37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 203000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 5504 |
| 3 | 20231102 | 202900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 4 | 20231102 | 202800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 5 | 20231102 | 202700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 6 | 20231102 | 202600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 7 | 20231102 | 202500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 8 | 20231102 | 202400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 9 | 20231102 | 202300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 10 | 20231102 | 202200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 11 | 20231102 | 202100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 12 | 20231102 | 202000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 13 | 20231102 | 201900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 14 | 20231102 | 201800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 15 | 20231102 | 201700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 16 | 20231102 | 201600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 17 | 20231102 | 201500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 18 | 20231102 | 201400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 19 | 20231102 | 201300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 20 | 20231102 | 201200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 21 | 20231102 | 201100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 22 | 20231102 | 201000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 23 | 20231102 | 200900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 24 | 20231102 | 200800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 25 | 20231102 | 200700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 26 | 20231102 | 200600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 27 | 20231102 | 200500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 28 | 20231102 | 200400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 29 | 20231102 | 200300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 30 | 20231102 | 200200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 31 | 20231102 | 200100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 32 | 20231102 | 200000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 5504 |
| 33 | 20231102 | 195900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 34 | 20231102 | 195800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 35 | 20231102 | 195700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 36 | 20231102 | 195600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 37 | 20231102 | 195500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 38 | 20231102 | 195400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 39 | 20231102 | 195300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 40 | 20231102 | 195200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 41 | 20231102 | 195100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 42 | 20231102 | 195000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 43 | 20231102 | 194900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 44 | 20231102 | 194800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 45 | 20231102 | 194700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 46 | 20231102 | 194600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 47 | 20231102 | 194500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 48 | 20231102 | 194400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 49 | 20231102 | 194300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 50 | 20231102 | 194200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 51 | 20231102 | 194100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 52 | 20231102 | 194000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 53 | 20231102 | 193900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 54 | 20231102 | 193800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 55 | 20231102 | 193700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 56 | 20231102 | 193600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 57 | 20231102 | 193500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 58 | 20231102 | 193400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 59 | 20231102 | 193300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 60 | 20231102 | 193200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 61 | 20231102 | 193100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 62 | 20231102 | 193000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 5504 |
| 63 | 20231102 | 192900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 64 | 20231102 | 192800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 65 | 20231102 | 192700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 66 | 20231102 | 192600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 67 | 20231102 | 192500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 68 | 20231102 | 192400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 69 | 20231102 | 192300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 70 | 20231102 | 192200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 71 | 20231102 | 192100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 72 | 20231102 | 192000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 73 | 20231102 | 191900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 74 | 20231102 | 191800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 75 | 20231102 | 191700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 76 | 20231102 | 191600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 77 | 20231102 | 191500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 78 | 20231102 | 191400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 79 | 20231102 | 191300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 80 | 20231102 | 191200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 81 | 20231102 | 191100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 82 | 20231102 | 191000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 83 | 20231102 | 190900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 84 | 20231102 | 190800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 85 | 20231102 | 190700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 86 | 20231102 | 190600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 87 | 20231102 | 190500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 88 | 20231102 | 190400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 89 | 20231102 | 190300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 90 | 20231102 | 190200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 91 | 20231102 | 190100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 92 | 20231102 | 190000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 5504 |
