38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 205700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 4774 |
| 3 | 20231102 | 205600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20231102 | 205500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20231102 | 205400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20231102 | 205300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20231102 | 205200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20231102 | 205100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20231102 | 205000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20231102 | 204900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20231102 | 204800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20231102 | 204700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20231102 | 204600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20231102 | 204500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20231102 | 204400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20231102 | 204300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20231102 | 204200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20231102 | 204100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20231102 | 204000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20231102 | 203900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20231102 | 203800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20231102 | 203700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20231102 | 203600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20231102 | 203500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20231102 | 203400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20231102 | 203300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20231102 | 203200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20231102 | 203100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20231102 | 203000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20231102 | 202900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20231102 | 202800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20231102 | 202700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 4774 |
| 33 | 20231102 | 202600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20231102 | 202500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20231102 | 202400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20231102 | 202300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20231102 | 202200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20231102 | 202100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20231102 | 202000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20231102 | 201900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20231102 | 201800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20231102 | 201700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20231102 | 201600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20231102 | 201500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20231102 | 201400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20231102 | 201300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20231102 | 201200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20231102 | 201100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20231102 | 201000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20231102 | 200900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20231102 | 200800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20231102 | 200700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20231102 | 200600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20231102 | 200500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20231102 | 200400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20231102 | 200300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20231102 | 200200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20231102 | 200100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20231102 | 200000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20231102 | 195900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20231102 | 195800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20231102 | 195700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 4774 |
| 63 | 20231102 | 195600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20231102 | 195500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20231102 | 195400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20231102 | 195300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20231102 | 195200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20231102 | 195100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20231102 | 195000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20231102 | 194900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20231102 | 194800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20231102 | 194700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20231102 | 194600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20231102 | 194500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20231102 | 194400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20231102 | 194300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20231102 | 194200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20231102 | 194100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20231102 | 194000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20231102 | 193900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20231102 | 193800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20231102 | 193700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20231102 | 193600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20231102 | 193500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20231102 | 193400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20231102 | 193300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20231102 | 193200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20231102 | 193100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20231102 | 193000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20231102 | 192900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20231102 | 192800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20231102 | 192700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 4774 |
