | 11475043900 | 29900 | 29950 | 29950 | 29900 | 31 |
| 560 | 20231102 | 115500 | 11474116950 | 29950 | 29950 | 29950 | 29900 | 155 |
| 561 | 20231102 | 115400 | 11469475350 | 29900 | 29850 | 29900 | 29850 | 861 |
| 562 | 20231102 | 115300 | 11443773500 | 29850 | 29900 | 29900 | 29850 | 255 |
| 563 | 20231102 | 115200 | 11436152400 | 29900 | 29900 | 29900 | 29900 | 780 |
| 564 | 20231102 | 115100 | 11412830400 | 29900 | 29950 | 29950 | 29900 | 8 |
| 565 | 20231102 | 115000 | 11412590850 | 29950 | 29950 | 29950 | 29900 | 340 |
| 566 | 20231102 | 114900 | 11402408350 | 30000 | 30000 | 30000 | 30000 | 11 |
| 567 | 20231102 | 114800 | 11402078350 | 30100 | 30000 | 30100 | 30000 | 24 |
| 568 | 20231102 | 114700 | 11401358150 | 30000 | 29950 | 30000 | 29950 | 2 |
| 569 | 20231102 | 114600 | 11401298200 | 29950 | 29950 | 30150 | 29950 | 105 |
| 570 | 20231102 | 114500 | 11398149850 | 30000 | 30000 | 30000 | 29950 | 482 |
| 571 | 20231102 | 114400 | 11383692750 | 30000 | 30050 | 30050 | 30000 | 142 |
| 572 | 20231102 | 114300 | 11379428100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 573 | 20231102 | 114200 | 11379428100 | 30050 | 30050 | 30050 | 30050 | 11 |
| 574 | 20231102 | 114100 | 11379097550 | 30050 | 30050 | 30050 | 30050 | 51 |
| 575 | 20231102 | 114000 | 11377565000 | 30250 | 30200 | 30250 | 30050 | 464 |
| 576 | 20231102 | 113900 | 11363590600 | 30250 | 30250 | 30300 | 30250 | 262 |
| 577 | 20231102 | 113800 | 11355664600 | 30250 | 30250 | 30250 | 30200 | 144 |
| 578 | 20231102 | 113700 | 11351311700 | 30300 | 30150 | 30300 | 30100 | 134 |
| 579 | 20231102 | 113600 | 11347267150 | 30150 | 30200 | 30200 | 30150 | 150 |
| 580 | 20231102 | 113500 | 11342741450 | 30200 | 30200 | 30200 | 30200 | 124 |
| 581 | 20231102 | 113400 | 11338996650 | 30150 | 30150 | 30150 | 30150 | 29 |
| 582 | 20231102 | 113300 | 11338122300 | 30150 | 30150 | 30150 | 30100 | 22 |
| 583 | 20231102 | 113200 | 11337459900 | 30100 | 30150 | 30200 | 30100 | 175 |
| 584 | 20231102 | 113100 | 11332183600 | 30150 | 30100 | 30150 | 30100 | 217 |
| 585 | 20231102 | 113000 | 11325645700 | 30050 | 29950 | 30050 | 29950 | 434 |
| 586 | 20231102 | 112900 | 11312624950 | 29900 | 29900 | 29900 | 29900 | 245 |
| 587 | 20231102 | 112800 | 11305299450 | 29900 | 29950 | 29950 | 29900 | 194 |
| 588 | 20231102 | 112700 | 11299498700 | 29900 | 30050 | 30050 | 29900 | 995 |
| 589 | 20231102 | 112600 | 11269744600 | 30050 | 30000 | 30050 | 29900 | 87 |
| 590 | 20231102 | 112500 | 11267134900 | 30000 | 29950 | 30000 | 29900 | 856 |
| 591 | 20231102 | 112400 | 11241506700 | 29950 | 30000 | 30000 | 29950 | 77 |
| 592 | 20231102 | 112300 | 11239198900 | 30050 | 30000 | 30100 | 30000 | 419 |
| 593 | 20231102 | 112200 | 11226628400 | 30000 | 29950 | 30100 | 29950 | 619 |
| 594 | 20231102 | 112100 | 11208044250 | 30000 | 29850 | 30000 | 29850 | 34 |