| 93 | 20231102 | 185900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 94 | 20231102 | 185800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 95 | 20231102 | 185700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 96 | 20231102 | 185600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 97 | 20231102 | 185500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 98 | 20231102 | 185400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 99 | 20231102 | 185300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 100 | 20231102 | 185200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 101 | 20231102 | 185100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 102 | 20231102 | 185000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 103 | 20231102 | 184900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 104 | 20231102 | 184800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 105 | 20231102 | 184700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 106 | 20231102 | 184600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 107 | 20231102 | 184500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 108 | 20231102 | 184400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 109 | 20231102 | 184300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 110 | 20231102 | 184200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 111 | 20231102 | 184100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 112 | 20231102 | 184000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 113 | 20231102 | 183900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 114 | 20231102 | 183800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 115 | 20231102 | 183700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 116 | 20231102 | 183600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 117 | 20231102 | 183500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 118 | 20231102 | 183400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 119 | 20231102 | 183300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 120 | 20231102 | 183200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 121 | 20231102 | 183100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 122 | 20231102 | 183000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 5504 |
| 123 | 20231102 | 182900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 124 | 20231102 | 182800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 125 | 20231102 | 182700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 126 | 20231102 | 182600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 127 | 20231102 | 182500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 128 | 20231102 | 182400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 129 | 20231102 | 182300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 130 | 20231102 | 182200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 131 | 20231102 | 182100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 132 | 20231102 | 182000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 133 | 20231102 | 181900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 134 | 20231102 | 181800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 135 | 20231102 | 181700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 136 | 20231102 | 181600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 137 | 20231102 | 181500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 138 | 20231102 | 181400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 139 | 20231102 | 181300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 140 | 20231102 | 181200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 141 | 20231102 | 181100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 142 | 20231102 | 181000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 143 | 20231102 | 180900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 144 | 20231102 | 180800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 145 | 20231102 | 180700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 146 | 20231102 | 180600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 147 | 20231102 | 180500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 148 | 20231102 | 180400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 149 | 20231102 | 180300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 150 | 20231102 | 180200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 151 | 20231102 | 180100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 152 | 20231102 | 180000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 5504 |
| 153 | 20231102 | 175900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 154 | 20231102 | 175800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 155 | 20231102 | 175700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 156 | 20231102 | 175600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 157 | 20231102 | 175500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 158 | 20231102 | 175400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 159 | 20231102 | 175300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 160 | 20231102 | 175200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 161 | 20231102 | 175100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 162 | 20231102 | 175000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 163 | 20231102 | 174900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 164 | 20231102 | 174800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 165 | 20231102 | 174700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 166 | 20231102 | 174600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 167 | 20231102 | 174500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 168 | 20231102 | 174400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 169 | 20231102 | 174300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 170 | 20231102 | 174200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 171 | 20231102 | 174100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 172 | 20231102 | 174000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 173 | 20231102 | 173900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 174 | 20231102 | 173800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 175 | 20231102 | 173700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 176 | 20231102 | 173600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 177 | 20231102 | 173500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 178 | 20231102 | 173400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 179 | 20231102 | 173300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 180 | 20231102 | 173200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 181 | 20231102 | 173100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 182 | 20231102 | 173000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 5504 |
