39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 211100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 4490 |
| 3 | 20231102 | 211000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 4 | 20231102 | 210900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 5 | 20231102 | 210800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 6 | 20231102 | 210700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 7 | 20231102 | 210600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 8 | 20231102 | 210500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 9 | 20231102 | 210400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 10 | 20231102 | 210300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 11 | 20231102 | 210200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 12 | 20231102 | 210100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 13 | 20231102 | 210000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 14 | 20231102 | 205900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 15 | 20231102 | 205800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 16 | 20231102 | 205700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 17 | 20231102 | 205600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 18 | 20231102 | 205500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 19 | 20231102 | 205400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 20 | 20231102 | 205300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 21 | 20231102 | 205200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 22 | 20231102 | 205100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 23 | 20231102 | 205000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 24 | 20231102 | 204900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 25 | 20231102 | 204800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 26 | 20231102 | 204700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 27 | 20231102 | 204600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 28 | 20231102 | 204500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 29 | 20231102 | 204400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 30 | 20231102 | 204300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 31 | 20231102 | 204200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 32 | 20231102 | 204100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 4490 |
| 33 | 20231102 | 204000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 34 | 20231102 | 203900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 35 | 20231102 | 203800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 36 | 20231102 | 203700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 37 | 20231102 | 203600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 38 | 20231102 | 203500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 39 | 20231102 | 203400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 40 | 20231102 | 203300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 41 | 20231102 | 203200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 42 | 20231102 | 203100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 43 | 20231102 | 203000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 44 | 20231102 | 202900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 45 | 20231102 | 202800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 46 | 20231102 | 202700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 47 | 20231102 | 202600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 48 | 20231102 | 202500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 49 | 20231102 | 202400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 50 | 20231102 | 202300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 51 | 20231102 | 202200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 52 | 20231102 | 202100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 53 | 20231102 | 202000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 54 | 20231102 | 201900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 55 | 20231102 | 201800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 56 | 20231102 | 201700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 57 | 20231102 | 201600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 58 | 20231102 | 201500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 59 | 20231102 | 201400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 60 | 20231102 | 201300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 61 | 20231102 | 201200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 62 | 20231102 | 201100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 4490 |
| 63 | 20231102 | 201000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 64 | 20231102 | 200900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 65 | 20231102 | 200800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 66 | 20231102 | 200700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 67 | 20231102 | 200600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 68 | 20231102 | 200500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 69 | 20231102 | 200400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 70 | 20231102 | 200300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 71 | 20231102 | 200200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 72 | 20231102 | 200100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 73 | 20231102 | 200000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 74 | 20231102 | 195900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 75 | 20231102 | 195800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 76 | 20231102 | 195700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 77 | 20231102 | 195600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 78 | 20231102 | 195500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 79 | 20231102 | 195400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 80 | 20231102 | 195300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 81 | 20231102 | 195200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 82 | 20231102 | 195100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 83 | 20231102 | 195000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 84 | 20231102 | 194900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 85 | 20231102 | 194800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 86 | 20231102 | 194700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 87 | 20231102 | 194600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 88 | 20231102 | 194500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 89 | 20231102 | 194400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 90 | 20231102 | 194300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 91 | 20231102 | 194200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 92 | 20231102 | 194100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 4490 |
