40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 210900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 31498 |
| 3 | 20231102 | 210800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20231102 | 210700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20231102 | 210600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20231102 | 210500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20231102 | 210400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20231102 | 210300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20231102 | 210200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20231102 | 210100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20231102 | 210000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20231102 | 205900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20231102 | 205800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20231102 | 205700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20231102 | 205600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20231102 | 205500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20231102 | 205400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20231102 | 205300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20231102 | 205200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20231102 | 205100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20231102 | 205000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20231102 | 204900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20231102 | 204800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20231102 | 204700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20231102 | 204600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20231102 | 204500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20231102 | 204400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20231102 | 204300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20231102 | 204200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20231102 | 204100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20231102 | 204000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20231102 | 203900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 31498 |
| 33 | 20231102 | 203800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20231102 | 203700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20231102 | 203600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20231102 | 203500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20231102 | 203400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20231102 | 203300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20231102 | 203200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20231102 | 203100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20231102 | 203000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20231102 | 202900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20231102 | 202800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20231102 | 202700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20231102 | 202600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20231102 | 202500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20231102 | 202400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20231102 | 202300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20231102 | 202200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20231102 | 202100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20231102 | 202000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20231102 | 201900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20231102 | 201800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20231102 | 201700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20231102 | 201600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20231102 | 201500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20231102 | 201400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20231102 | 201300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20231102 | 201200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20231102 | 201100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20231102 | 201000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20231102 | 200900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 31498 |
| 63 | 20231102 | 200800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20231102 | 200700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20231102 | 200600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20231102 | 200500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20231102 | 200400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20231102 | 200300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20231102 | 200200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20231102 | 200100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20231102 | 200000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20231102 | 195900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20231102 | 195800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20231102 | 195700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20231102 | 195600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20231102 | 195500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20231102 | 195400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20231102 | 195300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20231102 | 195200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20231102 | 195100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20231102 | 195000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20231102 | 194900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20231102 | 194800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20231102 | 194700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20231102 | 194600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20231102 | 194500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20231102 | 194400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20231102 | 194300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20231102 | 194200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20231102 | 194100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20231102 | 194000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20231102 | 193900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 31498 |