| 93 | 20231102 | 192600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20231102 | 192500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20231102 | 192400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20231102 | 192300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20231102 | 192200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20231102 | 192100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20231102 | 192000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20231102 | 191900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20231102 | 191800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20231102 | 191700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20231102 | 191600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20231102 | 191500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20231102 | 191400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20231102 | 191300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20231102 | 191200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20231102 | 191100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20231102 | 191000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20231102 | 190900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20231102 | 190800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20231102 | 190700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20231102 | 190600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20231102 | 190500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20231102 | 190400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20231102 | 190300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20231102 | 190200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20231102 | 190100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20231102 | 190000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20231102 | 185900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20231102 | 185800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20231102 | 185700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 4774 |
| 123 | 20231102 | 185600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20231102 | 185500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20231102 | 185400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20231102 | 185300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20231102 | 185200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20231102 | 185100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20231102 | 185000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20231102 | 184900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20231102 | 184800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20231102 | 184700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20231102 | 184600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20231102 | 184500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20231102 | 184400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20231102 | 184300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20231102 | 184200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20231102 | 184100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20231102 | 184000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20231102 | 183900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20231102 | 183800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20231102 | 183700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20231102 | 183600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20231102 | 183500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20231102 | 183400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20231102 | 183300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20231102 | 183200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20231102 | 183100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20231102 | 183000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20231102 | 182900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20231102 | 182800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20231102 | 182700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 4774 |
| 153 | 20231102 | 182600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20231102 | 182500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20231102 | 182400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20231102 | 182300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20231102 | 182200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20231102 | 182100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20231102 | 182000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20231102 | 181900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20231102 | 181800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20231102 | 181700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20231102 | 181600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20231102 | 181500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20231102 | 181400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20231102 | 181300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20231102 | 181200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20231102 | 181100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20231102 | 181000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20231102 | 180900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20231102 | 180800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20231102 | 180700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20231102 | 180600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20231102 | 180500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20231102 | 180400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20231102 | 180300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20231102 | 180200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20231102 | 180100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20231102 | 180000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20231102 | 175900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20231102 | 175800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20231102 | 175700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 4774 |