| 595 | 20231102 | 112000 | 11207029200 | 29850 | 29900 | 29900 | 29850 | 454 |
| 596 | 20231102 | 111900 | 11193477000 | 30000 | 29900 | 30000 | 29850 | 1387 |
| 597 | 20231102 | 111800 | 11152053300 | 29950 | 30000 | 30000 | 29950 | 90 |
| 598 | 20231102 | 111700 | 11149355850 | 30000 | 30000 | 30100 | 30000 | 585 |
| 599 | 20231102 | 111600 | 11131767450 | 30100 | 30100 | 30100 | 30100 | 73 |
| 600 | 20231102 | 111500 | 11129570150 | 30100 | 30100 | 30100 | 29900 | 53 |
| 601 | 20231102 | 111400 | 11127980350 | 30000 | 29900 | 30150 | 29850 | 1350 |
| 602 | 20231102 | 111300 | 11087618750 | 29850 | 29800 | 30050 | 29750 | 576 |
| 603 | 20231102 | 111200 | 11070378100 | 29900 | 30000 | 30000 | 29750 | 3292 |
| 604 | 20231102 | 111100 | 10972044800 | 30050 | 30150 | 30150 | 30050 | 1185 |
| 605 | 20231102 | 111000 | 10936408400 | 30150 | 30200 | 30250 | 30150 | 662 |
| 606 | 20231102 | 110900 | 10916428700 | 30200 | 30200 | 30200 | 30200 | 490 |
| 607 | 20231102 | 110800 | 10901630700 | 30200 | 30250 | 30300 | 30150 | 1213 |
| 608 | 20231102 | 110700 | 10864995300 | 30250 | 30300 | 30300 | 30250 | 1463 |
| 609 | 20231102 | 110600 | 10820671650 | 30300 | 30350 | 30400 | 30300 | 171 |
| 610 | 20231102 | 110500 | 10815482700 | 30350 | 30350 | 30400 | 30350 | 182 |
| 611 | 20231102 | 110400 | 10809958950 | 30350 | 30400 | 30400 | 30300 | 1442 |
| 612 | 20231102 | 110300 | 10766202150 | 30400 | 30500 | 30500 | 30400 | 667 |
| 613 | 20231102 | 110200 | 10745906450 | 30450 | 30550 | 30550 | 30450 | 16 |
| 614 | 20231102 | 110100 | 10745419150 | 30400 | 30400 | 30400 | 30400 | 506 |
| 615 | 20231102 | 110000 | 10730036750 | 30400 | 30650 | 30650 | 30350 | 1893 |
| 616 | 20231102 | 105900 | 10672472300 | 30450 | 30550 | 30600 | 30450 | 1365 |
| 617 | 20231102 | 105800 | 10630849100 | 30650 | 30700 | 30700 | 30550 | 123 |
| 618 | 20231102 | 105700 | 10627083000 | 30700 | 30500 | 30700 | 30500 | 330 |
| 619 | 20231102 | 105600 | 10617003200 | 30500 | 30700 | 30700 | 30500 | 667 |
| 620 | 20231102 | 105500 | 10596621750 | 30700 | 30600 | 30700 | 30600 | 198 |
| 621 | 20231102 | 105400 | 10590545850 | 30600 | 30600 | 30700 | 30600 | 336 |
| 622 | 20231102 | 105300 | 10580255750 | 30600 | 30450 | 30600 | 30450 | 1126 |
| 623 | 20231102 | 105200 | 10545814400 | 30450 | 30650 | 30650 | 30450 | 1016 |
| 624 | 20231102 | 105100 | 10514774100 | 30650 | 30700 | 30700 | 30550 | 246 |
| 625 | 20231102 | 105000 | 10507249100 | 30750 | 30750 | 30750 | 30750 | 609 |
| 626 | 20231102 | 104900 | 10488522350 | 30750 | 30550 | 30800 | 30550 | 1403 |
| 627 | 20231102 | 104800 | 10445397650 | 30600 | 30700 | 30800 | 30600 | 300 |
| 628 | 20231102 | 104700 | 10436199900 | 30750 | 30900 | 30900 | 30700 | 509 |
| 629 | 20231102 | 104600 | 10420535350 | 30900 | 30600 | 30900 | 30500 | 2928 |