| 93 | 20231102 | 194000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 94 | 20231102 | 193900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 95 | 20231102 | 193800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 96 | 20231102 | 193700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 97 | 20231102 | 193600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 98 | 20231102 | 193500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 99 | 20231102 | 193400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 100 | 20231102 | 193300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 101 | 20231102 | 193200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 102 | 20231102 | 193100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 103 | 20231102 | 193000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 104 | 20231102 | 192900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 105 | 20231102 | 192800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 106 | 20231102 | 192700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 107 | 20231102 | 192600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 108 | 20231102 | 192500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 109 | 20231102 | 192400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 110 | 20231102 | 192300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 111 | 20231102 | 192200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 112 | 20231102 | 192100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 113 | 20231102 | 192000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 114 | 20231102 | 191900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 115 | 20231102 | 191800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 116 | 20231102 | 191700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 117 | 20231102 | 191600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 118 | 20231102 | 191500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 119 | 20231102 | 191400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 120 | 20231102 | 191300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 121 | 20231102 | 191200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 122 | 20231102 | 191100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 4490 |
| 123 | 20231102 | 191000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 124 | 20231102 | 190900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 125 | 20231102 | 190800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 126 | 20231102 | 190700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 127 | 20231102 | 190600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 128 | 20231102 | 190500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 129 | 20231102 | 190400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 130 | 20231102 | 190300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 131 | 20231102 | 190200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 132 | 20231102 | 190100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 133 | 20231102 | 190000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 134 | 20231102 | 185900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 135 | 20231102 | 185800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 136 | 20231102 | 185700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 137 | 20231102 | 185600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 138 | 20231102 | 185500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 139 | 20231102 | 185400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 140 | 20231102 | 185300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 141 | 20231102 | 185200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 142 | 20231102 | 185100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 143 | 20231102 | 185000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 144 | 20231102 | 184900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 145 | 20231102 | 184800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 146 | 20231102 | 184700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 147 | 20231102 | 184600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 148 | 20231102 | 184500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 149 | 20231102 | 184400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 150 | 20231102 | 184300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 151 | 20231102 | 184200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 152 | 20231102 | 184100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 4490 |
| 153 | 20231102 | 184000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 154 | 20231102 | 183900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 155 | 20231102 | 183800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 156 | 20231102 | 183700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 157 | 20231102 | 183600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 158 | 20231102 | 183500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 159 | 20231102 | 183400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 160 | 20231102 | 183300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 161 | 20231102 | 183200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 162 | 20231102 | 183100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 163 | 20231102 | 183000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 164 | 20231102 | 182900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 165 | 20231102 | 182800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 166 | 20231102 | 182700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 167 | 20231102 | 182600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 168 | 20231102 | 182500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 169 | 20231102 | 182400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 170 | 20231102 | 182300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 171 | 20231102 | 182200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 172 | 20231102 | 182100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 173 | 20231102 | 182000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 174 | 20231102 | 181900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 175 | 20231102 | 181800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 176 | 20231102 | 181700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 177 | 20231102 | 181600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 178 | 20231102 | 181500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 179 | 20231102 | 181400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 180 | 20231102 | 181300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 181 | 20231102 | 181200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 182 | 20231102 | 181100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 4490 |