| 183 | 20231102 | 175600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20231102 | 175500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20231102 | 175400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20231102 | 175300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20231102 | 175200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20231102 | 175100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20231102 | 175000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20231102 | 174900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20231102 | 174800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20231102 | 174700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20231102 | 174600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20231102 | 174500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20231102 | 174400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20231102 | 174300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20231102 | 174200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20231102 | 174100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20231102 | 174000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20231102 | 173900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20231102 | 173800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20231102 | 173700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20231102 | 173600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20231102 | 173500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20231102 | 173400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20231102 | 173300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20231102 | 173200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20231102 | 173100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20231102 | 173000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20231102 | 172900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20231102 | 172800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 212 | 20231102 | 172700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 4774 |
| 213 | 20231102 | 172600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 214 | 20231102 | 172500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 215 | 20231102 | 172400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 216 | 20231102 | 172300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 217 | 20231102 | 172200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 218 | 20231102 | 172100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 219 | 20231102 | 172000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 220 | 20231102 | 171900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 221 | 20231102 | 171800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 222 | 20231102 | 171700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 223 | 20231102 | 171600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 224 | 20231102 | 171500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 225 | 20231102 | 171400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 226 | 20231102 | 171300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 227 | 20231102 | 171200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 228 | 20231102 | 171100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 229 | 20231102 | 171000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 230 | 20231102 | 170900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 231 | 20231102 | 170800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 232 | 20231102 | 170700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 233 | 20231102 | 170600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 234 | 20231102 | 170500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 235 | 20231102 | 170400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 236 | 20231102 | 170300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 237 | 20231102 | 170200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 238 | 20231102 | 170100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 239 | 20231102 | 170000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 240 | 20231102 | 165900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 241 | 20231102 | 165800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 242 | 20231102 | 165700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 4774 |
| 243 | 20231102 | 165600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 244 | 20231102 | 165500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 245 | 20231102 | 165400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 246 | 20231102 | 165300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 247 | 20231102 | 165200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 248 | 20231102 | 165100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 249 | 20231102 | 165000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 250 | 20231102 | 164900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 251 | 20231102 | 164800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 252 | 20231102 | 164700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 253 | 20231102 | 164600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 254 | 20231102 | 164500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 255 | 20231102 | 164400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 256 | 20231102 | 164300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 257 | 20231102 | 164200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 258 | 20231102 | 164100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 259 | 20231102 | 164000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 260 | 20231102 | 163900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 261 | 20231102 | 163800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 262 | 20231102 | 163700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 263 | 20231102 | 163600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 264 | 20231102 | 163500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 265 | 20231102 | 163400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 266 | 20231102 | 163300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 267 | 20231102 | 163200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 268 | 20231102 | 163100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 269 | 20231102 | 163000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 270 | 20231102 | 162900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 271 | 20231102 | 162800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 272 | 20231102 | 162700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 4774 |