| 93 | 20231102 | 193800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20231102 | 193700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20231102 | 193600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20231102 | 193500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20231102 | 193400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20231102 | 193300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20231102 | 193200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20231102 | 193100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20231102 | 193000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20231102 | 192900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20231102 | 192800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20231102 | 192700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20231102 | 192600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20231102 | 192500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20231102 | 192400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20231102 | 192300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20231102 | 192200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20231102 | 192100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20231102 | 192000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20231102 | 191900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20231102 | 191800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20231102 | 191700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20231102 | 191600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20231102 | 191500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20231102 | 191400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20231102 | 191300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20231102 | 191200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20231102 | 191100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20231102 | 191000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20231102 | 190900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 31498 |
| 123 | 20231102 | 190800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20231102 | 190700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20231102 | 190600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20231102 | 190500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20231102 | 190400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20231102 | 190300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20231102 | 190200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20231102 | 190100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20231102 | 190000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20231102 | 185900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20231102 | 185800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20231102 | 185700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20231102 | 185600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20231102 | 185500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20231102 | 185400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20231102 | 185300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20231102 | 185200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20231102 | 185100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20231102 | 185000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20231102 | 184900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20231102 | 184800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20231102 | 184700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20231102 | 184600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20231102 | 184500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20231102 | 184400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20231102 | 184300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20231102 | 184200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20231102 | 184100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20231102 | 184000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20231102 | 183900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 31498 |
| 153 | 20231102 | 183800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20231102 | 183700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20231102 | 183600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20231102 | 183500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20231102 | 183400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20231102 | 183300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20231102 | 183200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20231102 | 183100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20231102 | 183000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20231102 | 182900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20231102 | 182800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20231102 | 182700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20231102 | 182600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20231102 | 182500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20231102 | 182400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20231102 | 182300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20231102 | 182200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20231102 | 182100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20231102 | 182000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20231102 | 181900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20231102 | 181800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20231102 | 181700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20231102 | 181600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20231102 | 181500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20231102 | 181400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20231102 | 181300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20231102 | 181200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20231102 | 181100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20231102 | 181000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20231102 | 180900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 31498 |
| 183 | 20231102 | 180800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20231102 | 180700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20231102 | 180600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20231102 | 180500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20231102 | 180400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20231102 | 180300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20231102 | 180200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20231102 | 180100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20231102 | 180000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20231102 | 175900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20231102 | 175800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20231102 | 175700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20231102 | 175600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20231102 | 175500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20231102 | 175400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20231102 | 175300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20231102 | 175200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20231102 | 175100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20231102 | 175000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20231102 | 174900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20231102 | 174800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20231102 | 174700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20231102 | 174600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20231102 | 174500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20231102 | 174400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20231102 | 174300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20231102 | 174200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20231102 | 174100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20231102 | 174000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20231102 | 173900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 31498 |