| 183 | 20231102 | 172900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 184 | 20231102 | 172800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 185 | 20231102 | 172700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 186 | 20231102 | 172600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 187 | 20231102 | 172500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 188 | 20231102 | 172400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 189 | 20231102 | 172300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 190 | 20231102 | 172200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 191 | 20231102 | 172100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 192 | 20231102 | 172000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 193 | 20231102 | 171900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 194 | 20231102 | 171800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 195 | 20231102 | 171700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 196 | 20231102 | 171600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 197 | 20231102 | 171500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 198 | 20231102 | 171400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 199 | 20231102 | 171300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 200 | 20231102 | 171200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 201 | 20231102 | 171100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 202 | 20231102 | 171000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 203 | 20231102 | 170900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 204 | 20231102 | 170800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 205 | 20231102 | 170700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 206 | 20231102 | 170600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 207 | 20231102 | 170500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 208 | 20231102 | 170400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 209 | 20231102 | 170300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 210 | 20231102 | 170200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 211 | 20231102 | 170100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 212 | 20231102 | 170000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 5504 |
| 213 | 20231102 | 165900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 214 | 20231102 | 165800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 215 | 20231102 | 165700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 216 | 20231102 | 165600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 217 | 20231102 | 165500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 218 | 20231102 | 165400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 219 | 20231102 | 165300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 220 | 20231102 | 165200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 221 | 20231102 | 165100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 222 | 20231102 | 165000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 223 | 20231102 | 164900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 224 | 20231102 | 164800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 225 | 20231102 | 164700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 226 | 20231102 | 164600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 227 | 20231102 | 164500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 228 | 20231102 | 164400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 229 | 20231102 | 164300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 230 | 20231102 | 164200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 231 | 20231102 | 164100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 232 | 20231102 | 164000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 233 | 20231102 | 163900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 234 | 20231102 | 163800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 235 | 20231102 | 163700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 236 | 20231102 | 163600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 237 | 20231102 | 163500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 238 | 20231102 | 163400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 239 | 20231102 | 163300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 240 | 20231102 | 163200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 241 | 20231102 | 163100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 242 | 20231102 | 163000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 5504 |
| 243 | 20231102 | 162900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 244 | 20231102 | 162800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 245 | 20231102 | 162700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 246 | 20231102 | 162600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 247 | 20231102 | 162500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 248 | 20231102 | 162400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 249 | 20231102 | 162300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 250 | 20231102 | 162200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 251 | 20231102 | 162100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 252 | 20231102 | 162000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 253 | 20231102 | 161900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 254 | 20231102 | 161800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 255 | 20231102 | 161700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 256 | 20231102 | 161600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 257 | 20231102 | 161500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 258 | 20231102 | 161400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 259 | 20231102 | 161300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 260 | 20231102 | 161200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 261 | 20231102 | 161100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 262 | 20231102 | 161000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 263 | 20231102 | 160900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 264 | 20231102 | 160800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 265 | 20231102 | 160700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 266 | 20231102 | 160600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 267 | 20231102 | 160500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 268 | 20231102 | 160400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 269 | 20231102 | 160300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 270 | 20231102 | 160200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 271 | 20231102 | 160100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 272 | 20231102 | 160000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 5504 |