| 183 | 20231102 | 181000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 184 | 20231102 | 180900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 185 | 20231102 | 180800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 186 | 20231102 | 180700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 187 | 20231102 | 180600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 188 | 20231102 | 180500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 189 | 20231102 | 180400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 190 | 20231102 | 180300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 191 | 20231102 | 180200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 192 | 20231102 | 180100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 193 | 20231102 | 180000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 194 | 20231102 | 175900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 195 | 20231102 | 175800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 196 | 20231102 | 175700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 197 | 20231102 | 175600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 198 | 20231102 | 175500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 199 | 20231102 | 175400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 200 | 20231102 | 175300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 201 | 20231102 | 175200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 202 | 20231102 | 175100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 203 | 20231102 | 175000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 204 | 20231102 | 174900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 205 | 20231102 | 174800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 206 | 20231102 | 174700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 207 | 20231102 | 174600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 208 | 20231102 | 174500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 209 | 20231102 | 174400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 210 | 20231102 | 174300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 211 | 20231102 | 174200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 212 | 20231102 | 174100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 4490 |
| 213 | 20231102 | 174000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 214 | 20231102 | 173900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 215 | 20231102 | 173800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 216 | 20231102 | 173700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 217 | 20231102 | 173600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 218 | 20231102 | 173500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 219 | 20231102 | 173400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 220 | 20231102 | 173300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 221 | 20231102 | 173200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 222 | 20231102 | 173100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 223 | 20231102 | 173000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 224 | 20231102 | 172900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 225 | 20231102 | 172800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 226 | 20231102 | 172700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 227 | 20231102 | 172600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 228 | 20231102 | 172500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 229 | 20231102 | 172400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 230 | 20231102 | 172300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 231 | 20231102 | 172200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 232 | 20231102 | 172100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 233 | 20231102 | 172000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 234 | 20231102 | 171900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 235 | 20231102 | 171800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 236 | 20231102 | 171700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 237 | 20231102 | 171600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 238 | 20231102 | 171500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 239 | 20231102 | 171400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 240 | 20231102 | 171300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 241 | 20231102 | 171200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 242 | 20231102 | 171100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 4490 |
| 243 | 20231102 | 171000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 244 | 20231102 | 170900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 245 | 20231102 | 170800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 246 | 20231102 | 170700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 247 | 20231102 | 170600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 248 | 20231102 | 170500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 249 | 20231102 | 170400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 250 | 20231102 | 170300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 251 | 20231102 | 170200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 252 | 20231102 | 170100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 253 | 20231102 | 170000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 254 | 20231102 | 165900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 255 | 20231102 | 165800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 256 | 20231102 | 165700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 257 | 20231102 | 165600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 258 | 20231102 | 165500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 259 | 20231102 | 165400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 260 | 20231102 | 165300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 261 | 20231102 | 165200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 262 | 20231102 | 165100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 263 | 20231102 | 165000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 264 | 20231102 | 164900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 265 | 20231102 | 164800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 266 | 20231102 | 164700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 267 | 20231102 | 164600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 268 | 20231102 | 164500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 269 | 20231102 | 164400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 270 | 20231102 | 164300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 271 | 20231102 | 164200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 272 | 20231102 | 164100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 4490 |