| 213 | 20231102 | 173800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20231102 | 173700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20231102 | 173600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20231102 | 173500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20231102 | 173400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20231102 | 173300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 219 | 20231102 | 173200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20231102 | 173100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20231102 | 173000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20231102 | 172900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 223 | 20231102 | 172800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 224 | 20231102 | 172700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 225 | 20231102 | 172600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 226 | 20231102 | 172500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 227 | 20231102 | 172400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 228 | 20231102 | 172300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 229 | 20231102 | 172200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 230 | 20231102 | 172100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 231 | 20231102 | 172000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 232 | 20231102 | 171900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 233 | 20231102 | 171800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 234 | 20231102 | 171700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 235 | 20231102 | 171600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 236 | 20231102 | 171500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 237 | 20231102 | 171400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 238 | 20231102 | 171300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 239 | 20231102 | 171200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 240 | 20231102 | 171100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 241 | 20231102 | 171000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 242 | 20231102 | 170900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 31498 |
| 243 | 20231102 | 170800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 244 | 20231102 | 170700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 245 | 20231102 | 170600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 246 | 20231102 | 170500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 247 | 20231102 | 170400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 248 | 20231102 | 170300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 249 | 20231102 | 170200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 250 | 20231102 | 170100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 251 | 20231102 | 170000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 252 | 20231102 | 165900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 253 | 20231102 | 165800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 254 | 20231102 | 165700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 255 | 20231102 | 165600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 256 | 20231102 | 165500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 257 | 20231102 | 165400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 258 | 20231102 | 165300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 259 | 20231102 | 165200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 260 | 20231102 | 165100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 261 | 20231102 | 165000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 262 | 20231102 | 164900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 263 | 20231102 | 164800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 264 | 20231102 | 164700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 265 | 20231102 | 164600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 266 | 20231102 | 164500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 267 | 20231102 | 164400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 268 | 20231102 | 164300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 269 | 20231102 | 164200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 270 | 20231102 | 164100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 271 | 20231102 | 164000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 272 | 20231102 | 163900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 31498 |
| 273 | 20231102 | 163800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 274 | 20231102 | 163700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 275 | 20231102 | 163600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 276 | 20231102 | 163500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 277 | 20231102 | 163400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 278 | 20231102 | 163300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 279 | 20231102 | 163200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 280 | 20231102 | 163100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 281 | 20231102 | 163000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 282 | 20231102 | 162900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 283 | 20231102 | 162800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 284 | 20231102 | 162700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 285 | 20231102 | 162600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 286 | 20231102 | 162500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 287 | 20231102 | 162400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 288 | 20231102 | 162300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 289 | 20231102 | 162200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 290 | 20231102 | 162100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 291 | 20231102 | 162000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 292 | 20231102 | 161900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 293 | 20231102 | 161800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 294 | 20231102 | 161700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 295 | 20231102 | 161600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 296 | 20231102 | 161500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 297 | 20231102 | 161400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 298 | 20231102 | 161300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 299 | 20231102 | 161200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 300 | 20231102 | 161100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 301 | 20231102 | 161000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 302 | 20231102 | 160900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 31498 |