| 273 | 20231102 | 155900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 274 | 20231102 | 155800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 275 | 20231102 | 155700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 276 | 20231102 | 155600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 277 | 20231102 | 155500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 278 | 20231102 | 155400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 279 | 20231102 | 155300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 280 | 20231102 | 155200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 281 | 20231102 | 155100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 282 | 20231102 | 155000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 283 | 20231102 | 154900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 284 | 20231102 | 154800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 285 | 20231102 | 154700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 286 | 20231102 | 154600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 287 | 20231102 | 154500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 288 | 20231102 | 154400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 289 | 20231102 | 154300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 290 | 20231102 | 154200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 291 | 20231102 | 154100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 292 | 20231102 | 154000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 293 | 20231102 | 153900 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 294 | 20231102 | 153800 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 295 | 20231102 | 153700 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 296 | 20231102 | 153600 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 297 | 20231102 | 153500 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 298 | 20231102 | 153400 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 299 | 20231102 | 153300 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 300 | 20231102 | 153200 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 301 | 20231102 | 153100 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 302 | 20231102 | 153000 | 9839643450 | 46100 | 46100 | 46100 | 46100 | 11008 |
| 303 | 20231102 | 152900 | 9585909050 | 45700 | 45700 | 45700 | 45700 | 0 |
| 304 | 20231102 | 152800 | 9585909050 | 45700 | 45700 | 45700 | 45700 | 0 |
| 305 | 20231102 | 152700 | 9585909050 | 45700 | 45700 | 45700 | 45700 | 0 |
| 306 | 20231102 | 152600 | 9585909050 | 45700 | 45700 | 45700 | 45700 | 0 |
| 307 | 20231102 | 152500 | 9585909050 | 45700 | 45700 | 45700 | 45700 | 0 |
| 308 | 20231102 | 152400 | 9585909050 | 45700 | 45700 | 45700 | 45700 | 0 |
| 309 | 20231102 | 152300 | 9585909050 | 45700 | 45700 | 45700 | 45700 | 0 |
| 310 | 20231102 | 152200 | 9585909050 | 45700 | 45700 | 45700 | 45700 | 0 |
| 311 | 20231102 | 152100 | 9585909050 | 45700 | 45700 | 45700 | 45700 | 0 |
| 312 | 20231102 | 152000 | 9585909050 | 45700 | 45700 | 45700 | 45700 | 0 |
| 313 | 20231102 | 151900 | 9585909050 | 45700 | 45500 | 45700 | 45450 | 1350 |
| 314 | 20231102 | 151800 | 9524376050 | 45500 | 45550 | 45550 | 45450 | 490 |
| 315 | 20231102 | 151700 | 9502089600 | 45550 | 45500 | 45550 | 45500 | 215 |
| 316 | 20231102 | 151600 | 9492303850 | 45500 | 45500 | 45550 | 45500 | 299 |
| 317 | 20231102 | 151500 | 9478696000 | 45500 | 45550 | 45550 | 45500 | 515 |
| 318 | 20231102 | 151400 | 9455250100 | 45550 | 45600 | 45600 | 45550 | 374 |
| 319 | 20231102 | 151300 | 9438208500 | 45600 | 45550 | 45650 | 45550 | 363 |
| 320 | 20231102 | 151200 | 9421665800 | 45550 | 45600 | 45600 | 45550 | 369 |
| 321 | 20231102 | 151100 | 9404853850 | 45550 | 45600 | 45600 | 45550 | 359 |
| 322 | 20231102 | 151000 | 9388493650 | 45650 | 45600 | 45650 | 45550 | 414 |
| 323 | 20231102 | 150900 | 9369620750 | 45600 | 45550 | 45650 | 45500 | 216 |
| 324 | 20231102 | 150800 | 9359787600 | 45550 | 45550 | 45550 | 45500 | 854 |
| 325 | 20231102 | 150700 | 9320913050 | 45550 | 45600 | 45650 | 45550 | 292 |
| 326 | 20231102 | 150600 | 9307600100 | 45600 | 45550 | 45650 | 45500 | 374 |
| 327 | 20231102 | 150500 | 9290566000 | 45600 | 45550 | 45650 | 45500 | 627 |
| 328 | 20231102 | 150400 | 9261998350 | 45550 | 45600 | 45650 | 45500 | 437 |
| 329 | 20231102 | 150300 | 9242084750 | 45600 | 45500 | 45600 | 45500 | 435 |
| 330 | 20231102 | 150200 | 9222275750 | 45500 | 45650 | 45650 | 45500 | 2136 |
| 331 | 20231102 | 150100 | 9124942650 | 45650 | 45700 | 45750 | 45650 | 392 |
| 332 | 20231102 | 150000 | 9107026550 | 45700 | 45750 | 45750 | 45700 | 349 |
| 333 | 20231102 | 145900 | 9091071650 | 45750 | 45700 | 45750 | 45700 | 203 |
| 334 | 20231102 | 145800 | 9081789450 | 45700 | 45750 | 45800 | 45700 | 277 |
| 335 | 20231102 | 145700 | 9069125250 | 45700 | 45650 | 45750 | 45550 | 577 |
| 336 | 20231102 | 145600 | 9042789100 | 45550 | 45600 | 45700 | 45550 | 404 |
| 337 | 20231102 | 145500 | 9024377750 | 45600 | 45550 | 45700 | 45550 | 523 |
| 338 | 20231102 | 145400 | 9000533350 | 45550 | 45650 | 45650 | 45550 | 465 |
| 339 | 20231102 | 145300 | 8979340150 | 45550 | 45650 | 45650 | 45550 | 277 |
| 340 | 20231102 | 145200 | 8966703600 | 45650 | 45600 | 45700 | 45550 | 598 |
| 341 | 20231102 | 145100 | 8939431300 | 45550 | 45600 | 45700 | 45550 | 381 |
| 342 | 20231102 | 145000 | 8922060100 | 45550 | 45600 | 45700 | 45550 | 1773 |
| 343 | 20231102 | 144900 | 8841205350 | 45650 | 45850 | 45850 | 45650 | 1383 |
| 344 | 20231102 | 144800 | 8777970500 | 45850 | 45750 | 45850 | 45750 | 382 |
| 345 | 20231102 | 144700 | 8760482150 | 45750 | 45800 | 45800 | 45750 | 569 |
| 346 | 20231102 | 144600 | 8734427400 | 45800 | 45850 | 45850 | 45800 | 353 |
| 347 | 20231102 | 144500 | 8718248000 | 45850 | 45850 | 45850 | 45800 | 364 |
| 348 | 20231102 | 144400 | 8701564050 | 45800 | 45850 | 45850 | 45800 | 333 |
| 349 | 20231102 | 144300 | 8686305850 | 45850 | 45850 | 45900 | 45850 | 260 |
| 350 | 20231102 | 144200 | 8674379850 | 45850 | 45950 | 45950 | 45850 | 209 |