| 273 | 20231102 | 162600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 274 | 20231102 | 162500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 275 | 20231102 | 162400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 276 | 20231102 | 162300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 277 | 20231102 | 162200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 278 | 20231102 | 162100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 279 | 20231102 | 162000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 280 | 20231102 | 161900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 281 | 20231102 | 161800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 282 | 20231102 | 161700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 283 | 20231102 | 161600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 284 | 20231102 | 161500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 285 | 20231102 | 161400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 286 | 20231102 | 161300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 287 | 20231102 | 161200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 288 | 20231102 | 161100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 289 | 20231102 | 161000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 290 | 20231102 | 160900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 291 | 20231102 | 160800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 292 | 20231102 | 160700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 293 | 20231102 | 160600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 294 | 20231102 | 160500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 295 | 20231102 | 160400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 296 | 20231102 | 160300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 297 | 20231102 | 160200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 298 | 20231102 | 160100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 299 | 20231102 | 160000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 300 | 20231102 | 155900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 301 | 20231102 | 155800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 302 | 20231102 | 155700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 4774 |
| 303 | 20231102 | 155600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 304 | 20231102 | 155500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 305 | 20231102 | 155400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 306 | 20231102 | 155300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 307 | 20231102 | 155200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 308 | 20231102 | 155100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 309 | 20231102 | 155000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 310 | 20231102 | 154900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 311 | 20231102 | 154800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 312 | 20231102 | 154700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 313 | 20231102 | 154600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 314 | 20231102 | 154500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 315 | 20231102 | 154400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 316 | 20231102 | 154300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 317 | 20231102 | 154200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 318 | 20231102 | 154100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 319 | 20231102 | 154000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 320 | 20231102 | 153900 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 321 | 20231102 | 153800 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 322 | 20231102 | 153700 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 323 | 20231102 | 153600 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 324 | 20231102 | 153500 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 325 | 20231102 | 153400 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 326 | 20231102 | 153300 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 327 | 20231102 | 153200 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 328 | 20231102 | 153100 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 329 | 20231102 | 153000 | 7702117300 | 32300 | 32300 | 32300 | 32300 | 4774 |
| 330 | 20231102 | 152900 | 7547917100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 331 | 20231102 | 152800 | 7547917100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 332 | 20231102 | 152700 | 7547917100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 333 | 20231102 | 152600 | 7547917100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 334 | 20231102 | 152500 | 7547917100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 335 | 20231102 | 152400 | 7547917100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 336 | 20231102 | 152300 | 7547917100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 337 | 20231102 | 152200 | 7547917100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 338 | 20231102 | 152100 | 7547917100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 339 | 20231102 | 152000 | 7547917100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 340 | 20231102 | 151900 | 7547917100 | 32350 | 32350 | 32350 | 32300 | 116 |
| 341 | 20231102 | 151800 | 7544166450 | 32350 | 32450 | 32450 | 32300 | 442 |
| 342 | 20231102 | 151700 | 7529869800 | 32450 | 32450 | 32450 | 32350 | 782 |
| 343 | 20231102 | 151600 | 7504528300 | 32450 | 32500 | 32550 | 32450 | 763 |
| 344 | 20231102 | 151500 | 7479737850 | 32500 | 32600 | 32600 | 32350 | 2031 |
| 345 | 20231102 | 151400 | 7413731450 | 32600 | 32650 | 32650 | 32600 | 1437 |
| 346 | 20231102 | 151300 | 7366859100 | 32600 | 32600 | 32650 | 32550 | 1880 |
| 347 | 20231102 | 151200 | 7305579350 | 32600 | 32550 | 32600 | 32550 | 1052 |
| 348 | 20231102 | 151100 | 7271298700 | 32550 | 32500 | 32550 | 32450 | 4979 |
| 349 | 20231102 | 151000 | 7109470700 | 32500 | 32500 | 32500 | 32450 | 1126 |
| 350 | 20231102 | 150900 | 7072893750 | 32500 | 32450 | 32500 | 32450 | 1355 |
| 351 | 20231102 | 150800 | 7028906700 | 32450 | 32500 | 32500 | 32400 | 1173 |