| 303 | 20231102 | 160800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 304 | 20231102 | 160700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 305 | 20231102 | 160600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 306 | 20231102 | 160500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 307 | 20231102 | 160400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 308 | 20231102 | 160300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 309 | 20231102 | 160200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 310 | 20231102 | 160100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 311 | 20231102 | 160000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 312 | 20231102 | 155900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 313 | 20231102 | 155800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 314 | 20231102 | 155700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 315 | 20231102 | 155600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 316 | 20231102 | 155500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 317 | 20231102 | 155400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 318 | 20231102 | 155300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 319 | 20231102 | 155200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 320 | 20231102 | 155100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 321 | 20231102 | 155000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 322 | 20231102 | 154900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 323 | 20231102 | 154800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 324 | 20231102 | 154700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 325 | 20231102 | 154600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 326 | 20231102 | 154500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 327 | 20231102 | 154400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 328 | 20231102 | 154300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 329 | 20231102 | 154200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 330 | 20231102 | 154100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 331 | 20231102 | 154000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 332 | 20231102 | 153900 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 31498 |
| 333 | 20231102 | 153800 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 334 | 20231102 | 153700 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 335 | 20231102 | 153600 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 336 | 20231102 | 153500 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 337 | 20231102 | 153400 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 338 | 20231102 | 153300 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 339 | 20231102 | 153200 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 340 | 20231102 | 153100 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 341 | 20231102 | 153000 | 122534748000 | 34850 | 34850 | 34850 | 34850 | 31498 |
| 342 | 20231102 | 152900 | 121437042700 | 34850 | 34850 | 34850 | 34850 | 0 |
| 343 | 20231102 | 152800 | 121437042700 | 34850 | 34850 | 34850 | 34850 | 0 |
| 344 | 20231102 | 152700 | 121437042700 | 34850 | 34850 | 34850 | 34850 | 0 |
| 345 | 20231102 | 152600 | 121437042700 | 34850 | 34850 | 34850 | 34850 | 0 |
| 346 | 20231102 | 152500 | 121437042700 | 34850 | 34850 | 34850 | 34850 | 0 |
| 347 | 20231102 | 152400 | 121437042700 | 34850 | 34850 | 34850 | 34850 | 0 |
| 348 | 20231102 | 152300 | 121437042700 | 34850 | 34850 | 34850 | 34850 | 0 |
| 349 | 20231102 | 152200 | 121437042700 | 34850 | 34850 | 34850 | 34850 | 0 |
| 350 | 20231102 | 152100 | 121437042700 | 34850 | 34850 | 34850 | 34850 | 0 |
| 351 | 20231102 | 152000 | 121437042700 | 34850 | 34850 | 34850 | 34850 | 0 |
| 352 | 20231102 | 151900 | 121437042700 | 34850 | 34950 | 34950 | 34800 | 9220 |
| 353 | 20231102 | 151800 | 121115321050 | 34950 | 34700 | 34950 | 34700 | 12195 |
| 354 | 20231102 | 151700 | 120690285200 | 34650 | 34750 | 34800 | 34650 | 6455 |
| 355 | 20231102 | 151600 | 120466241250 | 34750 | 34700 | 34800 | 34700 | 5983 |
| 356 | 20231102 | 151500 | 120258341300 | 34700 | 34600 | 34750 | 34550 | 3696 |
| 357 | 20231102 | 151400 | 120130204000 | 34600 | 34650 | 34650 | 34600 | 4368 |
| 358 | 20231102 | 151300 | 119978978800 | 34650 | 34450 | 34650 | 34350 | 4617 |
| 359 | 20231102 | 151200 | 119819451300 | 34350 | 34350 | 34500 | 34350 | 7139 |
| 360 | 20231102 | 151100 | 119573845050 | 34350 | 34400 | 34400 | 34300 | 1980 |
| 361 | 20231102 | 151000 | 119505802400 | 34300 | 34300 | 34400 | 34200 | 7174 |
| 362 | 20231102 | 150900 | 119259657550 | 34250 | 34300 | 34300 | 34250 | 2573 |
| 363 | 20231102 | 150800 | 119171517550 | 34250 | 34300 | 34300 | 34250 | 1458 |
| 364 | 20231102 | 150700 | 119121559900 | 34300 | 34300 | 34350 | 34250 | 2864 |
| 365 | 20231102 | 150600 | 119023301150 | 34300 | 34350 | 34350 | 34300 | 2397 |
| 366 | 20231102 | 150500 | 118941057000 | 34300 | 34400 | 34400 | 34300 | 2119 |
| 367 | 20231102 | 150400 | 118868307450 | 34400 | 34350 | 34400 | 34300 | 2440 |
| 368 | 20231102 | 150300 | 118784464550 | 34300 | 34300 | 34400 | 34300 | 2167 |
| 369 | 20231102 | 150200 | 118710046850 | 34250 | 34150 | 34400 | 34150 | 1682 |
| 370 | 20231102 | 150100 | 118652336600 | 34150 | 34150 | 34200 | 34050 | 3395 |
| 371 | 20231102 | 150000 | 118536462400 | 34150 | 34300 | 34400 | 34000 | 7382 |
| 372 | 20231102 | 145900 | 118284008950 | 34300 | 34250 | 34300 | 34050 | 4153 |
| 373 | 20231102 | 145800 | 118142213550 | 34250 | 34500 | 34500 | 34250 | 5884 |
| 374 | 20231102 | 145700 | 117940014900 | 34500 | 34450 | 34500 | 34400 | 4340 |
| 375 | 20231102 | 145600 | 117790472650 | 34400 | 34400 | 34450 | 34350 | 3275 |
| 376 | 20231102 | 145500 | 117677751700 | 34400 | 34300 | 34400 | 34250 | 3392 |
| 377 | 20231102 | 145400 | 117561254700 | 34250 | 34200 | 34350 | 34200 | 3634 |
| 378 | 20231102 | 145300 | 117436669550 | 34250 | 34250 | 34300 | 34200 | 2194 |
| 379 | 20231102 | 145200 | 117361543600 | 34200 | 34200 | 34250 | 34150 | 1481 |
| 380 | 20231102 | 145100 | 117310905150 | 34200 | 34250 | 34250 | 34100 | 2694 |
| 381 | 20231102 | 145000 | 117218857100 | 34250 | 34200 | 34250 | 34150 | 1266 |
| 382 | 20231102 | 144900 | 117175549800 | 34200 | 34150 | 34200 | 34100 | 621 |
| 383 | 20231102 | 144800 | 117154331050 | 34150 | 34300 | 34300 | 34100 | 1160 |
| 384 | 20231102 | 144700 | 117114697050 | 34200 | 34350 | 34350 | 34200 | 3259 |