| 351 | 20231102 | 144100 | 8664783000 | 45950 | 45950 | 45950 | 45900 | 308 |
| 352 | 20231102 | 144000 | 8650637350 | 45900 | 45900 | 45950 | 45900 | 580 |
| 353 | 20231102 | 143900 | 8624013000 | 45900 | 45850 | 45900 | 45850 | 178 |
| 354 | 20231102 | 143800 | 8615847550 | 45850 | 45900 | 45900 | 45850 | 317 |
| 355 | 20231102 | 143700 | 8601303750 | 45850 | 45850 | 45900 | 45850 | 163 |
| 356 | 20231102 | 143600 | 8593828350 | 45900 | 45900 | 45900 | 45850 | 277 |
| 357 | 20231102 | 143500 | 8581118500 | 45850 | 45850 | 45900 | 45850 | 194 |
| 358 | 20231102 | 143400 | 8572219850 | 45850 | 45850 | 45900 | 45850 | 156 |
| 359 | 20231102 | 143300 | 8565064600 | 45900 | 45950 | 45950 | 45850 | 156 |
| 360 | 20231102 | 143200 | 8557908950 | 45950 | 45900 | 45950 | 45850 | 237 |
| 361 | 20231102 | 143100 | 8547029350 | 45900 | 45900 | 45950 | 45900 | 642 |
| 362 | 20231102 | 143000 | 8517551900 | 45850 | 45900 | 45900 | 45850 | 173 |
| 363 | 20231102 | 142900 | 8509616200 | 45900 | 46000 | 46000 | 45850 | 415 |
| 364 | 20231102 | 142800 | 8490546150 | 45950 | 45950 | 46000 | 45950 | 177 |
| 365 | 20231102 | 142700 | 8482409050 | 45950 | 46000 | 46000 | 45950 | 379 |
| 366 | 20231102 | 142600 | 8464981150 | 46000 | 45900 | 46000 | 45900 | 521 |
| 367 | 20231102 | 142500 | 8441020950 | 45950 | 45900 | 45950 | 45900 | 208 |
| 368 | 20231102 | 142400 | 8431467850 | 45950 | 45900 | 46000 | 45900 | 847 |
| 369 | 20231102 | 142300 | 8392553500 | 45900 | 45900 | 45900 | 45850 | 853 |
| 370 | 20231102 | 142200 | 8353406100 | 45900 | 45900 | 45900 | 45800 | 435 |
| 371 | 20231102 | 142100 | 8333460500 | 45850 | 45850 | 45900 | 45850 | 261 |
| 372 | 20231102 | 142000 | 8321492000 | 45850 | 45900 | 45900 | 45850 | 245 |
| 373 | 20231102 | 141900 | 8310252750 | 45900 | 45850 | 45900 | 45800 | 692 |
| 374 | 20231102 | 141800 | 8278528250 | 45850 | 45700 | 45850 | 45700 | 878 |
| 375 | 20231102 | 141700 | 8238334500 | 45700 | 45650 | 45700 | 45600 | 654 |
| 376 | 20231102 | 141600 | 8208473800 | 45700 | 45650 | 45700 | 45650 | 275 |
| 377 | 20231102 | 141500 | 8195912150 | 45700 | 45700 | 45700 | 45650 | 75 |
| 378 | 20231102 | 141400 | 8192486100 | 45700 | 45650 | 45700 | 45650 | 941 |
| 379 | 20231102 | 141300 | 8149526250 | 45650 | 45600 | 45650 | 45600 | 361 |
| 380 | 20231102 | 141200 | 8133052150 | 45600 | 45550 | 45650 | 45550 | 275 |
| 381 | 20231102 | 141100 | 8120507450 | 45600 | 45600 | 45650 | 45550 | 501 |
| 382 | 20231102 | 141000 | 8097666500 | 45600 | 45600 | 45650 | 45550 | 385 |
| 383 | 20231102 | 140900 | 8080110750 | 45600 | 45550 | 45600 | 45550 | 110 |
| 384 | 20231102 | 140800 | 8075099700 | 45600 | 45650 | 45650 | 45550 | 148 |
| 385 | 20231102 | 140700 | 8068353950 | 45650 | 45550 | 45650 | 45550 | 121 |
| 386 | 20231102 | 140600 | 8062840100 | 45650 | 45550 | 45650 | 45550 | 661 |
| 387 | 20231102 | 140500 | 8032699150 | 45550 | 45600 | 45600 | 45550 | 232 |
| 388 | 20231102 | 140400 | 8022125900 | 45650 | 45600 | 45650 | 45600 | 409 |
| 389 | 20231102 | 140300 | 8003475100 | 45600 | 45550 | 45600 | 45550 | 228 |
| 390 | 20231102 | 140200 | 7993087150 | 45600 | 45500 | 45600 | 45500 | 405 |
| 391 | 20231102 | 140100 | 7974647550 | 45500 | 45550 | 45550 | 45500 | 160 |
| 392 | 20231102 | 140000 | 7967366950 | 45550 | 45500 | 45600 | 45450 | 308 |
| 393 | 20231102 | 135900 | 7953346100 | 45500 | 45500 | 45550 | 45500 | 410 |
| 394 | 20231102 | 135800 | 7934690750 | 45500 | 45550 | 45550 | 45500 | 275 |
| 395 | 20231102 | 135700 | 7922174250 | 45500 | 45550 | 45600 | 45500 | 198 |
| 396 | 20231102 | 135600 | 7913158150 | 45550 | 45550 | 45600 | 45550 | 282 |
| 397 | 20231102 | 135500 | 7900310150 | 45600 | 45500 | 45600 | 45500 | 561 |
| 398 | 20231102 | 135400 | 7874757350 | 45500 | 45550 | 45600 | 45500 | 170 |
| 399 | 20231102 | 135300 | 7867012550 | 45550 | 45600 | 45600 | 45550 | 130 |
| 400 | 20231102 | 135200 | 7861090150 | 45600 | 45600 | 45650 | 45550 | 499 |
| 401 | 20231102 | 135100 | 7838335650 | 45650 | 45650 | 45650 | 45600 | 171 |
| 402 | 20231102 | 135000 | 7830535000 | 45650 | 45600 | 45650 | 45600 | 117 |
| 403 | 20231102 | 134900 | 7825198200 | 45650 | 45650 | 45650 | 45600 | 144 |
| 404 | 20231102 | 134800 | 7818630250 | 45650 | 45650 | 45650 | 45600 | 127 |
| 405 | 20231102 | 134700 | 7812833550 | 45650 | 45650 | 45700 | 45600 | 189 |
| 406 | 20231102 | 134600 | 7804206950 | 45650 | 45550 | 45650 | 45550 | 428 |
| 407 | 20231102 | 134500 | 7784694050 | 45600 | 45550 | 45600 | 45550 | 117 |
| 408 | 20231102 | 134400 | 7779364350 | 45600 | 45550 | 45600 | 45550 | 134 |
| 409 | 20231102 | 134300 | 7773255000 | 45550 | 45550 | 45600 | 45550 | 153 |
| 410 | 20231102 | 134200 | 7766284350 | 45550 | 45600 | 45600 | 45550 | 106 |
| 411 | 20231102 | 134100 | 7761455450 | 45600 | 45600 | 45650 | 45600 | 130 |
| 412 | 20231102 | 134000 | 7755523250 | 45600 | 45750 | 45750 | 45600 | 428 |
| 413 | 20231102 | 133900 | 7735967200 | 45750 | 45550 | 45750 | 45550 | 222 |
| 414 | 20231102 | 133800 | 7725820900 | 45600 | 45600 | 45750 | 45550 | 671 |
| 415 | 20231102 | 133700 | 7695176950 | 45600 | 45600 | 45650 | 45600 | 254 |
| 416 | 20231102 | 133600 | 7683591850 | 45600 | 45550 | 45600 | 45550 | 133 |
| 417 | 20231102 | 133500 | 7677531800 | 45550 | 45600 | 45600 | 45550 | 132 |
| 418 | 20231102 | 133400 | 7671514400 | 45550 | 45550 | 45600 | 45500 | 498 |
| 419 | 20231102 | 133300 | 7648833650 | 45500 | 45500 | 45550 | 45500 | 131 |
| 420 | 20231102 | 133200 | 7642871900 | 45500 | 45550 | 45550 | 45500 | 121 |
| 421 | 20231102 | 133100 | 7637362200 | 45600 | 45550 | 45600 | 45550 | 175 |
| 422 | 20231102 | 133000 | 7629386700 | 45550 | 45600 | 45600 | 45550 | 131 |
| 423 | 20231102 | 132900 | 7623419150 | 45600 | 45600 | 45600 | 45500 | 103 |
| 424 | 20231102 | 132800 | 7618726200 | 45600 | 45500 | 45600 | 45500 | 210 |
| 425 | 20231102 | 132700 | 7609159900 | 45500 | 45550 | 45550 | 45500 | 216 |
| 426 | 20231102 | 132600 | 7599326750 | 45500 | 45550 | 45550 | 45500 | 447 |
| 427 | 20231102 | 132500 | 7578970000 | 45550 | 45500 | 45550 | 45500 | 758 |
| 428 | 20231102 | 132400 | 7544447350 | 45500 | 45550 | 45550 | 45500 | 97 |
| 429 | 20231102 | 132300 | 7540032250 | 45550 | 45550 | 45550 | 45500 | 244 |
| 430 | 20231102 | 132200 | 7528921850 | 45550 | 45500 | 45550 | 45500 | 289 |
| 431 | 20231102 | 132100 | 7515769250 | 45500 | 45550 | 45550 | 45500 | 122 |
| 432 | 20231102 | 132000 | 7510216700 | 45550 | 45500 | 45550 | 45450 | 923 |
| 433 | 20231102 | 131900 | 7468218800 | 45500 | 45600 | 45600 | 45500 | 288 |
| 434 | 20231102 | 131800 | 7455099800 | 45500 | 45550 | 45550 | 45500 | 753 |
| 435 | 20231102 | 131700 | 7420801200 | 45550 | 45500 | 45550 | 45500 | 108 |
| 436 | 20231102 | 131600 | 7415887150 | 45500 | 45550 | 45550 | 45500 | 209 |