| 630 | 20231102 | 104500 | 10330556250 | 30650 | 30450 | 30650 | 30450 | 374 |
| 631 | 20231102 | 104400 | 10319116450 | 30400 | 30400 | 30550 | 30400 | 343 |
| 632 | 20231102 | 104300 | 10308676650 | 30400 | 30500 | 30550 | 30350 | 546 |
| 633 | 20231102 | 104200 | 10292066450 | 30550 | 30500 | 30650 | 30500 | 1041 |
| 634 | 20231102 | 104100 | 10260285250 | 30550 | 30600 | 30600 | 30550 | 887 |
| 635 | 20231102 | 104000 | 10233172400 | 30600 | 30350 | 30600 | 30350 | 571 |
| 636 | 20231102 | 103900 | 10215763150 | 30300 | 30400 | 30400 | 30250 | 800 |
| 637 | 20231102 | 103800 | 10191510850 | 30250 | 30400 | 30450 | 30250 | 1276 |
| 638 | 20231102 | 103700 | 10152774300 | 30200 | 30300 | 30700 | 30200 | 1949 |
| 639 | 20231102 | 103600 | 10093568050 | 30300 | 30400 | 30400 | 30200 | 980 |
| 640 | 20231102 | 103500 | 10063879100 | 30400 | 30500 | 30500 | 30400 | 798 |
| 641 | 20231102 | 103400 | 10039550400 | 30500 | 30400 | 30700 | 30300 | 2167 |
| 642 | 20231102 | 103300 | 9973411250 | 30300 | 30600 | 30600 | 30250 | 2867 |
| 643 | 20231102 | 103200 | 9886307550 | 30600 | 30850 | 30850 | 30600 | 3087 |
| 644 | 20231102 | 103100 | 9791404650 | 30850 | 30900 | 30950 | 30850 | 3190 |
| 645 | 20231102 | 103000 | 9692804150 | 30950 | 30800 | 30950 | 30800 | 1479 |
| 646 | 20231102 | 102900 | 9647104550 | 30800 | 31150 | 31150 | 30800 | 1392 |
| 647 | 20231102 | 102800 | 9604020500 | 31150 | 30800 | 31250 | 30750 | 1162 |
| 648 | 20231102 | 102700 | 9567847850 | 30850 | 30900 | 30900 | 30800 | 956 |
| 649 | 20231102 | 102600 | 9538376700 | 30900 | 31150 | 31150 | 30900 | 608 |
| 650 | 20231102 | 102500 | 9519495150 | 31200 | 31050 | 31200 | 30950 | 1828 |
| 651 | 20231102 | 102400 | 9462593850 | 31000 | 31000 | 31100 | 30950 | 1610 |
| 652 | 20231102 | 102300 | 9412674000 | 30950 | 31100 | 31150 | 30900 | 1785 |
| 653 | 20231102 | 102200 | 9357327750 | 31050 | 30800 | 31200 | 30800 | 2116 |
| 654 | 20231102 | 102100 | 9291649050 | 30800 | 30700 | 30800 | 30700 | 618 |
| 655 | 20231102 | 102000 | 9272639550 | 30750 | 30700 | 30750 | 30500 | 909 |
| 656 | 20231102 | 101900 | 9244749000 | 30700 | 30600 | 30800 | 30300 | 4033 |
| 657 | 20231102 | 101800 | 9121841800 | 30450 | 30750 | 30800 | 30450 | 2897 |
| 658 | 20231102 | 101700 | 9033066300 | 30750 | 30750 | 30800 | 30700 | 1651 |
| 659 | 20231102 | 101600 | 8982275850 | 30800 | 30800 | 31000 | 30700 | 2318 |
| 660 | 20231102 | 101500 | 8910821550 | 30800 | 30900 | 30900 | 30800 | 1040 |
| 661 | 20231102 | 101400 | 8878742350 | 30950 | 31100 | 31150 | 30850 | 2579 |
| 662 | 20231102 | 101300 | 8798848600 | 31150 | 30950 | 31150 | 30800 | 3431 |
| 663 | 20231102 | 101200 | 8692406750 | 31000 | 30950 | 31000 | 30900 | 1382 |
| 664 | 20231102 | 101100 | 8649617500 | 30950 | 30900 | 31000 | 30800 | 5811 |