| 273 | 20231102 | 164000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 274 | 20231102 | 163900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 275 | 20231102 | 163800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 276 | 20231102 | 163700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 277 | 20231102 | 163600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 278 | 20231102 | 163500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 279 | 20231102 | 163400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 280 | 20231102 | 163300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 281 | 20231102 | 163200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 282 | 20231102 | 163100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 283 | 20231102 | 163000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 284 | 20231102 | 162900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 285 | 20231102 | 162800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 286 | 20231102 | 162700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 287 | 20231102 | 162600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 288 | 20231102 | 162500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 289 | 20231102 | 162400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 290 | 20231102 | 162300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 291 | 20231102 | 162200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 292 | 20231102 | 162100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 293 | 20231102 | 162000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 294 | 20231102 | 161900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 295 | 20231102 | 161800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 296 | 20231102 | 161700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 297 | 20231102 | 161600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 298 | 20231102 | 161500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 299 | 20231102 | 161400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 300 | 20231102 | 161300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 301 | 20231102 | 161200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 302 | 20231102 | 161100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 4490 |
| 303 | 20231102 | 161000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 304 | 20231102 | 160900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 305 | 20231102 | 160800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 306 | 20231102 | 160700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 307 | 20231102 | 160600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 308 | 20231102 | 160500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 309 | 20231102 | 160400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 310 | 20231102 | 160300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 311 | 20231102 | 160200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 312 | 20231102 | 160100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 313 | 20231102 | 160000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 314 | 20231102 | 155900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 315 | 20231102 | 155800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 316 | 20231102 | 155700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 317 | 20231102 | 155600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 318 | 20231102 | 155500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 319 | 20231102 | 155400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 320 | 20231102 | 155300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 321 | 20231102 | 155200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 322 | 20231102 | 155100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 323 | 20231102 | 155000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 324 | 20231102 | 154900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 325 | 20231102 | 154800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 326 | 20231102 | 154700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 327 | 20231102 | 154600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 328 | 20231102 | 154500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 329 | 20231102 | 154400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 330 | 20231102 | 154300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 331 | 20231102 | 154200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 332 | 20231102 | 154100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 4490 |
| 333 | 20231102 | 154000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 334 | 20231102 | 153900 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 335 | 20231102 | 153800 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 336 | 20231102 | 153700 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 337 | 20231102 | 153600 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 338 | 20231102 | 153500 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 339 | 20231102 | 153400 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 340 | 20231102 | 153300 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 341 | 20231102 | 153200 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 342 | 20231102 | 153100 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 343 | 20231102 | 153000 | 10678377350 | 32100 | 32100 | 32100 | 32100 | 4490 |
| 344 | 20231102 | 152900 | 10534248350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 345 | 20231102 | 152800 | 10534248350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 346 | 20231102 | 152700 | 10534248350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 347 | 20231102 | 152600 | 10534248350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 348 | 20231102 | 152500 | 10534248350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 349 | 20231102 | 152400 | 10534248350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 350 | 20231102 | 152300 | 10534248350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 351 | 20231102 | 152200 | 10534248350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 352 | 20231102 | 152100 | 10534248350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 353 | 20231102 | 152000 | 10534248350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 354 | 20231102 | 151900 | 10534248350 | 32100 | 32000 | 32100 | 32000 | 681 |
| 355 | 20231102 | 151800 | 10512421450 | 32050 | 32050 | 32100 | 32000 | 222 |
| 356 | 20231102 | 151700 | 10505304250 | 32050 | 32000 | 32050 | 32000 | 582 |
| 357 | 20231102 | 151600 | 10486661700 | 32000 | 32000 | 32050 | 32000 | 293 |
| 358 | 20231102 | 151500 | 10477276600 | 32050 | 32000 | 32050 | 32000 | 474 |
| 359 | 20231102 | 151400 | 10462091000 | 32050 | 32000 | 32050 | 32000 | 58 |
| 360 | 20231102 | 151300 | 10460233900 | 32000 | 32050 | 32100 | 32000 | 636 |
| 361 | 20231102 | 151200 | 10439868200 | 32050 | 32100 | 32100 | 32050 | 585 |
| 362 | 20231102 | 151100 | 10421090850 | 32000 | 32050 | 32100 | 32000 | 1598 |
| 363 | 20231102 | 151000 | 10369948250 | 32050 | 32000 | 32050 | 32000 | 850 |
| 364 | 20231102 | 150900 | 10342725700 | 32000 | 32050 | 32050 | 32000 | 1179 |
| 365 | 20231102 | 150800 | 10304994050 | 32050 | 32050 | 32050 | 32000 | 283 |
| 366 | 20231102 | 150700 | 10295929400 | 32050 | 32050 | 32050 | 32000 | 626 |
| 367 | 20231102 | 150600 | 10275896450 | 32050 | 32050 | 32100 | 32050 | 241 |
| 368 | 20231102 | 150500 | 10268172300 | 32050 | 32050 | 32050 | 32000 | 443 |
| 369 | 20231102 | 150400 | 10253978700 | 32050 | 32100 | 32150 | 32000 | 1122 |
| 370 | 20231102 | 150300 | 10217974650 | 32100 | 32050 | 32100 | 32050 | 478 |