| 385 | 20231102 | 144600 | 117002896250 | 34350 | 34250 | 34350 | 34250 | 3112 |
| 386 | 20231102 | 144500 | 116896066150 | 34300 | 34050 | 34300 | 34000 | 2475 |
| 387 | 20231102 | 144400 | 116811536600 | 34050 | 34100 | 34100 | 34000 | 1762 |
| 388 | 20231102 | 144300 | 116751568350 | 34050 | 34000 | 34050 | 33950 | 1956 |
| 389 | 20231102 | 144200 | 116685042250 | 33950 | 33900 | 34000 | 33850 | 1873 |
| 390 | 20231102 | 144100 | 116621481850 | 33850 | 33800 | 33900 | 33700 | 5461 |
| 391 | 20231102 | 144000 | 116436913200 | 33750 | 33850 | 33850 | 33700 | 8167 |
| 392 | 20231102 | 143900 | 116161113950 | 33850 | 33850 | 33900 | 33850 | 3982 |
| 393 | 20231102 | 143800 | 116026298600 | 33850 | 34000 | 34050 | 33850 | 3100 |
| 394 | 20231102 | 143700 | 115921092550 | 34000 | 34000 | 34050 | 33950 | 2548 |
| 395 | 20231102 | 143600 | 115834504550 | 33950 | 33950 | 34050 | 33900 | 2156 |
| 396 | 20231102 | 143500 | 115761243000 | 34000 | 33950 | 34000 | 33850 | 3909 |
| 397 | 20231102 | 143400 | 115628714600 | 33900 | 34050 | 34100 | 33900 | 5439 |
| 398 | 20231102 | 143300 | 115443803550 | 34100 | 34150 | 34200 | 34050 | 3390 |
| 399 | 20231102 | 143200 | 115328275250 | 34150 | 34150 | 34200 | 34100 | 2533 |
| 400 | 20231102 | 143100 | 115241806300 | 34150 | 34250 | 34300 | 34150 | 2613 |
| 401 | 20231102 | 143000 | 115152404500 | 34250 | 34400 | 34400 | 34150 | 2747 |
| 402 | 20231102 | 142900 | 115058302800 | 34400 | 34150 | 34400 | 34100 | 9594 |
| 403 | 20231102 | 142800 | 114730274500 | 34200 | 34300 | 34350 | 34150 | 5478 |
| 404 | 20231102 | 142700 | 114542745500 | 34300 | 34650 | 34700 | 34250 | 9953 |
| 405 | 20231102 | 142600 | 114199923900 | 34650 | 34750 | 34800 | 34650 | 5839 |
| 406 | 20231102 | 142500 | 113997302750 | 34800 | 34850 | 34900 | 34650 | 8514 |
| 407 | 20231102 | 142400 | 113701298650 | 34900 | 34800 | 34900 | 34650 | 11455 |
| 408 | 20231102 | 142300 | 113303337900 | 34850 | 34800 | 34900 | 34750 | 9648 |
| 409 | 20231102 | 142200 | 112967131400 | 34800 | 34600 | 34850 | 34600 | 12094 |
| 410 | 20231102 | 142100 | 112547147350 | 34650 | 34450 | 34750 | 34450 | 18232 |
| 411 | 20231102 | 142000 | 111916428400 | 34500 | 34350 | 34500 | 34250 | 5809 |
| 412 | 20231102 | 141900 | 111716657350 | 34350 | 34300 | 34400 | 34200 | 11408 |
| 413 | 20231102 | 141800 | 111325138400 | 34250 | 34200 | 34300 | 34150 | 1575 |
| 414 | 20231102 | 141700 | 111271256750 | 34200 | 34200 | 34300 | 34150 | 2055 |
| 415 | 20231102 | 141600 | 111200988450 | 34300 | 34250 | 34450 | 34200 | 7045 |
| 416 | 20231102 | 141500 | 110959002200 | 34250 | 34200 | 34300 | 34200 | 7167 |
| 417 | 20231102 | 141400 | 110713371450 | 34200 | 34200 | 34250 | 34200 | 2260 |
| 418 | 20231102 | 141300 | 110636036650 | 34200 | 34150 | 34200 | 34100 | 2267 |
| 419 | 20231102 | 141200 | 110558574800 | 34100 | 34150 | 34150 | 34050 | 2281 |
| 420 | 20231102 | 141100 | 110480766950 | 34150 | 34200 | 34250 | 34100 | 2282 |
| 421 | 20231102 | 141000 | 110402803250 | 34200 | 34100 | 34250 | 34050 | 4714 |
| 422 | 20231102 | 140900 | 110241752600 | 34100 | 33950 | 34150 | 33950 | 3599 |
| 423 | 20231102 | 140800 | 110119168900 | 33950 | 34000 | 34050 | 33950 | 2067 |
| 424 | 20231102 | 140700 | 110048893900 | 34000 | 34000 | 34050 | 34000 | 1490 |
| 425 | 20231102 | 140600 | 109998223300 | 34000 | 34100 | 34100 | 34000 | 2755 |
| 426 | 20231102 | 140500 | 109904445750 | 34100 | 34100 | 34150 | 34050 | 2232 |
| 427 | 20231102 | 140400 | 109828314550 | 34050 | 34100 | 34150 | 34050 | 931 |
| 428 | 20231102 | 140300 | 109796588300 | 34050 | 34150 | 34150 | 34050 | 1753 |
| 429 | 20231102 | 140200 | 109736800250 | 34100 | 33800 | 34150 | 33800 | 5270 |
| 430 | 20231102 | 140100 | 109557838600 | 33800 | 34050 | 34100 | 33800 | 5192 |
| 431 | 20231102 | 140000 | 109381731100 | 34050 | 34200 | 34250 | 34050 | 5170 |
| 432 | 20231102 | 135900 | 109205376000 | 34200 | 34050 | 34200 | 34050 | 2539 |
| 433 | 20231102 | 135800 | 109118734850 | 34050 | 34250 | 34250 | 34000 | 6589 |
| 434 | 20231102 | 135700 | 108893847250 | 34250 | 34250 | 34350 | 34150 | 10008 |
| 435 | 20231102 | 135600 | 108550980800 | 34250 | 33850 | 34250 | 33800 | 11190 |
| 436 | 20231102 | 135500 | 108169904450 | 33800 | 33850 | 33850 | 33750 | 4041 |
| 437 | 20231102 | 135400 | 108033443500 | 33850 | 33850 | 33950 | 33800 | 3527 |
| 438 | 20231102 | 135300 | 107914089300 | 33850 | 34000 | 34000 | 33850 | 1566 |
| 439 | 20231102 | 135200 | 107860992800 | 33950 | 33850 | 33950 | 33850 | 1806 |
| 440 | 20231102 | 135100 | 107799790950 | 33900 | 34000 | 34100 | 33850 | 4850 |
| 441 | 20231102 | 135000 | 107635025950 | 34000 | 33850 | 34000 | 33800 | 1981 |
| 442 | 20231102 | 134900 | 107567841150 | 33800 | 33950 | 33950 | 33800 | 4151 |
| 443 | 20231102 | 134800 | 107427338550 | 33950 | 34100 | 34150 | 33900 | 8658 |
| 444 | 20231102 | 134700 | 107132463950 | 34100 | 34050 | 34100 | 34000 | 4341 |
| 445 | 20231102 | 134600 | 106984733350 | 34050 | 34000 | 34050 | 33950 | 3801 |
| 446 | 20231102 | 134500 | 106855437000 | 33950 | 33850 | 34000 | 33800 | 2163 |
| 447 | 20231102 | 134400 | 106782032950 | 33900 | 33750 | 33900 | 33650 | 2096 |
| 448 | 20231102 | 134300 | 106711340900 | 33750 | 34000 | 34050 | 33750 | 8236 |
| 449 | 20231102 | 134200 | 106432400750 | 34050 | 33850 | 34050 | 33800 | 3792 |
| 450 | 20231102 | 134100 | 106303669950 | 33850 | 33850 | 33900 | 33800 | 4317 |
| 451 | 20231102 | 134000 | 106157503000 | 33850 | 33650 | 33900 | 33650 | 5597 |
| 452 | 20231102 | 133900 | 105968399900 | 33700 | 33500 | 33700 | 33400 | 4633 |
| 453 | 20231102 | 133800 | 105813183600 | 33450 | 33450 | 33500 | 33300 | 9762 |
| 454 | 20231102 | 133700 | 105487353450 | 33450 | 33700 | 33700 | 33450 | 9991 |
| 455 | 20231102 | 133600 | 105152224250 | 33650 | 33650 | 33700 | 33600 | 4710 |
| 456 | 20231102 | 133500 | 104993720600 | 33600 | 33700 | 33700 | 33550 | 6895 |
| 457 | 20231102 | 133400 | 104761953800 | 33700 | 33700 | 33800 | 33650 | 6551 |
| 458 | 20231102 | 133300 | 104541135700 | 33700 | 33950 | 33950 | 33650 | 9547 |
| 459 | 20231102 | 133200 | 104218645200 | 33900 | 34100 | 34200 | 33900 | 13580 |
| 460 | 20231102 | 133100 | 103755939500 | 34050 | 34000 | 34100 | 34000 | 6212 |
| 461 | 20231102 | 133000 | 103544310300 | 34050 | 34000 | 34050 | 33950 | 11726 |
| 462 | 20231102 | 132900 | 103145715950 | 34000 | 33750 | 34000 | 33700 | 13320 |
| 463 | 20231102 | 132800 | 102694437750 | 33750 | 33700 | 33750 | 33550 | 10347 |
| 464 | 20231102 | 132700 | 102346249900 | 33700 | 33550 | 33800 | 33550 | 25676 |
| 465 | 20231102 | 132600 | 101480569450 | 33600 | 33400 | 33600 | 33350 | 21166 |
| 466 | 20231102 | 132500 | 100771261150 | 33400 | 33150 | 33400 | 33050 | 19138 |
| 467 | 20231102 | 132400 | 100134892150 | 33150 | 33150 | 33200 | 33050 | 10183 |
| 468 | 20231102 | 132300 | 99797471000 | 33150 | 33000 | 33300 | 33000 | 20819 |
| 469 | 20231102 | 132200 | 99106499050 | 33000 | 33250 | 33300 | 32950 | 42458 |
| 470 | 20231102 | 132100 | 97698988100 | 33300 | 33300 | 33500 | 33250 | 21937 |