| 352 | 20231102 | 150700 | 6990815200 | 32500 | 32450 | 32500 | 32450 | 1376 |
| 353 | 20231102 | 150600 | 6946131900 | 32450 | 32450 | 32450 | 32400 | 1024 |
| 354 | 20231102 | 150500 | 6912903500 | 32450 | 32400 | 32450 | 32400 | 762 |
| 355 | 20231102 | 150400 | 6888188500 | 32400 | 32400 | 32400 | 32400 | 938 |
| 356 | 20231102 | 150300 | 6857797300 | 32400 | 32400 | 32400 | 32350 | 1002 |
| 357 | 20231102 | 150200 | 6825334000 | 32400 | 32400 | 32400 | 32350 | 1134 |
| 358 | 20231102 | 150100 | 6788609350 | 32400 | 32400 | 32400 | 32350 | 920 |
| 359 | 20231102 | 150000 | 6758807150 | 32400 | 32350 | 32400 | 32350 | 1032 |
| 360 | 20231102 | 145900 | 6725395250 | 32350 | 32350 | 32350 | 32250 | 1897 |
| 361 | 20231102 | 145800 | 6664052050 | 32350 | 32300 | 32350 | 32300 | 947 |
| 362 | 20231102 | 145700 | 6633451600 | 32300 | 32300 | 32300 | 32100 | 1450 |
| 363 | 20231102 | 145600 | 6586693100 | 32300 | 32250 | 32300 | 32250 | 1387 |
| 364 | 20231102 | 145500 | 6541922100 | 32250 | 32250 | 32300 | 32200 | 1078 |
| 365 | 20231102 | 145400 | 6507160750 | 32250 | 32250 | 32300 | 32200 | 877 |
| 366 | 20231102 | 145300 | 6478861300 | 32250 | 32250 | 32300 | 32200 | 944 |
| 367 | 20231102 | 145200 | 6448418650 | 32250 | 32250 | 32250 | 32200 | 1259 |
| 368 | 20231102 | 145100 | 6407845050 | 32250 | 32200 | 32250 | 32200 | 1197 |
| 369 | 20231102 | 145000 | 6369298900 | 32200 | 32100 | 32200 | 32100 | 1166 |
| 370 | 20231102 | 144900 | 6331829950 | 32100 | 32100 | 32100 | 32050 | 878 |
| 371 | 20231102 | 144800 | 6303650300 | 32100 | 32050 | 32100 | 32050 | 1025 |
| 372 | 20231102 | 144700 | 6270779550 | 32050 | 32000 | 32050 | 32000 | 998 |
| 373 | 20231102 | 144600 | 6238823400 | 32000 | 32000 | 32000 | 31950 | 1117 |
| 374 | 20231102 | 144500 | 6203082250 | 32000 | 32000 | 32000 | 31950 | 1220 |
| 375 | 20231102 | 144400 | 6164075450 | 32000 | 31950 | 32000 | 31950 | 941 |
| 376 | 20231102 | 144300 | 6133999850 | 31950 | 31950 | 32000 | 31900 | 1467 |
| 377 | 20231102 | 144200 | 6087126650 | 31950 | 31950 | 32000 | 31900 | 912 |
| 378 | 20231102 | 144100 | 6057996550 | 31950 | 32000 | 32000 | 31900 | 1058 |
| 379 | 20231102 | 144000 | 6024171150 | 32000 | 31900 | 32000 | 31850 | 7852 |
| 380 | 20231102 | 143900 | 5773400000 | 31900 | 31850 | 31900 | 31800 | 1707 |
| 381 | 20231102 | 143800 | 5719026700 | 31850 | 31850 | 31850 | 31800 | 839 |
| 382 | 20231102 | 143700 | 5692313100 | 31850 | 31800 | 31850 | 31800 | 1809 |
| 383 | 20231102 | 143600 | 5634780900 | 31800 | 31800 | 31800 | 31750 | 92 |
| 384 | 20231102 | 143500 | 5631859200 | 31800 | 31850 | 31850 | 31800 | 303 |
| 385 | 20231102 | 143400 | 5622221300 | 31850 | 31800 | 31850 | 31800 | 341 |
| 386 | 20231102 | 143300 | 5611373050 | 31800 | 31800 | 31800 | 31750 | 309 |
| 387 | 20231102 | 143200 | 5601547700 | 31800 | 31800 | 31800 | 31800 | 14 |
| 388 | 20231102 | 143100 | 5601102500 | 31750 | 31800 | 31800 | 31750 | 256 |
| 389 | 20231102 | 143000 | 5592969250 | 31750 | 31750 | 31750 | 31750 | 324 |
| 390 | 20231102 | 142900 | 5582682250 | 31700 | 31750 | 31750 | 31700 | 82 |
| 391 | 20231102 | 142800 | 5580081550 | 31750 | 31700 | 31750 | 31700 | 163 |
| 392 | 20231102 | 142700 | 5574910650 | 31750 | 31750 | 31750 | 31750 | 182 |
| 393 | 20231102 | 142600 | 5569132150 | 31700 | 31750 | 31750 | 31700 | 133 |
| 394 | 20231102 | 142500 | 5564915800 | 31700 | 31650 | 31700 | 31650 | 233 |
| 395 | 20231102 | 142400 | 5557532200 | 31700 | 31700 | 31700 | 31650 | 264 |
| 396 | 20231102 | 142300 | 5549167400 | 31700 | 31650 | 31700 | 31650 | 98 |
| 397 | 20231102 | 142200 | 5546062200 | 31650 | 31650 | 31700 | 31650 | 120 |
| 398 | 20231102 | 142100 | 5542260950 | 31650 | 31750 | 31750 | 31650 | 166 |
| 399 | 20231102 | 142000 | 5537005500 | 31750 | 31750 | 31750 | 31750 | 286 |
| 400 | 20231102 | 141900 | 5527925000 | 31750 | 31700 | 31750 | 31700 | 80 |
| 401 | 20231102 | 141800 | 5525388050 | 31750 | 31750 | 31750 | 31750 | 306 |
| 402 | 20231102 | 141700 | 5515672550 | 31750 | 31750 | 31750 | 31700 | 234 |
| 403 | 20231102 | 141600 | 5508246500 | 31750 | 31700 | 31800 | 31700 | 68 |
| 404 | 20231102 | 141500 | 5506089800 | 31750 | 31750 | 31750 | 31750 | 323 |
| 405 | 20231102 | 141400 | 5495834550 | 31700 | 31700 | 31750 | 31700 | 239 |
| 406 | 20231102 | 141300 | 5488257700 | 31750 | 31750 | 31750 | 31750 | 292 |
| 407 | 20231102 | 141200 | 5478986700 | 31700 | 31750 | 31750 | 31700 | 54 |
| 408 | 20231102 | 141100 | 5477274550 | 31750 | 31700 | 31750 | 31700 | 102 |
| 409 | 20231102 | 141000 | 5474037650 | 31700 | 31750 | 31750 | 31700 | 197 |
| 410 | 20231102 | 140900 | 5467788200 | 31750 | 31700 | 31750 | 31650 | 202 |
| 411 | 20231102 | 140800 | 5461381200 | 31700 | 31700 | 31700 | 31700 | 196 |
| 412 | 20231102 | 140700 | 5455168000 | 31650 | 31700 | 31700 | 31650 | 129 |
| 413 | 20231102 | 140600 | 5451081400 | 31750 | 31700 | 31750 | 31700 | 182 |
| 414 | 20231102 | 140500 | 5445306150 | 31700 | 31700 | 31700 | 31650 | 115 |
| 415 | 20231102 | 140400 | 5441661650 | 31700 | 31700 | 31750 | 31700 | 193 |
| 416 | 20231102 | 140300 | 5435543150 | 31650 | 31700 | 31750 | 31650 | 216 |
| 417 | 20231102 | 140200 | 5428692750 | 31700 | 31650 | 31750 | 31650 | 284 |
| 418 | 20231102 | 140100 | 5419690350 | 31700 | 31700 | 31700 | 31700 | 131 |
| 419 | 20231102 | 140000 | 5415537650 | 31700 | 31650 | 31700 | 31650 | 321 |
| 420 | 20231102 | 135900 | 5405373950 | 31650 | 31700 | 31700 | 31650 | 101 |
| 421 | 20231102 | 135800 | 5402172300 | 31700 | 31700 | 31700 | 31650 | 283 |
| 422 | 20231102 | 135700 | 5393204200 | 31700 | 31650 | 31700 | 31650 | 89 |
| 423 | 20231102 | 135600 | 5390385450 | 31700 | 31750 | 31750 | 31700 | 450 |
| 424 | 20231102 | 135500 | 5376119850 | 31750 | 31750 | 31750 | 31700 | 394 |
| 425 | 20231102 | 135400 | 5363615450 | 31750 | 31750 | 31750 | 31750 | 31 |
| 426 | 20231102 | 135300 | 5362631200 | 31750 | 31700 | 31750 | 31700 | 301 |
| 427 | 20231102 | 135200 | 5353085550 | 31750 | 31750 | 31750 | 31750 | 162 |
| 428 | 20231102 | 135100 | 5347942050 | 31700 | 31750 | 31750 | 31700 | 64 |
| 429 | 20231102 | 135000 | 5345911800 | 31750 | 31800 | 31800 | 31750 | 811 |
| 430 | 20231102 | 134900 | 5320145950 | 31800 | 31800 | 31800 | 31750 | 137 |
| 431 | 20231102 | 134800 | 5315792450 | 31800 | 31800 | 31800 | 31750 | 185 |
| 432 | 20231102 | 134700 | 5309910450 | 31800 | 31750 | 31800 | 31750 | 108 |