| 371 | 20231102 | 150200 | 10202645300 | 32050 | 32050 | 32050 | 32000 | 1645 |
| 372 | 20231102 | 150100 | 10149928800 | 32000 | 32000 | 32000 | 32000 | 459 |
| 373 | 20231102 | 150000 | 10135240800 | 32000 | 32000 | 32000 | 32000 | 444 |
| 374 | 20231102 | 145900 | 10121032800 | 31950 | 32000 | 32000 | 31950 | 216 |
| 375 | 20231102 | 145800 | 10114121050 | 32000 | 32050 | 32050 | 31950 | 125 |
| 376 | 20231102 | 145700 | 10110119400 | 31950 | 32000 | 32000 | 31950 | 152 |
| 377 | 20231102 | 145600 | 10105257350 | 32000 | 32000 | 32000 | 32000 | 435 |
| 378 | 20231102 | 145500 | 10091337350 | 32000 | 32000 | 32000 | 32000 | 256 |
| 379 | 20231102 | 145400 | 10083145350 | 32000 | 32000 | 32050 | 32000 | 1445 |
| 380 | 20231102 | 145300 | 10036904350 | 32000 | 32000 | 32050 | 32000 | 452 |
| 381 | 20231102 | 145200 | 10022438700 | 32000 | 32050 | 32050 | 32000 | 131 |
| 382 | 20231102 | 145100 | 10018246450 | 32050 | 32050 | 32050 | 32050 | 13 |
| 383 | 20231102 | 145000 | 10017829800 | 32050 | 32050 | 32050 | 32000 | 455 |
| 384 | 20231102 | 144900 | 10003267400 | 32000 | 32050 | 32050 | 32000 | 260 |
| 385 | 20231102 | 144800 | 9994935400 | 32050 | 32050 | 32100 | 32000 | 547 |
| 386 | 20231102 | 144700 | 9977399000 | 32000 | 32050 | 32050 | 32000 | 104 |
| 387 | 20231102 | 144600 | 9974067100 | 32050 | 32050 | 32050 | 32000 | 717 |
| 388 | 20231102 | 144500 | 9951113350 | 32050 | 32100 | 32100 | 32050 | 667 |
| 389 | 20231102 | 144400 | 9929735950 | 32100 | 32050 | 32100 | 32050 | 524 |
| 390 | 20231102 | 144300 | 9912916550 | 32050 | 32100 | 32100 | 32050 | 637 |
| 391 | 20231102 | 144200 | 9892482350 | 32100 | 32100 | 32100 | 32100 | 642 |
| 392 | 20231102 | 144100 | 9871874150 | 32100 | 32150 | 32150 | 32100 | 103 |
| 393 | 20231102 | 144000 | 9868564650 | 32150 | 32100 | 32150 | 32100 | 577 |
| 394 | 20231102 | 143900 | 9850039500 | 32100 | 32050 | 32100 | 32000 | 148 |
| 395 | 20231102 | 143800 | 9845296100 | 32050 | 32050 | 32050 | 32000 | 202 |
| 396 | 20231102 | 143700 | 9838822800 | 32050 | 32050 | 32050 | 32000 | 1330 |
| 397 | 20231102 | 143600 | 9796223500 | 32050 | 32000 | 32050 | 32000 | 427 |
| 398 | 20231102 | 143500 | 9782544750 | 32000 | 32050 | 32050 | 32000 | 2467 |
| 399 | 20231102 | 143400 | 9703552800 | 32050 | 32050 | 32100 | 32050 | 460 |
| 400 | 20231102 | 143300 | 9688809300 | 32050 | 32100 | 32100 | 32050 | 229 |
| 401 | 20231102 | 143200 | 9681469350 | 32100 | 32100 | 32100 | 32050 | 219 |
| 402 | 20231102 | 143100 | 9674445200 | 32100 | 32100 | 32100 | 32050 | 417 |
| 403 | 20231102 | 143000 | 9661073250 | 32150 | 32100 | 32150 | 32050 | 711 |
| 404 | 20231102 | 142900 | 9638250050 | 32100 | 32150 | 32150 | 32100 | 703 |
| 405 | 20231102 | 142800 | 9615683250 | 32150 | 32100 | 32150 | 32100 | 200 |
| 406 | 20231102 | 142700 | 9609253450 | 32100 | 32100 | 32150 | 32050 | 441 |
| 407 | 20231102 | 142600 | 9595101400 | 32100 | 32150 | 32150 | 32100 | 598 |
| 408 | 20231102 | 142500 | 9575894900 | 32150 | 32300 | 32300 | 32150 | 1002 |
| 409 | 20231102 | 142400 | 9543625200 | 32250 | 32350 | 32350 | 32200 | 1596 |
| 410 | 20231102 | 142300 | 9492111750 | 32350 | 32400 | 32550 | 32200 | 17183 |
| 411 | 20231102 | 142200 | 8933522450 | 32400 | 32150 | 32400 | 32100 | 7671 |
| 412 | 20231102 | 142100 | 8685946100 | 32150 | 32100 | 32200 | 32100 | 776 |
| 413 | 20231102 | 142000 | 8660996200 | 32100 | 32150 | 32150 | 32050 | 1045 |
| 414 | 20231102 | 141900 | 8627460750 | 32150 | 32100 | 32200 | 32100 | 248 |
| 415 | 20231102 | 141800 | 8619483900 | 32200 | 32150 | 32200 | 32100 | 1040 |
| 416 | 20231102 | 141700 | 8586019150 | 32150 | 32100 | 32150 | 32050 | 1909 |
| 417 | 20231102 | 141600 | 8524683350 | 32100 | 32150 | 32150 | 32100 | 246 |
| 418 | 20231102 | 141500 | 8516781250 | 32150 | 32100 | 32150 | 32050 | 530 |
| 419 | 20231102 | 141400 | 8499754200 | 32150 | 31900 | 32150 | 31900 | 10755 |
| 420 | 20231102 | 141300 | 8155404250 | 31900 | 31900 | 31900 | 31900 | 92 |
| 421 | 20231102 | 141200 | 8152469450 | 31950 | 31900 | 31950 | 31900 | 461 |
| 422 | 20231102 | 141100 | 8137763250 | 31950 | 31900 | 31950 | 31900 | 118 |
| 423 | 20231102 | 141000 | 8133993700 | 31900 | 31900 | 31950 | 31900 | 877 |
| 424 | 20231102 | 140900 | 8106012350 | 31900 | 31900 | 31950 | 31900 | 470 |
| 425 | 20231102 | 140800 | 8091019250 | 31950 | 31950 | 31950 | 31900 | 810 |
| 426 | 20231102 | 140700 | 8065166100 | 31950 | 31950 | 32000 | 31950 | 1219 |
| 427 | 20231102 | 140600 | 8026218800 | 31950 | 31950 | 32000 | 31950 | 1415 |
| 428 | 20231102 | 140500 | 7980965150 | 32000 | 31950 | 32000 | 31950 | 174 |
| 429 | 20231102 | 140400 | 7975402750 | 32000 | 31950 | 32000 | 31950 | 374 |
| 430 | 20231102 | 140300 | 7963452400 | 31950 | 31950 | 32000 | 31950 | 513 |
| 431 | 20231102 | 140200 | 7947056400 | 31950 | 31950 | 32000 | 31900 | 885 |
| 432 | 20231102 | 140100 | 7918780800 | 31950 | 31950 | 31950 | 31950 | 987 |
| 433 | 20231102 | 140000 | 7887246150 | 31950 | 31950 | 32000 | 31900 | 408 |
| 434 | 20231102 | 135900 | 7874205500 | 31950 | 31950 | 32000 | 31950 | 333 |
| 435 | 20231102 | 135800 | 7863566100 | 31950 | 32000 | 32000 | 31950 | 1583 |
| 436 | 20231102 | 135700 | 7812989100 | 32000 | 31800 | 32000 | 31800 | 7905 |
| 437 | 20231102 | 135600 | 7560793450 | 31800 | 31800 | 31800 | 31750 | 164 |
| 438 | 20231102 | 135500 | 7555583200 | 31750 | 31750 | 31800 | 31750 | 125 |
| 439 | 20231102 | 135400 | 7551613900 | 31800 | 31750 | 31800 | 31750 | 509 |
| 440 | 20231102 | 135300 | 7535453050 | 31750 | 31750 | 31800 | 31750 | 159 |
| 441 | 20231102 | 135200 | 7530397300 | 31800 | 31750 | 31800 | 31750 | 117 |
| 442 | 20231102 | 135100 | 7526677300 | 31750 | 31800 | 31800 | 31750 | 27 |
| 443 | 20231102 | 135000 | 7525818800 | 31800 | 31750 | 31800 | 31750 | 46 |
| 444 | 20231102 | 134900 | 7524357650 | 31750 | 31850 | 31850 | 31750 | 20 |
| 445 | 20231102 | 134800 | 7523722550 | 31750 | 31750 | 31800 | 31700 | 989 |
| 446 | 20231102 | 134700 | 7492304000 | 31800 | 31800 | 31800 | 31750 | 90 |
| 447 | 20231102 | 134600 | 7489442150 | 31800 | 31800 | 31800 | 31800 | 95 |
| 448 | 20231102 | 134500 | 7486421150 | 31800 | 31750 | 31800 | 31750 | 483 |
| 449 | 20231102 | 134400 | 7471062150 | 31700 | 31750 | 31750 | 31700 | 1129 |
| 450 | 20231102 | 134300 | 7435218350 | 31750 | 31750 | 31750 | 31700 | 95 |
| 451 | 20231102 | 134200 | 7432203100 | 31700 | 31750 | 31750 | 31700 | 38 |
| 452 | 20231102 | 134100 | 7430998100 | 31700 | 31750 | 31750 | 31700 | 24 |
| 453 | 20231102 | 134000 | 7430237000 | 31700 | 31700 | 31700 | 31700 | 83 |
| 454 | 20231102 | 133900 | 7427605900 | 31700 | 31650 | 31700 | 31650 | 508 |
| 455 | 20231102 | 133800 | 7411505300 | 31650 | 31650 | 31650 | 31650 | 347 |
| 456 | 20231102 | 133700 | 7400522750 | 31600 | 31650 | 31650 | 31600 | 74 |
| 457 | 20231102 | 133600 | 7398180700 | 31650 | 31650 | 31700 | 31650 | 137 |
| 458 | 20231102 | 133500 | 7393844400 | 31650 | 31650 | 31650 | 31600 | 81 |
| 459 | 20231102 | 133400 | 7391281250 | 31650 | 31650 | 31650 | 31600 | 1139 |
| 460 | 20231102 | 133300 | 7355286350 | 31650 | 31700 | 31700 | 31650 | 145 |
| 461 | 20231102 | 133200 | 7350696950 | 31650 | 31650 | 31650 | 31650 | 216 |