| 437 | 20231102 | 131500 | 7406373750 | 45550 | 45550 | 45600 | 45550 | 474 |
| 438 | 20231102 | 131400 | 7384781600 | 45600 | 45550 | 45600 | 45550 | 110 |
| 439 | 20231102 | 131300 | 7379770700 | 45600 | 45600 | 45600 | 45550 | 231 |
| 440 | 20231102 | 131200 | 7369241350 | 45600 | 45550 | 45600 | 45550 | 248 |
| 441 | 20231102 | 131100 | 7357940900 | 45550 | 45550 | 45550 | 45500 | 150 |
| 442 | 20231102 | 131000 | 7351114500 | 45550 | 45550 | 45600 | 45550 | 226 |
| 443 | 20231102 | 130900 | 7340819950 | 45500 | 45500 | 45500 | 45450 | 302 |
| 444 | 20231102 | 130800 | 7327083600 | 45450 | 45450 | 45500 | 45450 | 182 |
| 445 | 20231102 | 130700 | 7318810700 | 45500 | 45550 | 45550 | 45500 | 109 |
| 446 | 20231102 | 130600 | 7313849100 | 45500 | 45500 | 45550 | 45450 | 681 |
| 447 | 20231102 | 130500 | 7282860650 | 45500 | 45500 | 45500 | 45450 | 188 |
| 448 | 20231102 | 130400 | 7274312050 | 45500 | 45550 | 45550 | 45500 | 193 |
| 449 | 20231102 | 130300 | 7265527200 | 45550 | 45550 | 45550 | 45500 | 128 |
| 450 | 20231102 | 130200 | 7259697900 | 45500 | 45550 | 45600 | 45500 | 352 |
| 451 | 20231102 | 130100 | 7243669800 | 45550 | 45550 | 45550 | 45500 | 231 |
| 452 | 20231102 | 130000 | 7233152400 | 45550 | 45500 | 45550 | 45450 | 494 |
| 453 | 20231102 | 125900 | 7210675100 | 45500 | 45450 | 45500 | 45450 | 232 |
| 454 | 20231102 | 125800 | 7200125950 | 45450 | 45450 | 45500 | 45450 | 142 |
| 455 | 20231102 | 125700 | 7193669750 | 45500 | 45450 | 45500 | 45450 | 143 |
| 456 | 20231102 | 125600 | 7187168250 | 45500 | 45500 | 45500 | 45450 | 80 |
| 457 | 20231102 | 125500 | 7183529000 | 45450 | 45450 | 45450 | 45450 | 151 |
| 458 | 20231102 | 125400 | 7176666050 | 45450 | 45450 | 45500 | 45400 | 333 |
| 459 | 20231102 | 125300 | 7161533850 | 45450 | 45550 | 45550 | 45450 | 911 |
| 460 | 20231102 | 125200 | 7120086950 | 45500 | 45600 | 45600 | 45500 | 247 |
| 461 | 20231102 | 125100 | 7108840050 | 45600 | 45600 | 45600 | 45500 | 378 |
| 462 | 20231102 | 125000 | 7091622000 | 45550 | 45600 | 45650 | 45550 | 213 |
| 463 | 20231102 | 124900 | 7081906900 | 45600 | 45600 | 45600 | 45550 | 172 |
| 464 | 20231102 | 124800 | 7074068700 | 45600 | 45600 | 45650 | 45550 | 249 |
| 465 | 20231102 | 124700 | 7062714700 | 45600 | 45550 | 45600 | 45550 | 323 |
| 466 | 20231102 | 124600 | 7047990200 | 45550 | 45500 | 45550 | 45500 | 249 |
| 467 | 20231102 | 124500 | 7036653450 | 45500 | 45500 | 45500 | 45450 | 201 |
| 468 | 20231102 | 124400 | 7027508700 | 45550 | 45550 | 45550 | 45500 | 259 |
| 469 | 20231102 | 124300 | 7015721050 | 45500 | 45500 | 45550 | 45450 | 184 |
| 470 | 20231102 | 124200 | 7007349700 | 45500 | 45450 | 45500 | 45450 | 233 |
| 471 | 20231102 | 124100 | 6996758950 | 45450 | 45450 | 45550 | 45400 | 86 |
| 472 | 20231102 | 124000 | 6992845800 | 45450 | 45450 | 45450 | 45400 | 311 |
| 473 | 20231102 | 123900 | 6978713350 | 45400 | 45400 | 45450 | 45400 | 238 |
| 474 | 20231102 | 123800 | 6967905650 | 45400 | 45450 | 45450 | 45400 | 46 |
| 475 | 20231102 | 123700 | 6965815500 | 45450 | 45450 | 45500 | 45400 | 177 |
| 476 | 20231102 | 123600 | 6957767550 | 45450 | 45500 | 45500 | 45450 | 234 |
| 477 | 20231102 | 123500 | 6947130900 | 45450 | 45450 | 45500 | 45400 | 278 |
| 478 | 20231102 | 123400 | 6934495800 | 45400 | 45500 | 45500 | 45400 | 136 |
| 479 | 20231102 | 123300 | 6928313850 | 45400 | 45500 | 45500 | 45400 | 519 |
| 480 | 20231102 | 123200 | 6904745850 | 45450 | 45500 | 45500 | 45450 | 118 |
| 481 | 20231102 | 123100 | 6899382250 | 45500 | 45450 | 45500 | 45450 | 367 |
| 482 | 20231102 | 123000 | 6882689400 | 45400 | 45450 | 45500 | 45400 | 106 |
| 483 | 20231102 | 122900 | 6877871750 | 45450 | 45450 | 45500 | 45450 | 154 |
| 484 | 20231102 | 122800 | 6870870550 | 45500 | 45550 | 45550 | 45450 | 221 |
| 485 | 20231102 | 122700 | 6860815500 | 45500 | 45550 | 45550 | 45500 | 133 |
| 486 | 20231102 | 122600 | 6854763750 | 45500 | 45500 | 45500 | 45500 | 244 |
| 487 | 20231102 | 122500 | 6843661750 | 45550 | 45500 | 45550 | 45450 | 110 |
| 488 | 20231102 | 122400 | 6838653050 | 45500 | 45550 | 45550 | 45500 | 206 |
| 489 | 20231102 | 122300 | 6829278450 | 45550 | 45550 | 45600 | 45550 | 105 |
| 490 | 20231102 | 122200 | 6824493750 | 45500 | 45600 | 45650 | 45500 | 519 |
| 491 | 20231102 | 122100 | 6800837500 | 45600 | 45600 | 45650 | 45500 | 507 |
| 492 | 20231102 | 122000 | 6777733750 | 45600 | 45600 | 45600 | 45600 | 73 |
| 493 | 20231102 | 121900 | 6774404950 | 45600 | 45600 | 45650 | 45600 | 133 |
| 494 | 20231102 | 121800 | 6768340100 | 45600 | 45600 | 45650 | 45550 | 256 |
| 495 | 20231102 | 121700 | 6756665100 | 45600 | 45550 | 45600 | 45550 | 225 |
| 496 | 20231102 | 121600 | 6746409250 | 45550 | 45500 | 45550 | 45400 | 532 |
| 497 | 20231102 | 121500 | 6722200750 | 45450 | 45450 | 45450 | 45400 | 343 |
| 498 | 20231102 | 121400 | 6706615700 | 45450 | 45500 | 45500 | 45400 | 117 |
| 499 | 20231102 | 121300 | 6701298550 | 45450 | 45500 | 45500 | 45450 | 213 |
| 500 | 20231102 | 121200 | 6691617050 | 45500 | 45450 | 45500 | 45450 | 276 |
| 501 | 20231102 | 121100 | 6679068100 | 45500 | 45450 | 45500 | 45400 | 136 |
| 502 | 20231102 | 121000 | 6672887550 | 45450 | 45350 | 45500 | 45350 | 194 |
| 503 | 20231102 | 120900 | 6664079300 | 45400 | 45300 | 45400 | 45300 | 407 |
| 504 | 20231102 | 120800 | 6645620450 | 45300 | 45300 | 45350 | 45300 | 124 |
| 505 | 20231102 | 120700 | 6640003000 | 45300 | 45350 | 45350 | 45300 | 101 |
| 506 | 20231102 | 120600 | 6635426600 | 45300 | 45350 | 45400 | 45300 | 143 |
| 507 | 20231102 | 120500 | 6628943300 | 45350 | 45350 | 45350 | 45300 | 184 |
| 508 | 20231102 | 120400 | 6620603800 | 45300 | 45300 | 45300 | 45250 | 226 |
| 509 | 20231102 | 120300 | 6610367150 | 45350 | 45350 | 45350 | 45300 | 131 |
| 510 | 20231102 | 120200 | 6604431250 | 45350 | 45300 | 45350 | 45300 | 171 |
| 511 | 20231102 | 120100 | 6596682050 | 45250 | 45300 | 45300 | 45250 | 162 |
| 512 | 20231102 | 120000 | 6589346750 | 45300 | 45300 | 45350 | 45250 | 207 |
| 513 | 20231102 | 115900 | 6579966650 | 45400 | 45300 | 45450 | 45200 | 490 |
| 514 | 20231102 | 115800 | 6557774850 | 45300 | 45300 | 45300 | 45300 | 147 |
| 515 | 20231102 | 115700 | 6551115750 | 45300 | 45400 | 45400 | 45300 | 181 |
| 516 | 20231102 | 115600 | 6542912200 | 45400 | 45350 | 45450 | 45350 | 129 |
| 517 | 20231102 | 115500 | 6537058900 | 45300 | 45250 | 45300 | 45200 | 102 |
| 518 | 20231102 | 115400 | 6532446050 | 45250 | 45150 | 45250 | 45150 | 552 |
| 519 | 20231102 | 115300 | 6507492250 | 45150 | 45150 | 45200 | 45150 | 192 |
| 520 | 20231102 | 115200 | 6498817850 | 45150 | 45200 | 45200 | 45150 | 209 |
| 521 | 20231102 | 115100 | 6489375250 | 45200 | 45150 | 45200 | 45150 | 862 |