| 471 | 20231102 | 132000 | 96967102100 | 33300 | 33950 | 34000 | 33300 | 43094 |
| 472 | 20231102 | 131900 | 95521776100 | 33950 | 34250 | 34250 | 33950 | 14531 |
| 473 | 20231102 | 131800 | 95025840750 | 34200 | 34300 | 34300 | 34200 | 7272 |
| 474 | 20231102 | 131700 | 94776856200 | 34300 | 34300 | 34400 | 34200 | 9289 |
| 475 | 20231102 | 131600 | 94458261600 | 34300 | 34200 | 34300 | 34150 | 6919 |
| 476 | 20231102 | 131500 | 94221127900 | 34250 | 34200 | 34250 | 34150 | 8848 |
| 477 | 20231102 | 131400 | 93918459650 | 34200 | 34150 | 34250 | 34100 | 12740 |
| 478 | 20231102 | 131300 | 93482621150 | 34150 | 33950 | 34150 | 33950 | 10179 |
| 479 | 20231102 | 131200 | 93136288250 | 33950 | 34200 | 34200 | 33900 | 16600 |
| 480 | 20231102 | 131100 | 92571861600 | 34200 | 34400 | 34450 | 34000 | 39216 |
| 481 | 20231102 | 131000 | 91231869850 | 34400 | 34450 | 34550 | 34300 | 20513 |
| 482 | 20231102 | 130900 | 90525804500 | 34450 | 34750 | 34750 | 34450 | 12735 |
| 483 | 20231102 | 130800 | 90085202550 | 34750 | 34550 | 34750 | 34500 | 7074 |
| 484 | 20231102 | 130700 | 89840492800 | 34550 | 34850 | 34900 | 34500 | 19422 |
| 485 | 20231102 | 130600 | 89166822300 | 34850 | 35000 | 35100 | 34850 | 8076 |
| 486 | 20231102 | 130500 | 88884479650 | 35000 | 35050 | 35100 | 34850 | 10660 |
| 487 | 20231102 | 130400 | 88511661350 | 35000 | 35350 | 35350 | 35000 | 11827 |
| 488 | 20231102 | 130300 | 88095531100 | 35350 | 34950 | 35350 | 34900 | 21757 |
| 489 | 20231102 | 130200 | 87330498550 | 34900 | 35000 | 35050 | 34750 | 15626 |
| 490 | 20231102 | 130100 | 86785343350 | 35000 | 35100 | 35150 | 35000 | 5551 |
| 491 | 20231102 | 130000 | 86590607800 | 35050 | 35150 | 35150 | 34950 | 15294 |
| 492 | 20231102 | 125900 | 86055010300 | 35100 | 35200 | 35400 | 35050 | 15259 |
| 493 | 20231102 | 125800 | 85518366650 | 35200 | 35350 | 35400 | 35200 | 7995 |
| 494 | 20231102 | 125700 | 85236075800 | 35350 | 35550 | 35600 | 35300 | 13454 |
| 495 | 20231102 | 125600 | 84759573450 | 35550 | 35750 | 35900 | 35550 | 10770 |
| 496 | 20231102 | 125500 | 84375122100 | 35750 | 36150 | 36200 | 35750 | 9508 |
| 497 | 20231102 | 125400 | 84033392250 | 36200 | 36100 | 36200 | 36050 | 4476 |
| 498 | 20231102 | 125300 | 83871600450 | 36050 | 36100 | 36150 | 36050 | 3627 |
| 499 | 20231102 | 125200 | 83740728550 | 36100 | 36150 | 36200 | 36100 | 3901 |
| 500 | 20231102 | 125100 | 83599694850 | 36150 | 35950 | 36150 | 35950 | 2510 |
| 501 | 20231102 | 125000 | 83509168300 | 36000 | 35950 | 36000 | 35900 | 1962 |
| 502 | 20231102 | 124900 | 83438636300 | 35900 | 36050 | 36150 | 35900 | 7847 |
| 503 | 20231102 | 124800 | 83155684850 | 36050 | 35900 | 36100 | 35850 | 6448 |
| 504 | 20231102 | 124700 | 82923945200 | 35850 | 35900 | 35950 | 35850 | 3425 |
| 505 | 20231102 | 124600 | 82800965350 | 35900 | 36000 | 36000 | 35900 | 3142 |
| 506 | 20231102 | 124500 | 82688031150 | 35950 | 36000 | 36100 | 35950 | 5155 |
| 507 | 20231102 | 124400 | 82502333500 | 36000 | 36200 | 36200 | 35900 | 12450 |
| 508 | 20231102 | 124300 | 82053566450 | 36200 | 36100 | 36300 | 36100 | 5738 |
| 509 | 20231102 | 124200 | 81845834150 | 36100 | 36200 | 36200 | 36000 | 14160 |
| 510 | 20231102 | 124100 | 81334755900 | 36150 | 36300 | 36350 | 36100 | 14766 |
| 511 | 20231102 | 124000 | 80799878300 | 36300 | 36000 | 36350 | 35950 | 21586 |
| 512 | 20231102 | 123900 | 80018446500 | 36000 | 36000 | 36050 | 35800 | 13626 |
| 513 | 20231102 | 123800 | 79529115300 | 36000 | 36050 | 36100 | 36000 | 5699 |
| 514 | 20231102 | 123700 | 79323697050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 515 | 20231102 | 123600 | 79323697050 | 36000 | 36000 | 36000 | 35900 | 11100 |
| 516 | 20231102 | 123500 | 78924265200 | 36000 | 35850 | 36000 | 35850 | 20936 |
| 517 | 20231102 | 123400 | 78171888850 | 35850 | 35450 | 35950 | 35450 | 47660 |
| 518 | 20231102 | 123300 | 76470181350 | 35400 | 35400 | 35400 | 35300 | 5757 |
| 519 | 20231102 | 123200 | 76266437050 | 35350 | 35350 | 35400 | 35300 | 6450 |
| 520 | 20231102 | 123100 | 76038487450 | 35350 | 35300 | 35350 | 35300 | 2446 |
| 521 | 20231102 | 123000 | 75952076750 | 35300 | 35300 | 35350 | 35250 | 1332 |
| 522 | 20231102 | 122900 | 75905051550 | 35300 | 35350 | 35350 | 35250 | 2662 |
| 523 | 20231102 | 122800 | 75811086350 | 35350 | 35350 | 35400 | 35250 | 4659 |
| 524 | 20231102 | 122700 | 75646456200 | 35350 | 35300 | 35400 | 35250 | 10543 |
| 525 | 20231102 | 122600 | 75273877050 | 35300 | 35250 | 35300 | 35200 | 4817 |
| 526 | 20231102 | 122500 | 75104044600 | 35200 | 35250 | 35250 | 35150 | 3312 |
| 527 | 20231102 | 122400 | 74987431650 | 35250 | 35050 | 35250 | 35000 | 7453 |
| 528 | 20231102 | 122300 | 74725597600 | 35050 | 35000 | 35100 | 35000 | 1528 |
| 529 | 20231102 | 122200 | 74672101600 | 35050 | 35050 | 35100 | 35050 | 1229 |
| 530 | 20231102 | 122100 | 74629022900 | 35000 | 35000 | 35100 | 35000 | 874 |
| 531 | 20231102 | 122000 | 74598385900 | 35050 | 35000 | 35100 | 35000 | 1665 |
| 532 | 20231102 | 121900 | 74540074050 | 35050 | 35150 | 35150 | 35050 | 2095 |
| 533 | 20231102 | 121800 | 74466556450 | 35150 | 35100 | 35150 | 35100 | 1261 |
| 534 | 20231102 | 121700 | 74422280150 | 35100 | 35150 | 35150 | 35100 | 919 |
| 535 | 20231102 | 121600 | 74390000600 | 35150 | 35150 | 35200 | 35050 | 1986 |
| 536 | 20231102 | 121500 | 74320270500 | 35150 | 34900 | 35150 | 34900 | 1742 |
| 537 | 20231102 | 121400 | 74259232150 | 34900 | 34900 | 35000 | 34850 | 3963 |
| 538 | 20231102 | 121300 | 74120825450 | 34900 | 35250 | 35300 | 34900 | 9356 |
| 539 | 20231102 | 121200 | 73791938750 | 35250 | 35200 | 35250 | 35150 | 2268 |
| 540 | 20231102 | 121100 | 73712100150 | 35200 | 35300 | 35300 | 35200 | 2300 |
| 541 | 20231102 | 121000 | 73631066100 | 35250 | 35300 | 35300 | 35250 | 1186 |
| 542 | 20231102 | 120900 | 73589223900 | 35250 | 35300 | 35300 | 35250 | 2097 |
| 543 | 20231102 | 120800 | 73515258600 | 35300 | 35250 | 35300 | 35150 | 3792 |
| 544 | 20231102 | 120700 | 73381681750 | 35250 | 35250 | 35250 | 35100 | 7333 |
| 545 | 20231102 | 120600 | 73123759600 | 35250 | 35200 | 35250 | 35150 | 1689 |
| 546 | 20231102 | 120500 | 73064266650 | 35200 | 35050 | 35200 | 35050 | 1441 |
| 547 | 20231102 | 120400 | 73013682400 | 35050 | 35200 | 35200 | 35050 | 4264 |
| 548 | 20231102 | 120300 | 72863931200 | 35150 | 35150 | 35300 | 35150 | 3996 |
| 549 | 20231102 | 120200 | 72723190100 | 35200 | 35050 | 35200 | 35000 | 7291 |
| 550 | 20231102 | 120100 | 72467245150 | 35050 | 35150 | 35150 | 35000 | 2005 |
| 551 | 20231102 | 120000 | 72396916500 | 35150 | 35100 | 35200 | 35100 | 2413 |
| 552 | 20231102 | 115900 | 72312148150 | 35100 | 35100 | 35150 | 35050 | 2128 |
| 553 | 20231102 | 115800 | 72237471650 | 35100 | 35100 | 35150 | 35100 | 2049 |
| 554 | 20231102 | 115700 | 72165529650 | 35150 | 35150 | 35200 | 35100 | 2458 |
| 555 | 20231102 | 115600 | 72079172100 | 35150 | 35350 | 35350 | 35100 | 4803 |
| 556 | 20231102 | 115500 | 71910026150 | 35300 | 35150 | 35350 | 35150 | 12120 |
| 557 | 20231102 | 115400 | 71482756700 | 35200 | 35050 | 35200 | 35000 | 5647 |