| 665 | 20231102 | 101000 | 8469991900 | 30900 | 30800 | 30950 | 30800 | 3178 |
| 666 | 20231102 | 100900 | 8371856800 | 30800 | 30850 | 30900 | 30700 | 13988 |
| 667 | 20231102 | 100800 | 7940426250 | 30800 | 30750 | 30850 | 30650 | 4168 |
| 668 | 20231102 | 100700 | 7812269900 | 30800 | 30750 | 30800 | 30650 | 2817 |
| 669 | 20231102 | 100600 | 7725699000 | 30750 | 30450 | 30750 | 30400 | 4016 |
| 670 | 20231102 | 100500 | 7602775650 | 30500 | 30350 | 30500 | 30350 | 1798 |
| 671 | 20231102 | 100400 | 7548150450 | 30500 | 30500 | 30550 | 30350 | 2475 |
| 672 | 20231102 | 100300 | 7472726400 | 30500 | 30350 | 30500 | 30250 | 3765 |
| 673 | 20231102 | 100200 | 7358386350 | 30350 | 30400 | 30400 | 30350 | 1156 |
| 674 | 20231102 | 100100 | 7323281200 | 30400 | 30350 | 30500 | 30300 | 2413 |
| 675 | 20231102 | 100000 | 7249895300 | 30400 | 30450 | 30500 | 30350 | 2779 |
| 676 | 20231102 | 095900 | 7165329200 | 30450 | 30350 | 30500 | 30350 | 3946 |
| 677 | 20231102 | 095800 | 7045123250 | 30350 | 30300 | 30450 | 30200 | 2153 |
| 678 | 20231102 | 095700 | 6979735400 | 30300 | 30300 | 30350 | 30200 | 1321 |
| 679 | 20231102 | 095600 | 6939761150 | 30300 | 30150 | 30400 | 30150 | 2815 |
| 680 | 20231102 | 095500 | 6854388400 | 30000 | 29800 | 30300 | 29800 | 2389 |
| 681 | 20231102 | 095400 | 6782562350 | 29800 | 30000 | 30000 | 29800 | 1015 |
| 682 | 20231102 | 095300 | 6752209150 | 30000 | 29950 | 30000 | 29750 | 2637 |
| 683 | 20231102 | 095200 | 6673438950 | 29950 | 30050 | 30150 | 29950 | 1960 |
| 684 | 20231102 | 095100 | 6614531800 | 30050 | 30100 | 30100 | 30000 | 3452 |
| 685 | 20231102 | 095000 | 6510887550 | 30100 | 30350 | 30450 | 30050 | 12258 |
| 686 | 20231102 | 094900 | 6139081300 | 30350 | 30000 | 30350 | 30000 | 3888 |
| 687 | 20231102 | 094800 | 6021751350 | 30050 | 30050 | 30050 | 30000 | 1431 |
| 688 | 20231102 | 094700 | 5978800750 | 30050 | 30100 | 30200 | 30050 | 2329 |
| 689 | 20231102 | 094600 | 5908580100 | 30100 | 30100 | 30200 | 30000 | 3211 |
| 690 | 20231102 | 094500 | 5811893000 | 30150 | 30000 | 30200 | 30000 | 7192 |
| 691 | 20231102 | 094400 | 5595798050 | 30050 | 30150 | 30200 | 30000 | 3987 |
| 692 | 20231102 | 094300 | 5475759050 | 30200 | 29850 | 30200 | 29850 | 5872 |
| 693 | 20231102 | 094200 | 5299360450 | 30000 | 29950 | 30100 | 29800 | 4386 |
| 694 | 20231102 | 094100 | 5167901150 | 29900 | 29950 | 29950 | 29850 | 1603 |
| 695 | 20231102 | 094000 | 5119931100 | 29950 | 29650 | 29950 | 29650 | 2927 |
| 696 | 20231102 | 093900 | 5032532900 | 29650 | 29500 | 29850 | 29500 | 2202 |
| 697 | 20231102 | 093800 | 4967149650 | 29500 | 29900 | 29950 | 29500 | 3579 |
| 698 | 20231102 | 093700 | 4860616000 | 29900 | 29500 | 29900 | 29500 | 2011 |
| 699 | 20231102 | 093600 | 4800715100 | 29550 | 29500 | 29700 | 29500 | 2559 |
| 700 | 20231102 | 093500 | 4725007400 | 29500 | 29650 | 29650 | 29450 | 2501 |