| 522 | 20231102 | 115000 | 6450418250 | 45150 | 45150 | 45200 | 45150 | 227 |
| 523 | 20231102 | 114900 | 6440164900 | 45150 | 45200 | 45200 | 45150 | 152 |
| 524 | 20231102 | 114800 | 6433298500 | 45150 | 45200 | 45200 | 45150 | 722 |
| 525 | 20231102 | 114700 | 6400699100 | 45150 | 45200 | 45200 | 45150 | 143 |
| 526 | 20231102 | 114600 | 6394240500 | 45200 | 45150 | 45200 | 45150 | 265 |
| 527 | 20231102 | 114500 | 6382273200 | 45150 | 45200 | 45200 | 45150 | 159 |
| 528 | 20231102 | 114400 | 6375090100 | 45200 | 45200 | 45250 | 45200 | 287 |
| 529 | 20231102 | 114300 | 6362117550 | 45200 | 45200 | 45200 | 45150 | 1104 |
| 530 | 20231102 | 114200 | 6312222650 | 45250 | 45250 | 45300 | 45250 | 218 |
| 531 | 20231102 | 114100 | 6302357900 | 45200 | 45250 | 45250 | 45200 | 318 |
| 532 | 20231102 | 114000 | 6287981000 | 45250 | 45350 | 45350 | 45250 | 547 |
| 533 | 20231102 | 113900 | 6263214300 | 45350 | 45350 | 45350 | 45300 | 114 |
| 534 | 20231102 | 113800 | 6258049250 | 45350 | 45300 | 45350 | 45300 | 146 |
| 535 | 20231102 | 113700 | 6251428750 | 45300 | 45250 | 45300 | 45250 | 740 |
| 536 | 20231102 | 113600 | 6217917350 | 45250 | 45300 | 45300 | 45250 | 199 |
| 537 | 20231102 | 113500 | 6208909900 | 45300 | 45300 | 45300 | 45300 | 170 |
| 538 | 20231102 | 113400 | 6201208900 | 45300 | 45350 | 45350 | 45300 | 231 |
| 539 | 20231102 | 113300 | 6190736850 | 45300 | 45300 | 45350 | 45300 | 196 |
| 540 | 20231102 | 113200 | 6181857250 | 45300 | 45300 | 45350 | 45300 | 113 |
| 541 | 20231102 | 113100 | 6176738000 | 45300 | 45350 | 45350 | 45250 | 566 |
| 542 | 20231102 | 113000 | 6151100450 | 45300 | 45350 | 45350 | 45300 | 324 |
| 543 | 20231102 | 112900 | 6136422600 | 45350 | 45350 | 45350 | 45300 | 134 |
| 544 | 20231102 | 112800 | 6130351300 | 45350 | 45350 | 45350 | 45300 | 385 |
| 545 | 20231102 | 112700 | 6112892350 | 45400 | 45350 | 45400 | 45350 | 160 |
| 546 | 20231102 | 112600 | 6105633550 | 45400 | 45350 | 45400 | 45350 | 299 |
| 547 | 20231102 | 112500 | 6092063250 | 45350 | 45450 | 45450 | 45350 | 142 |
| 548 | 20231102 | 112400 | 6085617300 | 45450 | 45400 | 45450 | 45400 | 197 |
| 549 | 20231102 | 112300 | 6076670650 | 45450 | 45400 | 45450 | 45400 | 119 |
| 550 | 20231102 | 112200 | 6071267000 | 45450 | 45450 | 45550 | 45450 | 116 |
| 551 | 20231102 | 112100 | 6065993350 | 45400 | 45350 | 45400 | 45350 | 300 |
| 552 | 20231102 | 112000 | 6052376050 | 45350 | 45400 | 45400 | 45350 | 271 |
| 553 | 20231102 | 111900 | 6040079900 | 45350 | 45350 | 45400 | 45350 | 332 |
| 554 | 20231102 | 111800 | 6025014100 | 45400 | 45250 | 45400 | 45250 | 1110 |
| 555 | 20231102 | 111700 | 5974721450 | 45250 | 45450 | 45450 | 45200 | 2756 |
| 556 | 20231102 | 111600 | 5849970750 | 45400 | 45400 | 45450 | 45400 | 185 |
| 557 | 20231102 | 111500 | 5841568150 | 45400 | 45400 | 45750 | 45400 | 1003 |
| 558 | 20231102 | 111400 | 5795885400 | 45400 | 45350 | 45400 | 45350 | 110 |
| 559 | 20231102 | 111300 | 5790896350 | 45300 | 45350 | 45350 | 45300 | 229 |
| 560 | 20231102 | 111200 | 5780511750 | 45400 | 45450 | 45450 | 45350 | 207 |
| 561 | 20231102 | 111100 | 5771119850 | 45450 | 45300 | 45450 | 45300 | 495 |
| 562 | 20231102 | 111000 | 5748671400 | 45350 | 45300 | 45350 | 45300 | 201 |
| 563 | 20231102 | 110900 | 5739563850 | 45350 | 45350 | 45400 | 45300 | 844 |
| 564 | 20231102 | 110800 | 5701287300 | 45400 | 45350 | 45400 | 45350 | 200 |
| 565 | 20231102 | 110700 | 5692213150 | 45400 | 45500 | 45500 | 45350 | 408 |
| 566 | 20231102 | 110600 | 5673682350 | 45450 | 45500 | 45500 | 45450 | 114 |
| 567 | 20231102 | 110500 | 5668499150 | 45550 | 45600 | 45600 | 45550 | 143 |
| 568 | 20231102 | 110400 | 5661980050 | 45600 | 45700 | 45750 | 45600 | 221 |
| 569 | 20231102 | 110300 | 5651885900 | 45700 | 45650 | 45750 | 45650 | 247 |
| 570 | 20231102 | 110200 | 5640598000 | 45600 | 45700 | 45700 | 45600 | 197 |
| 571 | 20231102 | 110100 | 5631604900 | 45650 | 45600 | 45650 | 45600 | 225 |
| 572 | 20231102 | 110000 | 5621334200 | 45650 | 45550 | 45700 | 45450 | 371 |
| 573 | 20231102 | 105900 | 5604445950 | 45500 | 45700 | 45700 | 45500 | 232 |
| 574 | 20231102 | 105800 | 5593873950 | 45700 | 45450 | 45750 | 45400 | 253 |
| 575 | 20231102 | 105700 | 5582339750 | 45500 | 45500 | 45550 | 45450 | 114 |
| 576 | 20231102 | 105600 | 5577155900 | 45500 | 45450 | 45650 | 45400 | 209 |
| 577 | 20231102 | 105500 | 5567646650 | 45450 | 45450 | 45650 | 45400 | 110 |
| 578 | 20231102 | 105400 | 5562644350 | 45400 | 45350 | 45400 | 45300 | 552 |
| 579 | 20231102 | 105300 | 5537608750 | 45350 | 45350 | 45350 | 45300 | 204 |
| 580 | 20231102 | 105200 | 5528361350 | 45350 | 45300 | 45350 | 45300 | 140 |
| 581 | 20231102 | 105100 | 5522016350 | 45300 | 45350 | 45350 | 45300 | 89 |
| 582 | 20231102 | 105000 | 5517983000 | 45300 | 45300 | 45350 | 45300 | 335 |
| 583 | 20231102 | 104900 | 5502795200 | 45350 | 45400 | 45400 | 45350 | 401 |
| 584 | 20231102 | 104800 | 5484604750 | 45400 | 45350 | 45400 | 45350 | 532 |
| 585 | 20231102 | 104700 | 5460476000 | 45350 | 45350 | 45350 | 45300 | 504 |
| 586 | 20231102 | 104600 | 5437640800 | 45350 | 45450 | 45500 | 45350 | 2108 |
| 587 | 20231102 | 104500 | 5341872400 | 45450 | 45700 | 45750 | 45450 | 1415 |
| 588 | 20231102 | 104400 | 5277343600 | 45550 | 45550 | 45750 | 45550 | 132 |
| 589 | 20231102 | 104300 | 5271328800 | 45750 | 45500 | 45750 | 45450 | 223 |
| 590 | 20231102 | 104200 | 5261160250 | 45450 | 45700 | 45750 | 45450 | 8829 |
| 591 | 20231102 | 104100 | 4859371350 | 45700 | 45750 | 45750 | 45650 | 945 |
| 592 | 20231102 | 104000 | 4816155650 | 45750 | 45850 | 45850 | 45750 | 373 |
| 593 | 20231102 | 103900 | 4799073650 | 45850 | 45900 | 45900 | 45850 | 188 |
| 594 | 20231102 | 103800 | 4790451150 | 45800 | 46050 | 46050 | 45800 | 1772 |
| 595 | 20231102 | 103700 | 4709082600 | 46050 | 46000 | 46050 | 45900 | 642 |
| 596 | 20231102 | 103600 | 4679545100 | 45900 | 45900 | 46050 | 45900 | 2461 |
| 597 | 20231102 | 103500 | 4566446300 | 45950 | 45950 | 46000 | 45900 | 854 |
| 598 | 20231102 | 103400 | 4527198350 | 45950 | 46000 | 46000 | 45950 | 896 |
| 599 | 20231102 | 103300 | 4485994500 | 46000 | 45900 | 46000 | 45900 | 1249 |
| 600 | 20231102 | 103200 | 4428619250 | 45900 | 45750 | 45900 | 45750 | 350 |
| 601 | 20231102 | 103100 | 4412602150 | 45750 | 45750 | 45900 | 45750 | 952 |
| 602 | 20231102 | 103000 | 4368948500 | 45750 | 45750 | 45750 | 45700 | 364 |
| 603 | 20231102 | 102900 | 4352301900 | 45750 | 45800 | 45850 | 45700 | 1316 |
| 604 | 20231102 | 102800 | 4292079900 | 45800 | 45850 | 45850 | 45750 | 180 |
| 605 | 20231102 | 102700 | 4283840650 | 45850 | 45850 | 45850 | 45800 | 253 |
| 606 | 20231102 | 102600 | 4272246550 | 45850 | 45800 | 45850 | 45750 | 501 |
| 607 | 20231102 | 102500 | 4249299450 | 45800 | 45800 | 45800 | 45750 | 369 |