| 433 | 20231102 | 134600 | 5306476750 | 31750 | 31750 | 31800 | 31750 | 162 |
| 434 | 20231102 | 134500 | 5301333200 | 31800 | 31800 | 31800 | 31750 | 139 |
| 435 | 20231102 | 134400 | 5296914550 | 31750 | 31750 | 31800 | 31750 | 237 |
| 436 | 20231102 | 134300 | 5289383550 | 31750 | 31750 | 31800 | 31750 | 413 |
| 437 | 20231102 | 134200 | 5276267200 | 31750 | 31750 | 31750 | 31750 | 14 |
| 438 | 20231102 | 134100 | 5275822700 | 31750 | 31750 | 31800 | 31750 | 216 |
| 439 | 20231102 | 134000 | 5268961800 | 31750 | 31750 | 31750 | 31750 | 81 |
| 440 | 20231102 | 133900 | 5266390050 | 31700 | 31750 | 31750 | 31700 | 61 |
| 441 | 20231102 | 133800 | 5264453950 | 31700 | 31750 | 31750 | 31700 | 365 |
| 442 | 20231102 | 133700 | 5252871850 | 31750 | 31700 | 31750 | 31700 | 119 |
| 443 | 20231102 | 133600 | 5249094500 | 31700 | 31750 | 31750 | 31700 | 114 |
| 444 | 20231102 | 133500 | 5245475800 | 31750 | 31700 | 31750 | 31700 | 226 |
| 445 | 20231102 | 133400 | 5238305700 | 31700 | 31750 | 31750 | 31700 | 321 |
| 446 | 20231102 | 133300 | 5228114650 | 31750 | 31700 | 31750 | 31700 | 203 |
| 447 | 20231102 | 133200 | 5221672950 | 31750 | 31750 | 31750 | 31750 | 13 |
| 448 | 20231102 | 133100 | 5221260200 | 31700 | 31750 | 31750 | 31700 | 173 |
| 449 | 20231102 | 133000 | 5215772000 | 31750 | 31700 | 31750 | 31700 | 450 |
| 450 | 20231102 | 132900 | 5201485900 | 31700 | 31750 | 31750 | 31700 | 202 |
| 451 | 20231102 | 132800 | 5195076400 | 31750 | 31700 | 31750 | 31700 | 132 |
| 452 | 20231102 | 132700 | 5190888500 | 31700 | 31750 | 31750 | 31700 | 199 |
| 453 | 20231102 | 132600 | 5184574450 | 31750 | 31700 | 31750 | 31700 | 145 |
| 454 | 20231102 | 132500 | 5179973000 | 31750 | 31750 | 31750 | 31700 | 112 |
| 455 | 20231102 | 132400 | 5176418650 | 31750 | 31800 | 31800 | 31750 | 283 |
| 456 | 20231102 | 132300 | 5167432900 | 31800 | 31750 | 31800 | 31700 | 412 |
| 457 | 20231102 | 132200 | 5154342700 | 31700 | 31800 | 31800 | 31700 | 334 |
| 458 | 20231102 | 132100 | 5143743850 | 31750 | 31750 | 31800 | 31750 | 249 |
| 459 | 20231102 | 132000 | 5135837100 | 31800 | 31800 | 31800 | 31800 | 240 |
| 460 | 20231102 | 131900 | 5128205100 | 31800 | 31800 | 31800 | 31750 | 100 |
| 461 | 20231102 | 131800 | 5125026000 | 31800 | 31750 | 31800 | 31750 | 141 |
| 462 | 20231102 | 131700 | 5120542300 | 31750 | 31800 | 31800 | 31750 | 230 |
| 463 | 20231102 | 131600 | 5113233450 | 31750 | 31750 | 31750 | 31750 | 137 |
| 464 | 20231102 | 131500 | 5108883700 | 31750 | 31700 | 31750 | 31700 | 161 |
| 465 | 20231102 | 131400 | 5103773050 | 31750 | 31750 | 31750 | 31700 | 137 |
| 466 | 20231102 | 131300 | 5099426150 | 31800 | 31800 | 31800 | 31750 | 41 |
| 467 | 20231102 | 131200 | 5098123950 | 31800 | 31800 | 31800 | 31700 | 215 |
| 468 | 20231102 | 131100 | 5091293200 | 31750 | 31750 | 31800 | 31750 | 668 |
| 469 | 20231102 | 131000 | 5070056200 | 31750 | 31800 | 31800 | 31750 | 242 |
| 470 | 20231102 | 130900 | 5062372650 | 31800 | 31800 | 31800 | 31800 | 205 |
| 471 | 20231102 | 130800 | 5055853650 | 31750 | 31800 | 31800 | 31750 | 103 |
| 472 | 20231102 | 130700 | 5052579850 | 31800 | 31800 | 31800 | 31800 | 219 |
| 473 | 20231102 | 130600 | 5045615650 | 31850 | 31750 | 31850 | 31750 | 807 |
| 474 | 20231102 | 130500 | 5019966600 | 31750 | 31750 | 31750 | 31700 | 216 |
| 475 | 20231102 | 130400 | 5013109800 | 31750 | 31750 | 31750 | 31750 | 12 |
| 476 | 20231102 | 130300 | 5012728800 | 31750 | 31800 | 31800 | 31700 | 99 |
| 477 | 20231102 | 130200 | 5009586000 | 31800 | 31850 | 31850 | 31800 | 290 |
| 478 | 20231102 | 130100 | 5000361100 | 31850 | 31800 | 31850 | 31800 | 285 |
| 479 | 20231102 | 130000 | 4991297150 | 31850 | 31800 | 31850 | 31800 | 353 |
| 480 | 20231102 | 125900 | 4980065550 | 31800 | 31850 | 31850 | 31800 | 180 |
| 481 | 20231102 | 125800 | 4974335200 | 31850 | 31850 | 31850 | 31800 | 154 |
| 482 | 20231102 | 125700 | 4969432650 | 31850 | 31850 | 31850 | 31850 | 14 |
| 483 | 20231102 | 125600 | 4968986750 | 31800 | 31900 | 31900 | 31800 | 95 |
| 484 | 20231102 | 125500 | 4965961300 | 31850 | 31850 | 31900 | 31850 | 62 |
| 485 | 20231102 | 125400 | 4963984200 | 31850 | 31850 | 31850 | 31850 | 189 |
| 486 | 20231102 | 125300 | 4957964550 | 31850 | 31850 | 31850 | 31800 | 87 |
| 487 | 20231102 | 125200 | 4955195650 | 31800 | 31900 | 31900 | 31800 | 1819 |
| 488 | 20231102 | 125100 | 4897340600 | 31900 | 31900 | 31950 | 31900 | 1510 |
| 489 | 20231102 | 125000 | 4849169950 | 31900 | 31900 | 31900 | 31850 | 158 |
| 490 | 20231102 | 124900 | 4844131250 | 31850 | 31900 | 31900 | 31850 | 105 |
| 491 | 20231102 | 124800 | 4840785650 | 31900 | 31900 | 31900 | 31850 | 116 |
| 492 | 20231102 | 124700 | 4837086400 | 31900 | 31850 | 31900 | 31850 | 545 |
| 493 | 20231102 | 124600 | 4819722250 | 31800 | 31850 | 31850 | 31800 | 175 |
| 494 | 20231102 | 124500 | 4814156150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 495 | 20231102 | 124400 | 4814156150 | 31800 | 31800 | 31850 | 31750 | 291 |
| 496 | 20231102 | 124300 | 4804901500 | 31800 | 31800 | 31850 | 31750 | 74 |
| 497 | 20231102 | 124200 | 4802549400 | 31800 | 31800 | 31850 | 31800 | 148 |
| 498 | 20231102 | 124100 | 4797839750 | 31800 | 31850 | 31850 | 31800 | 152 |
| 499 | 20231102 | 124000 | 4792999150 | 31850 | 31850 | 31850 | 31800 | 158 |
| 500 | 20231102 | 123900 | 4787968200 | 31800 | 31800 | 31850 | 31800 | 251 |
| 501 | 20231102 | 123800 | 4779983350 | 31850 | 31800 | 31850 | 31800 | 100 |
| 502 | 20231102 | 123700 | 4776799900 | 31850 | 31850 | 31850 | 31850 | 113 |
| 503 | 20231102 | 123600 | 4773200850 | 31850 | 31800 | 31850 | 31800 | 114 |
| 504 | 20231102 | 123500 | 4769571300 | 31850 | 31850 | 31850 | 31800 | 89 |
| 505 | 20231102 | 123400 | 4766740350 | 31800 | 31850 | 31850 | 31800 | 99 |
| 506 | 20231102 | 123300 | 4763587900 | 31800 | 31800 | 31800 | 31750 | 1451 |
| 507 | 20231102 | 123200 | 4717447750 | 31700 | 31750 | 31750 | 31700 | 97 |
| 508 | 20231102 | 123100 | 4714369750 | 31750 | 31750 | 31750 | 31700 | 905 |
| 509 | 20231102 | 123000 | 4685673650 | 31800 | 31750 | 31800 | 31750 | 193 |
| 510 | 20231102 | 122900 | 4679544300 | 31750 | 31750 | 31800 | 31700 | 188 |
| 511 | 20231102 | 122800 | 4673576500 | 31750 | 31800 | 31800 | 31750 | 82 |
| 512 | 20231102 | 122700 | 4670972550 | 31800 | 31900 | 31900 | 31800 | 745 |
| 513 | 20231102 | 122600 | 4647269250 | 31900 | 31900 | 31900 | 31900 | 106 |
| 514 | 20231102 | 122500 | 4643887850 | 31850 | 31800 | 31900 | 31800 | 257 |