| 462 | 20231102 | 133100 | 7343860550 | 31650 | 31650 | 31700 | 31650 | 131 |
| 463 | 20231102 | 133000 | 7339714350 | 31700 | 31650 | 31700 | 31650 | 119 |
| 464 | 20231102 | 132900 | 7335947900 | 31700 | 31700 | 31700 | 31700 | 13 |
| 465 | 20231102 | 132800 | 7335535800 | 31700 | 31650 | 31700 | 31650 | 183 |
| 466 | 20231102 | 132700 | 7329743500 | 31650 | 31650 | 31700 | 31650 | 139 |
| 467 | 20231102 | 132600 | 7325344100 | 31650 | 31700 | 31700 | 31650 | 63 |
| 468 | 20231102 | 132500 | 7323349250 | 31700 | 31650 | 31700 | 31650 | 103 |
| 469 | 20231102 | 132400 | 7320089150 | 31600 | 31600 | 31700 | 31600 | 214 |
| 470 | 20231102 | 132300 | 7313325750 | 31600 | 31650 | 31650 | 31600 | 180 |
| 471 | 20231102 | 132200 | 7307630500 | 31650 | 31650 | 31650 | 31650 | 356 |
| 472 | 20231102 | 132100 | 7296363100 | 31700 | 31700 | 31700 | 31700 | 83 |
| 473 | 20231102 | 132000 | 7293732000 | 31700 | 31700 | 31700 | 31700 | 30 |
| 474 | 20231102 | 131900 | 7292781000 | 31700 | 31650 | 31700 | 31600 | 236 |
| 475 | 20231102 | 131800 | 7285315000 | 31650 | 31700 | 31700 | 31650 | 1514 |
| 476 | 20231102 | 131700 | 7237394400 | 31650 | 31700 | 31700 | 31650 | 1419 |
| 477 | 20231102 | 131600 | 7192417100 | 31700 | 31700 | 31750 | 31700 | 65 |
| 478 | 20231102 | 131500 | 7190356350 | 31700 | 31750 | 31750 | 31700 | 197 |
| 479 | 20231102 | 131400 | 7184110800 | 31750 | 31750 | 31750 | 31700 | 75 |
| 480 | 20231102 | 131300 | 7181732400 | 31750 | 31750 | 31750 | 31750 | 1082 |
| 481 | 20231102 | 131200 | 7147378900 | 31750 | 31800 | 31800 | 31750 | 1928 |
| 482 | 20231102 | 131100 | 7086162350 | 31800 | 31750 | 31800 | 31750 | 124 |
| 483 | 20231102 | 131000 | 7082224300 | 31750 | 31750 | 31800 | 31750 | 403 |
| 484 | 20231102 | 130900 | 7069428900 | 31750 | 31750 | 31750 | 31750 | 96 |
| 485 | 20231102 | 130800 | 7066380900 | 31750 | 31750 | 31800 | 31750 | 185 |
| 486 | 20231102 | 130700 | 7060501400 | 31750 | 31750 | 31800 | 31750 | 245 |
| 487 | 20231102 | 130600 | 7052711750 | 31750 | 31750 | 31800 | 31750 | 314 |
| 488 | 20231102 | 130500 | 7042730550 | 31800 | 31800 | 31800 | 31750 | 221 |
| 489 | 20231102 | 130400 | 7035709150 | 31800 | 31750 | 31800 | 31750 | 1218 |
| 490 | 20231102 | 130300 | 6997036950 | 31800 | 31800 | 31800 | 31750 | 58 |
| 491 | 20231102 | 130200 | 6995194150 | 31750 | 31750 | 31800 | 31750 | 32 |
| 492 | 20231102 | 130100 | 6994177650 | 31750 | 31800 | 31850 | 31750 | 335 |
| 493 | 20231102 | 130000 | 6983517050 | 31800 | 31850 | 31850 | 31800 | 100 |
| 494 | 20231102 | 125900 | 6980336250 | 31850 | 31800 | 31850 | 31800 | 338 |
| 495 | 20231102 | 125800 | 6969572300 | 31850 | 31800 | 31850 | 31800 | 294 |
| 496 | 20231102 | 125700 | 6960222550 | 31800 | 31800 | 31850 | 31800 | 1033 |
| 497 | 20231102 | 125600 | 6927372600 | 31800 | 31800 | 31850 | 31800 | 270 |
| 498 | 20231102 | 125500 | 6918780100 | 31850 | 31800 | 31850 | 31800 | 519 |
| 499 | 20231102 | 125400 | 6902256050 | 31800 | 31800 | 31800 | 31750 | 517 |
| 500 | 20231102 | 125300 | 6885815500 | 31800 | 31850 | 31850 | 31800 | 561 |
| 501 | 20231102 | 125200 | 6867974450 | 31850 | 31850 | 31850 | 31800 | 390 |
| 502 | 20231102 | 125100 | 6855572300 | 31850 | 31800 | 31850 | 31800 | 92 |
| 503 | 20231102 | 125000 | 6852646650 | 31750 | 31800 | 31800 | 31750 | 1211 |
| 504 | 20231102 | 124900 | 6814178600 | 31800 | 31800 | 31800 | 31750 | 664 |
| 505 | 20231102 | 124800 | 6793063750 | 31800 | 31800 | 31800 | 31750 | 204 |
| 506 | 20231102 | 124700 | 6786576600 | 31800 | 31800 | 31800 | 31800 | 299 |
| 507 | 20231102 | 124600 | 6777068400 | 31800 | 31800 | 31800 | 31800 | 120 |
| 508 | 20231102 | 124500 | 6773252400 | 31800 | 31800 | 31850 | 31800 | 573 |
| 509 | 20231102 | 124400 | 6755029200 | 31800 | 31800 | 31800 | 31750 | 983 |
| 510 | 20231102 | 124300 | 6723775850 | 31800 | 31750 | 31800 | 31750 | 739 |
| 511 | 20231102 | 124200 | 6700281300 | 31750 | 31800 | 31800 | 31750 | 20 |
| 512 | 20231102 | 124100 | 6699645650 | 31800 | 31750 | 31800 | 31700 | 109 |
| 513 | 20231102 | 124000 | 6696181350 | 31700 | 31700 | 31750 | 31700 | 392 |
| 514 | 20231102 | 123900 | 6683738900 | 31700 | 31750 | 31750 | 31700 | 273 |
| 515 | 20231102 | 123800 | 6675082250 | 31750 | 31800 | 31800 | 31750 | 560 |
| 516 | 20231102 | 123700 | 6657281800 | 31800 | 31800 | 31800 | 31800 | 47 |
| 517 | 20231102 | 123600 | 6655787200 | 31800 | 31750 | 31800 | 31750 | 237 |
| 518 | 20231102 | 123500 | 6648254200 | 31750 | 31700 | 31750 | 31700 | 279 |
| 519 | 20231102 | 123400 | 6639402500 | 31750 | 31750 | 31750 | 31700 | 398 |
| 520 | 20231102 | 123300 | 6626772200 | 31750 | 31700 | 31750 | 31700 | 370 |
| 521 | 20231102 | 123200 | 6615031250 | 31750 | 31750 | 31750 | 31700 | 463 |
| 522 | 20231102 | 123100 | 6600331500 | 31750 | 31750 | 31750 | 31700 | 72 |
| 523 | 20231102 | 123000 | 6598045750 | 31750 | 31750 | 31750 | 31700 | 93 |
| 524 | 20231102 | 122900 | 6595093800 | 31800 | 31700 | 31800 | 31700 | 431 |
| 525 | 20231102 | 122800 | 6581407500 | 31700 | 31750 | 31750 | 31700 | 50 |
| 526 | 20231102 | 122700 | 6579820650 | 31750 | 31700 | 31750 | 31700 | 404 |
| 527 | 20231102 | 122600 | 6566998000 | 31700 | 31750 | 31750 | 31700 | 1666 |
| 528 | 20231102 | 122500 | 6514110750 | 31800 | 31800 | 31850 | 31800 | 565 |
| 529 | 20231102 | 122400 | 6496143600 | 31850 | 31800 | 31850 | 31800 | 108 |
| 530 | 20231102 | 122300 | 6492705000 | 31850 | 31800 | 31850 | 31800 | 162 |
| 531 | 20231102 | 122200 | 6487553350 | 31800 | 31850 | 31850 | 31800 | 760 |
| 532 | 20231102 | 122100 | 6463381650 | 31850 | 31800 | 31850 | 31800 | 603 |
| 533 | 20231102 | 122000 | 6444186700 | 31800 | 31850 | 31850 | 31800 | 2336 |
| 534 | 20231102 | 121900 | 6369828450 | 31800 | 31800 | 31850 | 31800 | 1018 |
| 535 | 20231102 | 121800 | 6337420900 | 31850 | 31800 | 31850 | 31800 | 868 |
| 536 | 20231102 | 121700 | 6309795450 | 31850 | 31750 | 31850 | 31750 | 3048 |
| 537 | 20231102 | 121600 | 6212877400 | 31750 | 31650 | 31750 | 31600 | 7647 |
| 538 | 20231102 | 121500 | 5970350150 | 31650 | 31400 | 31650 | 31400 | 3077 |
| 539 | 20231102 | 121400 | 5873252700 | 31400 | 31400 | 31400 | 31400 | 31 |
| 540 | 20231102 | 121300 | 5872279300 | 31350 | 31300 | 31350 | 31300 | 169 |
| 541 | 20231102 | 121200 | 5866981250 | 31350 | 31300 | 31350 | 31300 | 691 |
| 542 | 20231102 | 121100 | 5845329400 | 31300 | 31350 | 31350 | 31300 | 22 |
| 543 | 20231102 | 121000 | 5844640750 | 31350 | 31300 | 31350 | 31300 | 245 |
| 544 | 20231102 | 120900 | 5836971650 | 31300 | 31350 | 31350 | 31300 | 49 |
| 545 | 20231102 | 120800 | 5835436500 | 31350 | 31400 | 31400 | 31300 | 428 |
| 546 | 20231102 | 120700 | 5822034050 | 31400 | 31350 | 31400 | 31350 | 46 |
| 547 | 20231102 | 120600 | 5820591900 | 31350 | 31350 | 31350 | 31350 | 0 |
| 548 | 20231102 | 120500 | 5820591900 | 31350 | 31350 | 31350 | 31350 | 95 |
| 549 | 20231102 | 120400 | 5817613650 | 31350 | 31350 | 31350 | 31350 | 8 |
| 550 | 20231102 | 120300 | 5817362850 | 31350 | 31400 | 31450 | 31350 | 152 |
| 551 | 20231102 | 120200 | 5812593500 | 31400 | 31450 | 31450 | 31400 | 163 |
| 552 | 20231102 | 120100 | 5807472200 | 31450 | 31400 | 31450 | 31400 | 28 |