| 608 | 20231102 | 102400 | 4232402900 | 45750 | 45750 | 45750 | 45700 | 312 |
| 609 | 20231102 | 102300 | 4218132100 | 45750 | 45650 | 45750 | 45650 | 163 |
| 610 | 20231102 | 102200 | 4210682900 | 45650 | 45650 | 45750 | 45650 | 493 |
| 611 | 20231102 | 102100 | 4188163350 | 45700 | 45700 | 45700 | 45650 | 295 |
| 612 | 20231102 | 102000 | 4174696100 | 45700 | 45700 | 45700 | 45650 | 424 |
| 613 | 20231102 | 101900 | 4155328250 | 45750 | 45700 | 45800 | 45700 | 190 |
| 614 | 20231102 | 101800 | 4146637550 | 45700 | 45650 | 45750 | 45600 | 329 |
| 615 | 20231102 | 101700 | 4131600000 | 45600 | 45750 | 45750 | 45600 | 283 |
| 616 | 20231102 | 101600 | 4118678700 | 45750 | 45750 | 45750 | 45700 | 100 |
| 617 | 20231102 | 101500 | 4114107250 | 45750 | 45700 | 45800 | 45650 | 799 |
| 618 | 20231102 | 101400 | 4077599500 | 45650 | 45700 | 45700 | 45650 | 221 |
| 619 | 20231102 | 101300 | 4067503600 | 45700 | 45700 | 45750 | 45700 | 229 |
| 620 | 20231102 | 101200 | 4057032200 | 45750 | 45700 | 45750 | 45700 | 379 |
| 621 | 20231102 | 101100 | 4039697250 | 45700 | 45800 | 45800 | 45700 | 159 |
| 622 | 20231102 | 101000 | 4032425900 | 45750 | 45750 | 45800 | 45750 | 826 |
| 623 | 20231102 | 100900 | 3994636200 | 45800 | 45850 | 45850 | 45800 | 302 |
| 624 | 20231102 | 100800 | 3980793650 | 45850 | 45900 | 45900 | 45850 | 251 |
| 625 | 20231102 | 100700 | 3969279400 | 45850 | 45850 | 45900 | 45800 | 268 |
| 626 | 20231102 | 100600 | 3956994450 | 45850 | 45950 | 45950 | 45850 | 467 |
| 627 | 20231102 | 100500 | 3935561350 | 45950 | 45900 | 45950 | 45900 | 404 |
| 628 | 20231102 | 100400 | 3917000600 | 45950 | 45950 | 46000 | 45900 | 376 |
| 629 | 20231102 | 100300 | 3899719200 | 45950 | 45750 | 46000 | 45750 | 3910 |
| 630 | 20231102 | 100200 | 3720231100 | 45750 | 45750 | 45800 | 45750 | 1502 |
| 631 | 20231102 | 100100 | 3651456750 | 45750 | 45800 | 45800 | 45750 | 209 |
| 632 | 20231102 | 100000 | 3641891500 | 45800 | 45800 | 45800 | 45750 | 329 |
| 633 | 20231102 | 095900 | 3626836100 | 45750 | 45750 | 45800 | 45750 | 218 |
| 634 | 20231102 | 095800 | 3616856950 | 45750 | 45800 | 45800 | 45700 | 225 |
| 635 | 20231102 | 095700 | 3606560300 | 45800 | 45800 | 45800 | 45700 | 473 |
| 636 | 20231102 | 095600 | 3584909100 | 45800 | 45700 | 45800 | 45600 | 701 |
| 637 | 20231102 | 095500 | 3552882300 | 45650 | 45600 | 45650 | 45550 | 1102 |
| 638 | 20231102 | 095400 | 3502665750 | 45600 | 45600 | 45650 | 45550 | 345 |
| 639 | 20231102 | 095300 | 3486937150 | 45550 | 45500 | 45600 | 45500 | 1071 |
| 640 | 20231102 | 095200 | 3438187650 | 45500 | 45550 | 45600 | 45500 | 278 |
| 641 | 20231102 | 095100 | 3425520600 | 45600 | 45600 | 45650 | 45600 | 339 |
| 642 | 20231102 | 095000 | 3410058450 | 45600 | 45700 | 45700 | 45550 | 1026 |
| 643 | 20231102 | 094900 | 3363237650 | 45750 | 45700 | 45800 | 45700 | 2164 |
| 644 | 20231102 | 094800 | 3264252250 | 45800 | 45700 | 45850 | 45700 | 673 |
| 645 | 20231102 | 094700 | 3233443600 | 45850 | 45750 | 45850 | 45750 | 1005 |
| 646 | 20231102 | 094600 | 3187400050 | 45750 | 45750 | 45750 | 45700 | 696 |
| 647 | 20231102 | 094500 | 3155562850 | 45750 | 45650 | 45750 | 45650 | 1141 |
| 648 | 20231102 | 094400 | 3103407700 | 45700 | 45700 | 45700 | 45700 | 882 |
| 649 | 20231102 | 094300 | 3063100300 | 45700 | 45650 | 45700 | 45650 | 1982 |
| 650 | 20231102 | 094200 | 2972533500 | 45650 | 45600 | 45700 | 45600 | 2279 |
| 651 | 20231102 | 094100 | 2868559700 | 45600 | 45550 | 45600 | 45450 | 1147 |
| 652 | 20231102 | 094000 | 2816304600 | 45500 | 45450 | 45500 | 45450 | 1457 |
| 653 | 20231102 | 093900 | 2750029400 | 45450 | 45450 | 45500 | 45450 | 28 |
| 654 | 20231102 | 093800 | 2748755800 | 45500 | 45450 | 45500 | 45450 | 265 |
| 655 | 20231102 | 093700 | 2736706050 | 45450 | 45400 | 45500 | 45400 | 1555 |
| 656 | 20231102 | 093600 | 2666072000 | 45400 | 45350 | 45400 | 45350 | 224 |
| 657 | 20231102 | 093500 | 2655908450 | 45350 | 45150 | 45400 | 45150 | 1791 |
| 658 | 20231102 | 093400 | 2574917900 | 45150 | 45150 | 45200 | 45150 | 41 |
| 659 | 20231102 | 093300 | 2573066500 | 45200 | 45200 | 45250 | 45200 | 784 |
| 660 | 20231102 | 093200 | 2537629400 | 45250 | 45300 | 45300 | 45250 | 471 |
| 661 | 20231102 | 093100 | 2516316000 | 45250 | 45350 | 45400 | 45250 | 416 |
| 662 | 20231102 | 093000 | 2497460100 | 45300 | 45350 | 45400 | 45250 | 575 |
| 663 | 20231102 | 092900 | 2471396050 | 45350 | 45400 | 45400 | 45350 | 418 |
| 664 | 20231102 | 092800 | 2452434250 | 45400 | 45300 | 45400 | 45300 | 995 |
| 665 | 20231102 | 092700 | 2407344850 | 45300 | 45350 | 45350 | 45300 | 474 |
| 666 | 20231102 | 092600 | 2385871600 | 45350 | 45350 | 45400 | 45300 | 609 |
| 667 | 20231102 | 092500 | 2358259250 | 45400 | 45450 | 45450 | 45350 | 2099 |
| 668 | 20231102 | 092400 | 2262953200 | 45450 | 45300 | 45450 | 45300 | 1583 |
| 669 | 20231102 | 092300 | 2191140300 | 45350 | 45300 | 45350 | 45200 | 1136 |
| 670 | 20231102 | 092200 | 2139664550 | 45300 | 45250 | 45300 | 45200 | 644 |
| 671 | 20231102 | 092100 | 2110520800 | 45250 | 45100 | 45250 | 45000 | 2628 |
| 672 | 20231102 | 092000 | 1991812550 | 45000 | 45000 | 45150 | 44950 | 4175 |
| 673 | 20231102 | 091900 | 1803855250 | 44950 | 44950 | 45000 | 44950 | 86 |
| 674 | 20231102 | 091800 | 1799989050 | 45000 | 44950 | 45000 | 44900 | 1248 |
| 675 | 20231102 | 091700 | 1743888300 | 44900 | 44950 | 44950 | 44900 | 343 |
| 676 | 20231102 | 091600 | 1728484600 | 44950 | 44900 | 44950 | 44900 | 404 |
| 677 | 20231102 | 091500 | 1710331850 | 44950 | 45050 | 45050 | 44900 | 1992 |
| 678 | 20231102 | 091400 | 1620750100 | 45050 | 45150 | 45200 | 45050 | 781 |
| 679 | 20231102 | 091300 | 1585503850 | 45150 | 45150 | 45250 | 45050 | 4054 |
| 680 | 20231102 | 091200 | 1402226250 | 45200 | 45050 | 45200 | 45050 | 973 |
| 681 | 20231102 | 091100 | 1358277950 | 45000 | 44950 | 45100 | 44950 | 2344 |
| 682 | 20231102 | 091000 | 1252748150 | 44950 | 45100 | 45100 | 44950 | 761 |
| 683 | 20231102 | 090900 | 1218493800 | 45050 | 45000 | 45100 | 45000 | 414 |
| 684 | 20231102 | 090800 | 1199850850 | 45050 | 45050 | 45100 | 45000 | 649 |
| 685 | 20231102 | 090700 | 1170613300 | 45050 | 45050 | 45050 | 45000 | 1043 |
| 686 | 20231102 | 090600 | 1123647400 | 45000 | 45200 | 45200 | 45000 | 2105 |
| 687 | 20231102 | 090500 | 1028734750 | 45150 | 45000 | 45200 | 45000 | 4242 |
| 688 | 20231102 | 090400 | 837316300 | 45000 | 44900 | 45100 | 44850 | 2198 |
| 689 | 20231102 | 090300 | 738469950 | 44900 | 44800 | 44900 | 44800 | 1525 |
| 690 | 20231102 | 090200 | 670040450 | 44800 | 44850 | 45050 | 44800 | 6558 |
| 691 | 20231102 | 090100 | 375222050 | 44800 | 44750 | 44850 | 44650 | 2533 |
| 692 | 20231102 | 090000 | 261786200 | 44750 | 44600 | 44800 | 44500 | 5865 |