| 558 | 20231102 | 115300 | 71284188950 | 35050 | 35150 | 35150 | 35000 | 3739 |
| 559 | 20231102 | 115200 | 71153055150 | 35150 | 35050 | 35150 | 35050 | 3439 |
| 560 | 20231102 | 115100 | 71032306000 | 35100 | 35100 | 35100 | 34950 | 2937 |
| 561 | 20231102 | 115000 | 70929415050 | 35150 | 34900 | 35150 | 34850 | 6705 |
| 562 | 20231102 | 114900 | 70694478300 | 34850 | 34900 | 34900 | 34800 | 2228 |
| 563 | 20231102 | 114800 | 70616805800 | 34900 | 34900 | 34950 | 34850 | 1485 |
| 564 | 20231102 | 114700 | 70564974700 | 34900 | 34850 | 34900 | 34800 | 2347 |
| 565 | 20231102 | 114600 | 70483180550 | 34850 | 34850 | 34900 | 34750 | 2303 |
| 566 | 20231102 | 114500 | 70402958350 | 34900 | 34800 | 34900 | 34750 | 5035 |
| 567 | 20231102 | 114400 | 70227640600 | 34750 | 34700 | 34800 | 34700 | 3675 |
| 568 | 20231102 | 114300 | 70099836200 | 34700 | 34850 | 34900 | 34700 | 2833 |
| 569 | 20231102 | 114200 | 70001281800 | 34850 | 34800 | 34900 | 34800 | 3402 |
| 570 | 20231102 | 114100 | 69882681600 | 34800 | 34850 | 34900 | 34750 | 1688 |
| 571 | 20231102 | 114000 | 69823863750 | 34750 | 35100 | 35100 | 34750 | 6633 |
| 572 | 20231102 | 113900 | 69592155400 | 35000 | 35200 | 35250 | 35000 | 12521 |
| 573 | 20231102 | 113800 | 69152224950 | 35200 | 35200 | 35200 | 35100 | 1369 |
| 574 | 20231102 | 113700 | 69104054200 | 35200 | 35100 | 35200 | 35100 | 6821 |
| 575 | 20231102 | 113600 | 68864527000 | 35100 | 35050 | 35100 | 35050 | 1452 |
| 576 | 20231102 | 113500 | 68813589450 | 35050 | 34900 | 35100 | 34900 | 8275 |
| 577 | 20231102 | 113400 | 68523814150 | 34950 | 34900 | 34950 | 34900 | 3621 |
| 578 | 20231102 | 113300 | 68397329200 | 34900 | 35000 | 35000 | 34900 | 2898 |
| 579 | 20231102 | 113200 | 68296036700 | 35000 | 34900 | 35000 | 34900 | 2479 |
| 580 | 20231102 | 113100 | 68209348250 | 34900 | 34800 | 34950 | 34800 | 1775 |
| 581 | 20231102 | 113000 | 68147423450 | 34850 | 34650 | 34950 | 34650 | 3708 |
| 582 | 20231102 | 112900 | 68018393650 | 34650 | 34600 | 34800 | 34600 | 8240 |
| 583 | 20231102 | 112800 | 67732919400 | 34600 | 34900 | 34950 | 34600 | 7896 |
| 584 | 20231102 | 112700 | 67458254950 | 34950 | 34900 | 35000 | 34850 | 2367 |
| 585 | 20231102 | 112600 | 67375606750 | 34850 | 35100 | 35100 | 34850 | 2982 |
| 586 | 20231102 | 112500 | 67271301800 | 35100 | 35000 | 35150 | 35000 | 2721 |
| 587 | 20231102 | 112400 | 67175929800 | 35050 | 35200 | 35250 | 35000 | 3246 |
| 588 | 20231102 | 112300 | 67061828150 | 35200 | 35200 | 35350 | 35150 | 15674 |
| 589 | 20231102 | 112200 | 66509172350 | 35200 | 34900 | 35200 | 34900 | 8525 |
| 590 | 20231102 | 112100 | 66209877300 | 34850 | 34950 | 35000 | 34700 | 5384 |
| 591 | 20231102 | 112000 | 66022458150 | 34950 | 35100 | 35150 | 34900 | 7007 |
| 592 | 20231102 | 111900 | 65777062650 | 35100 | 35100 | 35150 | 35050 | 6712 |
| 593 | 20231102 | 111800 | 65541478100 | 35100 | 34950 | 35150 | 34900 | 17259 |
| 594 | 20231102 | 111700 | 64937020350 | 34950 | 34850 | 34950 | 34850 | 7832 |
| 595 | 20231102 | 111600 | 64663679500 | 34850 | 34700 | 34850 | 34700 | 6095 |
| 596 | 20231102 | 111500 | 64451789300 | 34700 | 34750 | 34800 | 34700 | 4754 |
| 597 | 20231102 | 111400 | 64286650800 | 34750 | 34650 | 34750 | 34600 | 4263 |
| 598 | 20231102 | 111300 | 64138804850 | 34650 | 34450 | 34650 | 34450 | 3747 |
| 599 | 20231102 | 111200 | 64009248900 | 34500 | 34350 | 34500 | 34250 | 6487 |
| 600 | 20231102 | 111100 | 63786152450 | 34350 | 34200 | 34350 | 34150 | 6634 |
| 601 | 20231102 | 111000 | 63558860450 | 34200 | 34300 | 34350 | 34150 | 7139 |
| 602 | 20231102 | 110900 | 63314596300 | 34350 | 34250 | 34450 | 34200 | 7272 |
| 603 | 20231102 | 110800 | 63064641600 | 34200 | 34450 | 34500 | 34150 | 15488 |
| 604 | 20231102 | 110700 | 62532786800 | 34450 | 34600 | 34700 | 34450 | 8357 |
| 605 | 20231102 | 110600 | 62244316950 | 34700 | 34700 | 34700 | 34600 | 3792 |
| 606 | 20231102 | 110500 | 62112867300 | 34700 | 34800 | 34900 | 34650 | 10197 |
| 607 | 20231102 | 110400 | 61758277650 | 34750 | 34850 | 34850 | 34750 | 2579 |
| 608 | 20231102 | 110300 | 61668561350 | 34850 | 34650 | 34850 | 34600 | 3760 |
| 609 | 20231102 | 110200 | 61537864450 | 34700 | 34600 | 34800 | 34500 | 7043 |
| 610 | 20231102 | 110100 | 61293851150 | 34550 | 34600 | 34650 | 34550 | 3056 |
| 611 | 20231102 | 110000 | 61188127600 | 34600 | 34450 | 34800 | 34450 | 9555 |
| 612 | 20231102 | 105900 | 60857337250 | 34450 | 34500 | 34550 | 34450 | 5920 |
| 613 | 20231102 | 105800 | 60653135300 | 34500 | 34500 | 34650 | 34450 | 8512 |
| 614 | 20231102 | 105700 | 60359114300 | 34500 | 34600 | 34600 | 34450 | 8815 |
| 615 | 20231102 | 105600 | 60054639850 | 34600 | 34800 | 34800 | 34550 | 6843 |
| 616 | 20231102 | 105500 | 59817545250 | 34800 | 34650 | 34800 | 34650 | 6424 |
| 617 | 20231102 | 105400 | 59594329200 | 34650 | 34500 | 34750 | 34500 | 12203 |
| 618 | 20231102 | 105300 | 59171774950 | 34500 | 34450 | 34650 | 34400 | 10348 |
| 619 | 20231102 | 105200 | 58814493250 | 34450 | 34700 | 34750 | 34450 | 9669 |
| 620 | 20231102 | 105100 | 58479917350 | 34650 | 34600 | 34700 | 34500 | 9477 |
| 621 | 20231102 | 105000 | 58152147450 | 34650 | 34900 | 34950 | 34600 | 9505 |
| 622 | 20231102 | 104900 | 57821768450 | 34950 | 34600 | 34950 | 34550 | 14933 |
| 623 | 20231102 | 104800 | 57303334900 | 34600 | 34800 | 34850 | 34600 | 14913 |
| 624 | 20231102 | 104700 | 56785788700 | 34800 | 34850 | 35000 | 34700 | 15073 |
| 625 | 20231102 | 104600 | 56260885450 | 34850 | 35100 | 35200 | 34850 | 20965 |
| 626 | 20231102 | 104500 | 55525769450 | 35100 | 35200 | 35250 | 35000 | 15626 |
| 627 | 20231102 | 104400 | 54977161450 | 35200 | 35250 | 35300 | 35100 | 24101 |
| 628 | 20231102 | 104300 | 54128938450 | 35300 | 35000 | 35500 | 34900 | 44022 |
| 629 | 20231102 | 104200 | 52580091450 | 34950 | 34700 | 35000 | 34650 | 25927 |
| 630 | 20231102 | 104100 | 51676363300 | 34650 | 34300 | 34700 | 34250 | 11940 |
| 631 | 20231102 | 104000 | 51264893700 | 34350 | 34500 | 34500 | 34250 | 18826 |
| 632 | 20231102 | 103900 | 50618083650 | 34400 | 34400 | 34700 | 34350 | 17956 |
| 633 | 20231102 | 103800 | 49998641800 | 34400 | 34850 | 34900 | 34350 | 46672 |
| 634 | 20231102 | 103700 | 48383781600 | 34850 | 34650 | 34900 | 34650 | 31058 |
| 635 | 20231102 | 103600 | 47302706950 | 34700 | 34400 | 34700 | 34350 | 32460 |
| 636 | 20231102 | 103500 | 46182506100 | 34400 | 34000 | 34400 | 33950 | 26682 |
| 637 | 20231102 | 103400 | 45270088600 | 33950 | 34100 | 34100 | 33950 | 8134 |
| 638 | 20231102 | 103300 | 44993428000 | 34100 | 34000 | 34100 | 33950 | 12718 |
| 639 | 20231102 | 103200 | 44560601200 | 33950 | 33850 | 34000 | 33850 | 11762 |
| 640 | 20231102 | 103100 | 44161449750 | 33850 | 33950 | 33950 | 33800 | 10497 |
| 641 | 20231102 | 103000 | 43805997700 | 33950 | 33700 | 33950 | 33700 | 16408 |
| 642 | 20231102 | 102900 | 43250570650 | 33700 | 33550 | 33750 | 33550 | 11767 |
| 643 | 20231102 | 102800 | 42854113500 | 33600 | 33550 | 33700 | 33500 | 11820 |
| 644 | 20231102 | 102700 | 42457078850 | 33500 | 33750 | 33750 | 33500 | 7190 |