| 553 | 20231102 | 120000 | 5806592900 | 31400 | 31450 | 31450 | 31400 | 156 |
| 554 | 20231102 | 115900 | 5801689450 | 31450 | 31400 | 31450 | 31400 | 59 |
| 555 | 20231102 | 115800 | 5799836250 | 31400 | 31400 | 31400 | 31400 | 55 |
| 556 | 20231102 | 115700 | 5798109250 | 31400 | 31400 | 31400 | 31400 | 0 |
| 557 | 20231102 | 115600 | 5798109250 | 31400 | 31350 | 31400 | 31350 | 557 |
| 558 | 20231102 | 115500 | 5780642450 | 31350 | 31300 | 31350 | 31300 | 231 |
| 559 | 20231102 | 115400 | 5773409050 | 31300 | 31300 | 31300 | 31300 | 101 |
| 560 | 20231102 | 115300 | 5770247750 | 31300 | 31250 | 31300 | 31250 | 716 |
| 561 | 20231102 | 115200 | 5747855850 | 31250 | 31250 | 31250 | 31250 | 506 |
| 562 | 20231102 | 115100 | 5732043350 | 31250 | 31300 | 31300 | 31250 | 2217 |
| 563 | 20231102 | 115000 | 5662729700 | 31350 | 31250 | 31350 | 31250 | 322 |
| 564 | 20231102 | 114900 | 5652651100 | 31300 | 31350 | 31350 | 31300 | 1169 |
| 565 | 20231102 | 114800 | 5616061150 | 31350 | 31350 | 31350 | 31300 | 66 |
| 566 | 20231102 | 114700 | 5613992700 | 31350 | 31400 | 31400 | 31350 | 23 |
| 567 | 20231102 | 114600 | 5613271500 | 31400 | 31350 | 31400 | 31350 | 299 |
| 568 | 20231102 | 114500 | 5603897450 | 31350 | 31400 | 31400 | 31350 | 634 |
| 569 | 20231102 | 114400 | 5584021400 | 31350 | 31400 | 31400 | 31350 | 1166 |
| 570 | 20231102 | 114300 | 5547419300 | 31400 | 31450 | 31450 | 31400 | 268 |
| 571 | 20231102 | 114200 | 5539002800 | 31450 | 31450 | 31450 | 31450 | 1 |
| 572 | 20231102 | 114100 | 5538971350 | 31450 | 31450 | 31450 | 31450 | 32 |
| 573 | 20231102 | 114000 | 5537964950 | 31450 | 31450 | 31450 | 31400 | 473 |
| 574 | 20231102 | 113900 | 5523109150 | 31450 | 31450 | 31450 | 31450 | 21 |
| 575 | 20231102 | 113800 | 5522448700 | 31400 | 31450 | 31450 | 31400 | 469 |
| 576 | 20231102 | 113700 | 5507699300 | 31450 | 31450 | 31500 | 31450 | 735 |
| 577 | 20231102 | 113600 | 5484582550 | 31500 | 31500 | 31500 | 31500 | 6 |
| 578 | 20231102 | 113500 | 5484393550 | 31500 | 31550 | 31550 | 31500 | 884 |
| 579 | 20231102 | 113400 | 5456547250 | 31500 | 31550 | 31550 | 31500 | 163 |
| 580 | 20231102 | 113300 | 5451408750 | 31550 | 31550 | 31550 | 31550 | 240 |
| 581 | 20231102 | 113200 | 5443836750 | 31550 | 31550 | 31550 | 31500 | 119 |
| 582 | 20231102 | 113100 | 5440084700 | 31550 | 31550 | 31600 | 31550 | 875 |
| 583 | 20231102 | 113000 | 5412478400 | 31550 | 31550 | 31550 | 31550 | 185 |
| 584 | 20231102 | 112900 | 5406641650 | 31550 | 31500 | 31550 | 31500 | 574 |
| 585 | 20231102 | 112800 | 5388532200 | 31500 | 31500 | 31500 | 31500 | 77 |
| 586 | 20231102 | 112700 | 5386106700 | 31500 | 31500 | 31550 | 31500 | 408 |
| 587 | 20231102 | 112600 | 5373254650 | 31500 | 31500 | 31500 | 31500 | 132 |
| 588 | 20231102 | 112500 | 5369096650 | 31500 | 31500 | 31500 | 31500 | 202 |
| 589 | 20231102 | 112400 | 5362733650 | 31500 | 31500 | 31500 | 31450 | 6 |
| 590 | 20231102 | 112300 | 5362544850 | 31450 | 31500 | 31500 | 31450 | 566 |
| 591 | 20231102 | 112200 | 5344719100 | 31450 | 31450 | 31450 | 31450 | 325 |
| 592 | 20231102 | 112100 | 5334497850 | 31450 | 31450 | 31450 | 31450 | 305 |
| 593 | 20231102 | 112000 | 5324905600 | 31450 | 31450 | 31450 | 31450 | 44 |
| 594 | 20231102 | 111900 | 5323521800 | 31450 | 31450 | 31450 | 31450 | 160 |
| 595 | 20231102 | 111800 | 5318489800 | 31400 | 31450 | 31450 | 31400 | 570 |
| 596 | 20231102 | 111700 | 5300564300 | 31400 | 31400 | 31400 | 31350 | 274 |
| 597 | 20231102 | 111600 | 5291964200 | 31450 | 31350 | 31450 | 31350 | 408 |
| 598 | 20231102 | 111500 | 5279138550 | 31400 | 31350 | 31400 | 31350 | 117 |
| 599 | 20231102 | 111400 | 5275470400 | 31350 | 31350 | 31350 | 31300 | 235 |
| 600 | 20231102 | 111300 | 5268104550 | 31350 | 31300 | 31350 | 31300 | 97 |
| 601 | 20231102 | 111200 | 5265068300 | 31250 | 31300 | 31300 | 31250 | 159 |
| 602 | 20231102 | 111100 | 5260092600 | 31300 | 31300 | 31300 | 31300 | 50 |
| 603 | 20231102 | 111000 | 5258527600 | 31300 | 31300 | 31300 | 31250 | 365 |
| 604 | 20231102 | 110900 | 5247113100 | 31300 | 31300 | 31350 | 31300 | 683 |
| 605 | 20231102 | 110800 | 5225734800 | 31300 | 31350 | 31350 | 31300 | 733 |
| 606 | 20231102 | 110700 | 5202766400 | 31400 | 31450 | 31450 | 31350 | 399 |
| 607 | 20231102 | 110600 | 5190253050 | 31400 | 31400 | 31450 | 31400 | 166 |
| 608 | 20231102 | 110500 | 5185038450 | 31400 | 31450 | 31450 | 31400 | 411 |
| 609 | 20231102 | 110400 | 5172129600 | 31450 | 31400 | 31500 | 31400 | 146 |
| 610 | 20231102 | 110300 | 5167542700 | 31450 | 31450 | 31450 | 31450 | 179 |
| 611 | 20231102 | 110200 | 5161913150 | 31450 | 31450 | 31450 | 31450 | 749 |
| 612 | 20231102 | 110100 | 5138357100 | 31450 | 31500 | 31550 | 31450 | 168 |
| 613 | 20231102 | 110000 | 5133068500 | 31500 | 31550 | 31600 | 31500 | 512 |
| 614 | 20231102 | 105900 | 5116936850 | 31600 | 31550 | 31600 | 31500 | 215 |
| 615 | 20231102 | 105800 | 5110153150 | 31550 | 31550 | 31550 | 31550 | 112 |
| 616 | 20231102 | 105700 | 5106619550 | 31500 | 31500 | 31500 | 31500 | 399 |
| 617 | 20231102 | 105600 | 5094051050 | 31500 | 31550 | 31600 | 31500 | 294 |
| 618 | 20231102 | 105500 | 5084773250 | 31550 | 31600 | 31600 | 31550 | 219 |
| 619 | 20231102 | 105400 | 5077863000 | 31550 | 31600 | 31600 | 31550 | 410 |
| 620 | 20231102 | 105300 | 5064914550 | 31600 | 31600 | 31600 | 31550 | 184 |
| 621 | 20231102 | 105200 | 5059101350 | 31550 | 31600 | 31600 | 31550 | 1084 |
| 622 | 20231102 | 105100 | 5024852150 | 31650 | 31650 | 31650 | 31600 | 709 |
| 623 | 20231102 | 105000 | 5002432300 | 31650 | 31600 | 31650 | 31600 | 815 |
| 624 | 20231102 | 104900 | 4976650700 | 31650 | 31700 | 31700 | 31600 | 445 |
| 625 | 20231102 | 104800 | 4962579850 | 31700 | 31700 | 31700 | 31600 | 1825 |
| 626 | 20231102 | 104700 | 4904806000 | 31700 | 31700 | 31750 | 31700 | 1269 |
| 627 | 20231102 | 104600 | 4864575750 | 31700 | 31650 | 31750 | 31650 | 1895 |
| 628 | 20231102 | 104500 | 4804508250 | 31650 | 31600 | 31700 | 31600 | 6120 |
| 629 | 20231102 | 104400 | 4611043950 | 31550 | 31500 | 31550 | 31450 | 3524 |
| 630 | 20231102 | 104300 | 4499979450 | 31450 | 31400 | 31500 | 31400 | 489 |
| 631 | 20231102 | 104200 | 4484598600 | 31450 | 31450 | 31500 | 31400 | 755 |
| 632 | 20231102 | 104100 | 4460852350 | 31400 | 31250 | 31450 | 31250 | 3854 |
| 633 | 20231102 | 104000 | 4339868300 | 31150 | 31150 | 31150 | 31150 | 716 |
| 634 | 20231102 | 103900 | 4317564900 | 31150 | 31200 | 31250 | 31150 | 1429 |
| 635 | 20231102 | 103800 | 4272987750 | 31200 | 31200 | 31250 | 31200 | 95 |
| 636 | 20231102 | 103700 | 4270021250 | 31250 | 31300 | 31300 | 31200 | 1221 |
| 637 | 20231102 | 103600 | 4231878550 | 31250 | 31300 | 31300 | 31250 | 424 |
| 638 | 20231102 | 103500 | 4218620100 | 31350 | 31300 | 31350 | 31300 | 340 |
| 639 | 20231102 | 103400 | 4207974300 | 31300 | 31350 | 31350 | 31300 | 473 |
| 640 | 20231102 | 103300 | 4193165400 | 31300 | 31300 | 31350 | 31250 | 965 |
| 641 | 20231102 | 103200 | 4162989700 | 31300 | 31250 | 31300 | 31250 | 168 |
| 642 | 20231102 | 103100 | 4157734350 | 31300 | 31300 | 31300 | 31250 | 380 |
| 643 | 20231102 | 103000 | 4145851750 | 31250 | 31350 | 31350 | 31250 | 1051 |