| 701 | 20231102 | 093400 | 4651205200 | 29650 | 29550 | 29650 | 29300 | 3987 |
| 702 | 20231102 | 093300 | 4533768700 | 29650 | 29850 | 29900 | 29300 | 9771 |
| 703 | 20231102 | 093200 | 4244429200 | 29850 | 30050 | 30350 | 29850 | 21693 |
| 704 | 20231102 | 093100 | 3591887750 | 30200 | 29250 | 30300 | 29000 | 27107 |
| 705 | 20231102 | 093000 | 2785171300 | 29250 | 28900 | 29300 | 28800 | 9724 |
| 706 | 20231102 | 092900 | 2501928300 | 28900 | 28550 | 28900 | 28550 | 3862 |
| 707 | 20231102 | 092800 | 2390738150 | 28550 | 28500 | 28550 | 28400 | 441 |
| 708 | 20231102 | 092700 | 2378182550 | 28500 | 28550 | 28600 | 28500 | 936 |
| 709 | 20231102 | 092600 | 2351469650 | 28550 | 28500 | 28600 | 28500 | 1249 |
| 710 | 20231102 | 092500 | 2315803100 | 28500 | 28500 | 28500 | 28400 | 881 |
| 711 | 20231102 | 092400 | 2290712100 | 28500 | 28350 | 28500 | 28300 | 506 |
| 712 | 20231102 | 092300 | 2276348900 | 28350 | 28250 | 28350 | 28250 | 333 |
| 713 | 20231102 | 092200 | 2266935000 | 28300 | 28500 | 28500 | 28300 | 806 |
| 714 | 20231102 | 092100 | 2244039450 | 28450 | 28400 | 28600 | 28400 | 2255 |
| 715 | 20231102 | 092000 | 2179788200 | 28400 | 28250 | 28450 | 28200 | 567 |
| 716 | 20231102 | 091900 | 2163727200 | 28250 | 28250 | 28250 | 28200 | 1223 |
| 717 | 20231102 | 091800 | 2129234350 | 28250 | 28350 | 28400 | 28250 | 592 |
| 718 | 20231102 | 091700 | 2112458700 | 28300 | 28200 | 28400 | 28150 | 794 |
| 719 | 20231102 | 091600 | 2090058700 | 28200 | 28000 | 28350 | 27950 | 1225 |
| 720 | 20231102 | 091500 | 2055598000 | 28000 | 28350 | 28350 | 27800 | 4409 |
| 721 | 20231102 | 091400 | 1931804700 | 28250 | 28550 | 28550 | 28250 | 3744 |
| 722 | 20231102 | 091300 | 1825200650 | 28550 | 28600 | 28700 | 28400 | 1763 |
| 723 | 20231102 | 091200 | 1774881300 | 28600 | 28250 | 28600 | 28200 | 946 |
| 724 | 20231102 | 091100 | 1748055850 | 28300 | 28350 | 28350 | 28200 | 2777 |
| 725 | 20231102 | 091000 | 1669558400 | 28350 | 28550 | 28550 | 28350 | 3006 |
| 726 | 20231102 | 090900 | 1584207300 | 28600 | 28500 | 28650 | 28500 | 640 |
| 727 | 20231102 | 090800 | 1565908250 | 28750 | 28500 | 28800 | 28450 | 1130 |
| 728 | 20231102 | 090700 | 1533577600 | 28700 | 28500 | 28700 | 28300 | 2037 |
| 729 | 20231102 | 090600 | 1475713600 | 28600 | 29000 | 29100 | 28400 | 6793 |
| 730 | 20231102 | 090500 | 1279902300 | 29050 | 28800 | 29150 | 28650 | 7781 |
| 731 | 20231102 | 090400 | 1054623900 | 28800 | 28300 | 28900 | 28200 | 5142 |
| 732 | 20231102 | 090300 | 907238650 | 28200 | 28350 | 28350 | 28150 | 3204 |
| 733 | 20231102 | 090200 | 816757900 | 28350 | 28800 | 28800 | 28350 | 5864 |
| 734 | 20231102 | 090100 | 649541500 | 28600 | 28650 | 29000 | 28550 | 6058 |
| 735 | 20231102 | 090000 | 474792800 | 28650 | 28850 | 28950 | 28200 | 16497 |