| 515 | 20231102 | 122400 | 4635703000 | 31800 | 31850 | 31850 | 31800 | 49 |
| 516 | 20231102 | 122300 | 4634144600 | 31800 | 31900 | 31900 | 31800 | 43 |
| 517 | 20231102 | 122200 | 4632774050 | 31900 | 31900 | 31900 | 31850 | 182 |
| 518 | 20231102 | 122100 | 4626970100 | 31850 | 31850 | 31900 | 31850 | 562 |
| 519 | 20231102 | 122000 | 4609070200 | 31800 | 31850 | 31850 | 31800 | 44 |
| 520 | 20231102 | 121900 | 4607670400 | 31850 | 31850 | 31850 | 31800 | 204 |
| 521 | 20231102 | 121800 | 4601174700 | 31850 | 31850 | 31850 | 31850 | 247 |
| 522 | 20231102 | 121700 | 4593307750 | 31800 | 31850 | 31850 | 31800 | 89 |
| 523 | 20231102 | 121600 | 4590476700 | 31850 | 31850 | 31850 | 31850 | 94 |
| 524 | 20231102 | 121500 | 4587482800 | 31850 | 31900 | 31900 | 31850 | 390 |
| 525 | 20231102 | 121400 | 4575055000 | 31900 | 31850 | 31900 | 31850 | 97 |
| 526 | 20231102 | 121300 | 4571964950 | 31850 | 31900 | 31900 | 31850 | 163 |
| 527 | 20231102 | 121200 | 4566767550 | 31900 | 31850 | 31900 | 31850 | 590 |
| 528 | 20231102 | 121100 | 4547970600 | 31850 | 31900 | 31900 | 31850 | 79 |
| 529 | 20231102 | 121000 | 4545454250 | 31850 | 31900 | 31900 | 31850 | 87 |
| 530 | 20231102 | 120900 | 4542682550 | 31900 | 31850 | 31900 | 31850 | 161 |
| 531 | 20231102 | 120800 | 4537546700 | 31850 | 31800 | 31850 | 31750 | 1624 |
| 532 | 20231102 | 120700 | 4485904600 | 31800 | 31750 | 31800 | 31750 | 396 |
| 533 | 20231102 | 120600 | 4473318150 | 31750 | 31750 | 31750 | 31750 | 43 |
| 534 | 20231102 | 120500 | 4471952900 | 31750 | 31750 | 31800 | 31750 | 65 |
| 535 | 20231102 | 120400 | 4469887900 | 31750 | 31700 | 31750 | 31700 | 206 |
| 536 | 20231102 | 120300 | 4463350350 | 31700 | 31750 | 31750 | 31700 | 105 |
| 537 | 20231102 | 120200 | 4460018500 | 31750 | 31750 | 31750 | 31750 | 19 |
| 538 | 20231102 | 120100 | 4459415250 | 31750 | 31700 | 31800 | 31700 | 436 |
| 539 | 20231102 | 120000 | 4445577050 | 31700 | 31700 | 31700 | 31650 | 160 |
| 540 | 20231102 | 115900 | 4440509850 | 31700 | 31700 | 31700 | 31700 | 36 |
| 541 | 20231102 | 115800 | 4439368650 | 31700 | 31700 | 31700 | 31650 | 128 |
| 542 | 20231102 | 115700 | 4435312400 | 31650 | 31700 | 31750 | 31650 | 535 |
| 543 | 20231102 | 115600 | 4418362950 | 31650 | 31700 | 31700 | 31650 | 118 |
| 544 | 20231102 | 115500 | 4414627350 | 31700 | 31650 | 31700 | 31650 | 132 |
| 545 | 20231102 | 115400 | 4410445050 | 31700 | 31700 | 31700 | 31700 | 170 |
| 546 | 20231102 | 115300 | 4405056050 | 31700 | 31750 | 31750 | 31650 | 105 |
| 547 | 20231102 | 115200 | 4401731300 | 31750 | 31700 | 31750 | 31700 | 58 |
| 548 | 20231102 | 115100 | 4399892500 | 31650 | 31700 | 31700 | 31650 | 144 |
| 549 | 20231102 | 115000 | 4395330950 | 31700 | 31650 | 31700 | 31650 | 103 |
| 550 | 20231102 | 114900 | 4392067700 | 31650 | 31650 | 31700 | 31650 | 91 |
| 551 | 20231102 | 114800 | 4389187150 | 31650 | 31700 | 31700 | 31650 | 152 |
| 552 | 20231102 | 114700 | 4384370400 | 31700 | 31700 | 31700 | 31700 | 40 |
| 553 | 20231102 | 114600 | 4383102400 | 31650 | 31650 | 31650 | 31600 | 288 |
| 554 | 20231102 | 114500 | 4373989450 | 31650 | 31600 | 31650 | 31600 | 51 |
| 555 | 20231102 | 114400 | 4372375450 | 31600 | 31650 | 31650 | 31600 | 33 |
| 556 | 20231102 | 114300 | 4371332450 | 31650 | 31650 | 31650 | 31600 | 254 |
| 557 | 20231102 | 114200 | 4363296950 | 31600 | 31600 | 31650 | 31600 | 81 |
| 558 | 20231102 | 114100 | 4360737150 | 31600 | 31650 | 31650 | 31600 | 244 |
| 559 | 20231102 | 114000 | 4353026100 | 31650 | 31700 | 31700 | 31650 | 420 |
| 560 | 20231102 | 113900 | 4339728650 | 31700 | 31700 | 31750 | 31700 | 219 |
| 561 | 20231102 | 113800 | 4332786100 | 31750 | 31750 | 31750 | 31750 | 93 |
| 562 | 20231102 | 113700 | 4329833350 | 31700 | 31750 | 31750 | 31700 | 124 |
| 563 | 20231102 | 113600 | 4325898600 | 31750 | 31700 | 31750 | 31700 | 122 |
| 564 | 20231102 | 113500 | 4322026250 | 31750 | 31750 | 31750 | 31700 | 272 |
| 565 | 20231102 | 113400 | 4313395900 | 31750 | 31700 | 31750 | 31700 | 123 |
| 566 | 20231102 | 113300 | 4309493250 | 31750 | 31750 | 31750 | 31750 | 149 |
| 567 | 20231102 | 113200 | 4304762500 | 31700 | 31700 | 31750 | 31700 | 197 |
| 568 | 20231102 | 113100 | 4298514050 | 31750 | 31750 | 31750 | 31750 | 147 |
| 569 | 20231102 | 113000 | 4293846800 | 31700 | 31750 | 31750 | 31700 | 65 |
| 570 | 20231102 | 112900 | 4291785450 | 31700 | 31700 | 31700 | 31650 | 183 |
| 571 | 20231102 | 112800 | 4285985500 | 31700 | 31700 | 31700 | 31650 | 454 |
| 572 | 20231102 | 112700 | 4271596800 | 31650 | 31700 | 31700 | 31650 | 145 |
| 573 | 20231102 | 112600 | 4267002850 | 31700 | 31700 | 31700 | 31700 | 463 |
| 574 | 20231102 | 112500 | 4252325750 | 31700 | 31750 | 31750 | 31650 | 791 |
| 575 | 20231102 | 112400 | 4227248500 | 31750 | 31700 | 31750 | 31700 | 49 |
| 576 | 20231102 | 112300 | 4225693900 | 31700 | 31700 | 31700 | 31700 | 814 |
| 577 | 20231102 | 112200 | 4199890100 | 31700 | 31700 | 31700 | 31650 | 181 |
| 578 | 20231102 | 112100 | 4194158100 | 31700 | 31650 | 31700 | 31650 | 149 |
| 579 | 20231102 | 112000 | 4189438900 | 31650 | 31650 | 31700 | 31650 | 196 |
| 580 | 20231102 | 111900 | 4183235100 | 31650 | 31650 | 31650 | 31650 | 80 |
| 581 | 20231102 | 111800 | 4180703100 | 31650 | 31650 | 31650 | 31600 | 162 |
| 582 | 20231102 | 111700 | 4175578400 | 31650 | 31700 | 31700 | 31600 | 246 |
| 583 | 20231102 | 111600 | 4167793400 | 31700 | 31650 | 31700 | 31650 | 18 |
| 584 | 20231102 | 111500 | 4167223050 | 31600 | 31650 | 31700 | 31600 | 274 |
| 585 | 20231102 | 111400 | 4158551700 | 31600 | 31600 | 31650 | 31600 | 209 |
| 586 | 20231102 | 111300 | 4151941650 | 31600 | 31600 | 31600 | 31600 | 173 |
| 587 | 20231102 | 111200 | 4146474850 | 31600 | 31600 | 31600 | 31600 | 112 |
| 588 | 20231102 | 111100 | 4142935650 | 31650 | 31700 | 31700 | 31600 | 478 |
| 589 | 20231102 | 111000 | 4127805300 | 31700 | 31600 | 31700 | 31550 | 1082 |
| 590 | 20231102 | 110900 | 4093589100 | 31600 | 31600 | 31600 | 31600 | 71 |
| 591 | 20231102 | 110800 | 4091345500 | 31550 | 31600 | 31600 | 31550 | 329 |
| 592 | 20231102 | 110700 | 4080952250 | 31550 | 31600 | 31600 | 31550 | 447 |
| 593 | 20231102 | 110600 | 4066841450 | 31550 | 31600 | 31600 | 31550 | 35 |
| 594 | 20231102 | 110500 | 4065737000 | 31600 | 31600 | 31600 | 31550 | 67 |
| 595 | 20231102 | 110400 | 4063622550 | 31600 | 31650 | 31650 | 31550 | 420 |
| 596 | 20231102 | 110300 | 4050359350 | 31600 | 31600 | 31600 | 31550 | 115 |