| 644 | 20231102 | 102900 | 4112949750 | 31350 | 31350 | 31350 | 31300 | 145 |
| 645 | 20231102 | 102800 | 4108407550 | 31300 | 31350 | 31350 | 31300 | 296 |
| 646 | 20231102 | 102700 | 4099128950 | 31350 | 31350 | 31350 | 31350 | 356 |
| 647 | 20231102 | 102600 | 4087968350 | 31350 | 31400 | 31400 | 31350 | 304 |
| 648 | 20231102 | 102500 | 4078431150 | 31400 | 31350 | 31400 | 31350 | 303 |
| 649 | 20231102 | 102400 | 4068928350 | 31400 | 31350 | 31400 | 31300 | 213 |
| 650 | 20231102 | 102300 | 4062247250 | 31350 | 31400 | 31400 | 31350 | 657 |
| 651 | 20231102 | 102200 | 4041623000 | 31400 | 31300 | 31400 | 31300 | 234 |
| 652 | 20231102 | 102100 | 4034282400 | 31350 | 31350 | 31350 | 31300 | 408 |
| 653 | 20231102 | 102000 | 4021491650 | 31300 | 31300 | 31350 | 31300 | 677 |
| 654 | 20231102 | 101900 | 4000301050 | 31300 | 31350 | 31350 | 31300 | 580 |
| 655 | 20231102 | 101800 | 3982136350 | 31350 | 31350 | 31350 | 31300 | 1027 |
| 656 | 20231102 | 101700 | 3949959900 | 31350 | 31300 | 31350 | 31300 | 229 |
| 657 | 20231102 | 101600 | 3942790150 | 31300 | 31300 | 31350 | 31300 | 255 |
| 658 | 20231102 | 101500 | 3934804600 | 31300 | 31300 | 31350 | 31300 | 74 |
| 659 | 20231102 | 101400 | 3932485350 | 31350 | 31300 | 31350 | 31300 | 357 |
| 660 | 20231102 | 101300 | 3921293950 | 31300 | 31400 | 31400 | 31300 | 1806 |
| 661 | 20231102 | 101200 | 3864676200 | 31400 | 31450 | 31450 | 31400 | 1106 |
| 662 | 20231102 | 101100 | 3829942550 | 31450 | 31400 | 31450 | 31400 | 130 |
| 663 | 20231102 | 101000 | 3825859350 | 31450 | 31450 | 31450 | 31400 | 325 |
| 664 | 20231102 | 100900 | 3815643950 | 31400 | 31400 | 31450 | 31350 | 503 |
| 665 | 20231102 | 100800 | 3799858100 | 31400 | 31350 | 31400 | 31350 | 121 |
| 666 | 20231102 | 100700 | 3796063700 | 31350 | 31450 | 31450 | 31350 | 735 |
| 667 | 20231102 | 100600 | 3772989800 | 31450 | 31450 | 31500 | 31400 | 62 |
| 668 | 20231102 | 100500 | 3771041550 | 31400 | 31300 | 31400 | 31300 | 254 |
| 669 | 20231102 | 100400 | 3763070950 | 31350 | 31450 | 31500 | 31300 | 1758 |
| 670 | 20231102 | 100300 | 3707938500 | 31500 | 31500 | 31550 | 31400 | 363 |
| 671 | 20231102 | 100200 | 3696514900 | 31400 | 31550 | 31550 | 31400 | 295 |
| 672 | 20231102 | 100100 | 3687236850 | 31550 | 31550 | 31600 | 31400 | 2168 |
| 673 | 20231102 | 100000 | 3618876800 | 31550 | 31450 | 31550 | 31400 | 6978 |
| 674 | 20231102 | 095900 | 3399139400 | 31450 | 31400 | 31450 | 31350 | 925 |
| 675 | 20231102 | 095800 | 3370083900 | 31400 | 31350 | 31400 | 31350 | 1545 |
| 676 | 20231102 | 095700 | 3321601650 | 31350 | 31350 | 31350 | 31350 | 547 |
| 677 | 20231102 | 095600 | 3304453200 | 31350 | 31250 | 31400 | 31250 | 2769 |
| 678 | 20231102 | 095500 | 3217772400 | 31250 | 31250 | 31250 | 31200 | 137 |
| 679 | 20231102 | 095400 | 3213496500 | 31250 | 31200 | 31250 | 31200 | 233 |
| 680 | 20231102 | 095300 | 3206222050 | 31200 | 31250 | 31250 | 31200 | 874 |
| 681 | 20231102 | 095200 | 3178912600 | 31250 | 31200 | 31250 | 31200 | 341 |
| 682 | 20231102 | 095100 | 3168267000 | 31200 | 31250 | 31250 | 31200 | 437 |
| 683 | 20231102 | 095000 | 3154615450 | 31250 | 31200 | 31250 | 31150 | 312 |
| 684 | 20231102 | 094900 | 3144887300 | 31200 | 31250 | 31250 | 31150 | 648 |
| 685 | 20231102 | 094800 | 3124669600 | 31250 | 31200 | 31250 | 31200 | 62 |
| 686 | 20231102 | 094700 | 3122733650 | 31250 | 31200 | 31250 | 31200 | 709 |
| 687 | 20231102 | 094600 | 3100611350 | 31250 | 31250 | 31300 | 31150 | 512 |
| 688 | 20231102 | 094500 | 3084637900 | 31150 | 31100 | 31250 | 31100 | 698 |
| 689 | 20231102 | 094400 | 3062855700 | 31100 | 31100 | 31150 | 31100 | 651 |
| 690 | 20231102 | 094300 | 3042606600 | 31100 | 31150 | 31150 | 31100 | 827 |
| 691 | 20231102 | 094200 | 3016846900 | 31150 | 31250 | 31250 | 31150 | 851 |
| 692 | 20231102 | 094100 | 2990300250 | 31200 | 31250 | 31250 | 31200 | 452 |
| 693 | 20231102 | 094000 | 2976175350 | 31250 | 31200 | 31300 | 31200 | 554 |
| 694 | 20231102 | 093900 | 2958845750 | 31200 | 31250 | 31300 | 31200 | 401 |
| 695 | 20231102 | 093800 | 2946319400 | 31300 | 31400 | 31400 | 31250 | 2098 |
| 696 | 20231102 | 093700 | 2880651900 | 31400 | 31350 | 31400 | 31300 | 680 |
| 697 | 20231102 | 093600 | 2859345100 | 31350 | 31400 | 31400 | 31300 | 1846 |
| 698 | 20231102 | 093500 | 2801447150 | 31400 | 31250 | 31400 | 31250 | 8512 |
| 699 | 20231102 | 093400 | 2534589700 | 31300 | 31250 | 31300 | 31200 | 1103 |
| 700 | 20231102 | 093300 | 2500113900 | 31250 | 31200 | 31250 | 31200 | 2960 |
| 701 | 20231102 | 093200 | 2407677300 | 31200 | 31200 | 31250 | 31150 | 2336 |
| 702 | 20231102 | 093100 | 2334788050 | 31200 | 31200 | 31250 | 31150 | 4702 |
| 703 | 20231102 | 093000 | 2188046450 | 31200 | 31100 | 31200 | 31050 | 1476 |
| 704 | 20231102 | 092900 | 2142110450 | 31100 | 31050 | 31100 | 31050 | 788 |
| 705 | 20231102 | 092800 | 2117611150 | 31050 | 31050 | 31050 | 31000 | 447 |
| 706 | 20231102 | 092700 | 2103745550 | 31000 | 30950 | 31050 | 30950 | 569 |
| 707 | 20231102 | 092600 | 2086109700 | 30950 | 31050 | 31100 | 30950 | 3441 |
| 708 | 20231102 | 092500 | 1979364200 | 31050 | 31150 | 31150 | 31050 | 1623 |
| 709 | 20231102 | 092400 | 1928894500 | 31150 | 31150 | 31150 | 31100 | 1604 |
| 710 | 20231102 | 092300 | 1878943250 | 31150 | 31100 | 31200 | 31100 | 1174 |
| 711 | 20231102 | 092200 | 1842380250 | 31150 | 31200 | 31250 | 31150 | 788 |
| 712 | 20231102 | 092100 | 1817818000 | 31200 | 31200 | 31250 | 31150 | 725 |
| 713 | 20231102 | 092000 | 1795199500 | 31200 | 31200 | 31300 | 31150 | 1631 |
| 714 | 20231102 | 091900 | 1744280250 | 31200 | 31200 | 31250 | 31150 | 1061 |
| 715 | 20231102 | 091800 | 1711143050 | 31200 | 31000 | 31200 | 31000 | 2354 |
| 716 | 20231102 | 091700 | 1637835950 | 31050 | 31050 | 31100 | 31000 | 1102 |
| 717 | 20231102 | 091600 | 1603630400 | 31050 | 30900 | 31150 | 30900 | 1972 |
| 718 | 20231102 | 091500 | 1542548950 | 30950 | 30900 | 30950 | 30900 | 640 |
| 719 | 20231102 | 091400 | 1522756500 | 30900 | 31000 | 31000 | 30900 | 1982 |
| 720 | 20231102 | 091300 | 1461415300 | 31000 | 31000 | 31000 | 30950 | 2708 |
| 721 | 20231102 | 091200 | 1377523250 | 31000 | 31100 | 31100 | 31000 | 920 |
| 722 | 20231102 | 091100 | 1348973400 | 31050 | 31150 | 31200 | 31050 | 1662 |
| 723 | 20231102 | 091000 | 1297258200 | 31150 | 31250 | 31300 | 31150 | 2697 |
| 724 | 20231102 | 090900 | 1213110750 | 31300 | 31100 | 31350 | 31100 | 5800 |
| 725 | 20231102 | 090800 | 1031932500 | 31100 | 31050 | 31100 | 31000 | 1729 |
| 726 | 20231102 | 090700 | 978226000 | 31000 | 30950 | 31050 | 30950 | 3305 |
| 727 | 20231102 | 090600 | 875754600 | 30950 | 30900 | 31000 | 30850 | 2167 |
| 728 | 20231102 | 090500 | 808750050 | 30850 | 30950 | 30950 | 30850 | 2940 |
| 729 | 20231102 | 090400 | 717911350 | 30900 | 31000 | 31000 | 30850 | 1642 |
| 730 | 20231102 | 090300 | 667087600 | 31000 | 30900 | 31050 | 30850 | 2916 |
| 731 | 20231102 | 090200 | 576765900 | 30850 | 30800 | 30950 | 30700 | 3923 |
| 732 | 20231102 | 090100 | 456016300 | 30800 | 31000 | 31050 | 30800 | 4264 |
| 733 | 20231102 | 090000 | 323974500 | 31000 | 30750 | 31050 | 30700 | 10503 |