| 645 | 20231102 | 102600 | 42215154450 | 33750 | 33750 | 33800 | 33700 | 6685 |
| 646 | 20231102 | 102500 | 41989454150 | 33800 | 33700 | 33800 | 33600 | 9049 |
| 647 | 20231102 | 102400 | 41684720300 | 33700 | 33600 | 33700 | 33600 | 6356 |
| 648 | 20231102 | 102300 | 41470687250 | 33650 | 33850 | 33900 | 33600 | 10429 |
| 649 | 20231102 | 102200 | 41118627850 | 33850 | 33600 | 33900 | 33550 | 8172 |
| 650 | 20231102 | 102100 | 40843158650 | 33550 | 33500 | 33600 | 33450 | 7300 |
| 651 | 20231102 | 102000 | 40598334200 | 33450 | 33900 | 33950 | 33450 | 30530 |
| 652 | 20231102 | 101900 | 39570844950 | 33900 | 33400 | 33950 | 33400 | 63327 |
| 653 | 20231102 | 101800 | 37439548700 | 33400 | 33550 | 33600 | 33300 | 20481 |
| 654 | 20231102 | 101700 | 36754070750 | 33550 | 33450 | 33600 | 33400 | 7704 |
| 655 | 20231102 | 101600 | 36495829250 | 33400 | 33600 | 33600 | 33350 | 13236 |
| 656 | 20231102 | 101500 | 36052828900 | 33600 | 33250 | 33600 | 33250 | 15079 |
| 657 | 20231102 | 101400 | 35547750750 | 33200 | 33550 | 33600 | 33100 | 29762 |
| 658 | 20231102 | 101300 | 34553474100 | 33550 | 33250 | 33550 | 33250 | 23960 |
| 659 | 20231102 | 101200 | 33753088700 | 33300 | 33100 | 33350 | 33100 | 21872 |
| 660 | 20231102 | 101100 | 33025742050 | 33100 | 32850 | 33100 | 32800 | 30167 |
| 661 | 20231102 | 101000 | 32031010800 | 32850 | 32750 | 32850 | 32750 | 4224 |
| 662 | 20231102 | 100900 | 31892423050 | 32750 | 32600 | 32850 | 32550 | 9240 |
| 663 | 20231102 | 100800 | 31589775200 | 32600 | 32550 | 32650 | 32500 | 4232 |
| 664 | 20231102 | 100700 | 31452078650 | 32500 | 32450 | 32550 | 32400 | 2638 |
| 665 | 20231102 | 100600 | 31366452200 | 32400 | 32750 | 32800 | 32400 | 6554 |
| 666 | 20231102 | 100500 | 31152798800 | 32800 | 32650 | 32800 | 32650 | 5450 |
| 667 | 20231102 | 100400 | 30974492850 | 32650 | 32700 | 32700 | 32600 | 3201 |
| 668 | 20231102 | 100300 | 30870085250 | 32700 | 32800 | 32800 | 32650 | 11136 |
| 669 | 20231102 | 100200 | 30505619800 | 32800 | 32600 | 32800 | 32600 | 10942 |
| 670 | 20231102 | 100100 | 30147808750 | 32600 | 32550 | 32650 | 32500 | 5914 |
| 671 | 20231102 | 100000 | 29955148950 | 32550 | 32200 | 32600 | 32200 | 7884 |
| 672 | 20231102 | 095900 | 29699275000 | 32250 | 32550 | 32600 | 32200 | 10075 |
| 673 | 20231102 | 095800 | 29372911600 | 32550 | 32650 | 32650 | 32500 | 2971 |
| 674 | 20231102 | 095700 | 29276108300 | 32600 | 32650 | 32700 | 32550 | 14265 |
| 675 | 20231102 | 095600 | 28810503500 | 32650 | 32650 | 32700 | 32600 | 6032 |
| 676 | 20231102 | 095500 | 28613625950 | 32600 | 32400 | 32600 | 32350 | 9914 |
| 677 | 20231102 | 095400 | 28291548300 | 32400 | 32700 | 32700 | 32250 | 21591 |
| 678 | 20231102 | 095300 | 27590959350 | 32700 | 32750 | 32800 | 32550 | 27255 |
| 679 | 20231102 | 095200 | 26699986000 | 32650 | 32650 | 32650 | 32650 | 0 |
| 680 | 20231102 | 095100 | 26699986000 | 32650 | 32650 | 32650 | 32600 | 5494 |
| 681 | 20231102 | 095000 | 26520610150 | 32600 | 32400 | 32600 | 32400 | 21660 |
| 682 | 20231102 | 094900 | 25815224300 | 32450 | 32200 | 32550 | 32200 | 17442 |
| 683 | 20231102 | 094800 | 25249617250 | 32200 | 32100 | 32300 | 32050 | 9347 |
| 684 | 20231102 | 094700 | 24948780500 | 32050 | 32200 | 32200 | 32000 | 8435 |
| 685 | 20231102 | 094600 | 24677977900 | 32200 | 32500 | 32500 | 32150 | 12052 |
| 686 | 20231102 | 094500 | 24288068500 | 32500 | 32300 | 32600 | 32250 | 24592 |
| 687 | 20231102 | 094400 | 23489743050 | 32250 | 32300 | 32350 | 32250 | 5521 |
| 688 | 20231102 | 094300 | 23311561100 | 32250 | 32200 | 32400 | 32200 | 18297 |
| 689 | 20231102 | 094200 | 22720359050 | 32250 | 32250 | 32300 | 32200 | 6795 |
| 690 | 20231102 | 094100 | 22501228750 | 32200 | 31900 | 32400 | 31850 | 18072 |
| 691 | 20231102 | 094000 | 21919749450 | 31900 | 31950 | 32000 | 31900 | 3272 |
| 692 | 20231102 | 093900 | 21815280550 | 31900 | 31950 | 32100 | 31900 | 6079 |
| 693 | 20231102 | 093800 | 21620816700 | 31950 | 31900 | 32000 | 31850 | 2066 |
| 694 | 20231102 | 093700 | 21554853450 | 31900 | 31950 | 32050 | 31850 | 7534 |
| 695 | 20231102 | 093600 | 21314020300 | 31950 | 31550 | 31950 | 31500 | 8693 |
| 696 | 20231102 | 093500 | 21038896850 | 31550 | 31650 | 31650 | 31300 | 14431 |
| 697 | 20231102 | 093400 | 20584466850 | 31600 | 31600 | 31700 | 31550 | 8092 |
| 698 | 20231102 | 093300 | 20328506900 | 31550 | 31850 | 31900 | 31550 | 9606 |
| 699 | 20231102 | 093200 | 20023664600 | 31850 | 31800 | 32100 | 31800 | 10364 |
| 700 | 20231102 | 093100 | 19692497650 | 31800 | 32000 | 32000 | 31750 | 19172 |
| 701 | 20231102 | 093000 | 19082113300 | 32000 | 32050 | 32250 | 32000 | 13595 |
| 702 | 20231102 | 092900 | 18645508600 | 32050 | 32200 | 32250 | 32000 | 12032 |
| 703 | 20231102 | 092800 | 18258896900 | 32250 | 32450 | 32500 | 32200 | 23040 |
| 704 | 20231102 | 092700 | 17512679750 | 32450 | 32400 | 32500 | 32300 | 26534 |
| 705 | 20231102 | 092600 | 16652322800 | 32400 | 32100 | 32500 | 32100 | 32788 |
| 706 | 20231102 | 092500 | 15592138100 | 32100 | 31950 | 32150 | 31950 | 29406 |
| 707 | 20231102 | 092400 | 14649753050 | 31950 | 31750 | 32000 | 31700 | 18220 |
| 708 | 20231102 | 092300 | 14068803550 | 31750 | 31900 | 32000 | 31550 | 21256 |
| 709 | 20231102 | 092200 | 13393150050 | 31900 | 31900 | 31950 | 31550 | 17460 |
| 710 | 20231102 | 092100 | 12837718500 | 31900 | 31750 | 32000 | 31750 | 16339 |
| 711 | 20231102 | 092000 | 12316002900 | 31800 | 32000 | 32000 | 31650 | 22199 |
| 712 | 20231102 | 091900 | 11609454100 | 31950 | 31550 | 32000 | 31450 | 34452 |
| 713 | 20231102 | 091800 | 10513646350 | 31550 | 31050 | 31700 | 31050 | 23266 |
| 714 | 20231102 | 091700 | 9782817900 | 31100 | 31150 | 31400 | 31050 | 27142 |
| 715 | 20231102 | 091600 | 8934663950 | 31150 | 31050 | 31200 | 30950 | 11370 |
| 716 | 20231102 | 091500 | 8581128300 | 31100 | 31050 | 31100 | 30850 | 14645 |
| 717 | 20231102 | 091400 | 8127391200 | 31050 | 30700 | 31050 | 30600 | 25098 |
| 718 | 20231102 | 091300 | 7352418700 | 30700 | 30600 | 30800 | 30550 | 6678 |
| 719 | 20231102 | 091200 | 7147391950 | 30550 | 30550 | 30650 | 30400 | 9839 |
| 720 | 20231102 | 091100 | 6847302100 | 30600 | 30900 | 30900 | 30600 | 13606 |
| 721 | 20231102 | 091000 | 6429156650 | 30900 | 30750 | 30900 | 30700 | 14147 |
| 722 | 20231102 | 090900 | 5993559400 | 30700 | 30600 | 30750 | 30500 | 20528 |
| 723 | 20231102 | 090800 | 5364097050 | 30600 | 30650 | 30650 | 30450 | 8540 |
| 724 | 20231102 | 090700 | 5102801550 | 30600 | 30600 | 30650 | 30500 | 18179 |
| 725 | 20231102 | 090600 | 4546889750 | 30550 | 30250 | 30600 | 30250 | 21156 |
| 726 | 20231102 | 090500 | 3902636100 | 30200 | 30200 | 30250 | 30100 | 7975 |
| 727 | 20231102 | 090400 | 3661807650 | 30200 | 30050 | 30200 | 29700 | 15670 |
| 728 | 20231102 | 090300 | 3192464500 | 30050 | 30500 | 30550 | 30050 | 24660 |
| 729 | 20231102 | 090200 | 2447140200 | 30450 | 30150 | 30650 | 30150 | 21129 |
| 730 | 20231102 | 090100 | 1805268800 | 30200 | 29950 | 30250 | 29750 | 21902 |
| 731 | 20231102 | 090000 | 1147556250 | 29900 | 29700 | 29950 | 29550 | 35682 |