| 597 | 20231102 | 110200 | 4046726400 | 31600 | 31600 | 31600 | 31600 | 179 |
| 598 | 20231102 | 110100 | 4041070000 | 31550 | 31600 | 31600 | 31550 | 136 |
| 599 | 20231102 | 110000 | 4036774850 | 31600 | 31550 | 31600 | 31550 | 219 |
| 600 | 20231102 | 105900 | 4029859250 | 31600 | 31650 | 31650 | 31550 | 1083 |
| 601 | 20231102 | 105800 | 3995655900 | 31650 | 31700 | 31700 | 31650 | 134 |
| 602 | 20231102 | 105700 | 3991408800 | 31700 | 31600 | 31700 | 31600 | 382 |
| 603 | 20231102 | 105600 | 3979321300 | 31650 | 31650 | 31650 | 31600 | 284 |
| 604 | 20231102 | 105500 | 3970334300 | 31650 | 31600 | 31650 | 31600 | 60 |
| 605 | 20231102 | 105400 | 3968435350 | 31600 | 31650 | 31650 | 31600 | 207 |
| 606 | 20231102 | 105300 | 3961884450 | 31650 | 31600 | 31650 | 31550 | 681 |
| 607 | 20231102 | 105200 | 3940358900 | 31600 | 31600 | 31600 | 31600 | 1 |
| 608 | 20231102 | 105100 | 3940327300 | 31550 | 31600 | 31600 | 31550 | 76 |
| 609 | 20231102 | 105000 | 3937927000 | 31550 | 31550 | 31600 | 31550 | 444 |
| 610 | 20231102 | 104900 | 3923900700 | 31550 | 31550 | 31550 | 31500 | 238 |
| 611 | 20231102 | 104800 | 3916393750 | 31500 | 31550 | 31550 | 31500 | 246 |
| 612 | 20231102 | 104700 | 3908633750 | 31500 | 31550 | 31550 | 31500 | 231 |
| 613 | 20231102 | 104600 | 3901346800 | 31550 | 31600 | 31600 | 31500 | 1272 |
| 614 | 20231102 | 104500 | 3861224700 | 31600 | 31650 | 31650 | 31550 | 1888 |
| 615 | 20231102 | 104400 | 3801515950 | 31700 | 31750 | 31750 | 31700 | 952 |
| 616 | 20231102 | 104300 | 3771317550 | 31800 | 31850 | 31850 | 31800 | 115 |
| 617 | 20231102 | 104200 | 3767659350 | 31800 | 31850 | 31850 | 31800 | 192 |
| 618 | 20231102 | 104100 | 3761550200 | 31850 | 31850 | 31900 | 31850 | 646 |
| 619 | 20231102 | 104000 | 3740971750 | 31850 | 31850 | 31850 | 31850 | 487 |
| 620 | 20231102 | 103900 | 3725460800 | 31850 | 31800 | 31850 | 31750 | 589 |
| 621 | 20231102 | 103800 | 3706731750 | 31800 | 31800 | 31800 | 31800 | 491 |
| 622 | 20231102 | 103700 | 3691117950 | 31750 | 31800 | 31800 | 31750 | 22 |
| 623 | 20231102 | 103600 | 3690418900 | 31750 | 31800 | 31800 | 31750 | 78 |
| 624 | 20231102 | 103500 | 3687940100 | 31750 | 31850 | 31850 | 31750 | 1095 |
| 625 | 20231102 | 103400 | 3653114000 | 31800 | 31800 | 31800 | 31800 | 23 |
| 626 | 20231102 | 103300 | 3652382600 | 31850 | 31850 | 31850 | 31850 | 129 |
| 627 | 20231102 | 103200 | 3648273950 | 31800 | 31850 | 31850 | 31800 | 410 |
| 628 | 20231102 | 103100 | 3635219800 | 31850 | 31850 | 31850 | 31850 | 66 |
| 629 | 20231102 | 103000 | 3633117700 | 31850 | 31850 | 31850 | 31800 | 125 |
| 630 | 20231102 | 102900 | 3629137450 | 31800 | 31800 | 31850 | 31800 | 165 |
| 631 | 20231102 | 102800 | 3623889900 | 31850 | 31950 | 31950 | 31850 | 1532 |
| 632 | 20231102 | 102700 | 3575060200 | 31900 | 31950 | 31950 | 31900 | 610 |
| 633 | 20231102 | 102600 | 3555597400 | 31950 | 31950 | 31950 | 31950 | 82 |
| 634 | 20231102 | 102500 | 3552977500 | 31900 | 32000 | 32000 | 31900 | 98 |
| 635 | 20231102 | 102400 | 3549847250 | 31950 | 31950 | 31950 | 31950 | 599 |
| 636 | 20231102 | 102300 | 3530709200 | 31900 | 31900 | 31950 | 31900 | 1120 |
| 637 | 20231102 | 102200 | 3494976550 | 31900 | 31900 | 31900 | 31850 | 1419 |
| 638 | 20231102 | 102100 | 3449712450 | 31900 | 32000 | 32000 | 31850 | 2826 |
| 639 | 20231102 | 102000 | 3359540550 | 32000 | 32000 | 32000 | 31950 | 107 |
| 640 | 20231102 | 101900 | 3356118550 | 31950 | 31950 | 31950 | 31950 | 15 |
| 641 | 20231102 | 101800 | 3355639300 | 31950 | 31900 | 32000 | 31900 | 2112 |
| 642 | 20231102 | 101700 | 3288224150 | 31900 | 31750 | 31900 | 31750 | 1396 |
| 643 | 20231102 | 101600 | 3243815800 | 31800 | 31800 | 31800 | 31800 | 14 |
| 644 | 20231102 | 101500 | 3243370600 | 31750 | 31750 | 31750 | 31750 | 105 |
| 645 | 20231102 | 101400 | 3240036850 | 31750 | 31800 | 31800 | 31750 | 228 |
| 646 | 20231102 | 101300 | 3232791350 | 31800 | 31700 | 31800 | 31700 | 262 |
| 647 | 20231102 | 101200 | 3224473250 | 31750 | 31750 | 31750 | 31750 | 59 |
| 648 | 20231102 | 101100 | 3222600000 | 31650 | 31750 | 31800 | 31650 | 448 |
| 649 | 20231102 | 101000 | 3208377100 | 31700 | 31650 | 31700 | 31650 | 341 |
| 650 | 20231102 | 100900 | 3197569350 | 31700 | 31700 | 31700 | 31700 | 165 |
| 651 | 20231102 | 100800 | 3192338850 | 31650 | 31700 | 31700 | 31650 | 357 |
| 652 | 20231102 | 100700 | 3181026750 | 31650 | 31700 | 31700 | 31650 | 113 |
| 653 | 20231102 | 100600 | 3177448850 | 31700 | 31700 | 31700 | 31650 | 170 |
| 654 | 20231102 | 100500 | 3172062100 | 31650 | 31650 | 31700 | 31650 | 203 |
| 655 | 20231102 | 100400 | 3165629900 | 31650 | 31650 | 31650 | 31650 | 72 |
| 656 | 20231102 | 100300 | 3163351100 | 31700 | 31700 | 31700 | 31650 | 472 |
| 657 | 20231102 | 100200 | 3148397100 | 31700 | 31700 | 31700 | 31700 | 100 |
| 658 | 20231102 | 100100 | 3145227100 | 31700 | 31650 | 31700 | 31650 | 320 |
| 659 | 20231102 | 100000 | 3135095400 | 31650 | 31650 | 31650 | 31600 | 1337 |
| 660 | 20231102 | 095900 | 3092779400 | 31600 | 31750 | 31750 | 31600 | 5738 |
| 661 | 20231102 | 095800 | 2911151350 | 31750 | 31750 | 31750 | 31750 | 196 |
| 662 | 20231102 | 095700 | 2904928350 | 31750 | 31750 | 31750 | 31750 | 136 |
| 663 | 20231102 | 095600 | 2900610350 | 31750 | 31750 | 31800 | 31750 | 460 |
| 664 | 20231102 | 095500 | 2886003800 | 31700 | 31700 | 31700 | 31700 | 256 |
| 665 | 20231102 | 095400 | 2877888600 | 31700 | 31700 | 31700 | 31650 | 2496 |
| 666 | 20231102 | 095300 | 2798790600 | 31700 | 31800 | 31800 | 31700 | 1024 |
| 667 | 20231102 | 095200 | 2766317050 | 31750 | 31700 | 31800 | 31700 | 1361 |
| 668 | 20231102 | 095100 | 2723142700 | 31650 | 31700 | 31700 | 31650 | 366 |
| 669 | 20231102 | 095000 | 2711557000 | 31700 | 31700 | 31750 | 31700 | 393 |
| 670 | 20231102 | 094900 | 2699098550 | 31700 | 31600 | 31700 | 31600 | 448 |
| 671 | 20231102 | 094800 | 2684918950 | 31650 | 31750 | 31750 | 31600 | 900 |
| 672 | 20231102 | 094700 | 2656412650 | 31800 | 31750 | 31800 | 31750 | 277 |
| 673 | 20231102 | 094600 | 2647607150 | 31750 | 31800 | 31800 | 31750 | 429 |
| 674 | 20231102 | 094500 | 2633985300 | 31800 | 31800 | 31900 | 31800 | 2391 |
| 675 | 20231102 | 094400 | 2557883550 | 31800 | 31700 | 31800 | 31650 | 2063 |
| 676 | 20231102 | 094300 | 2492446950 | 31700 | 31850 | 31850 | 31700 | 1445 |
| 677 | 20231102 | 094200 | 2446516250 | 31850 | 31900 | 31900 | 31800 | 1578 |
| 678 | 20231102 | 094100 | 2396268600 | 31900 | 31950 | 31950 | 31900 | 1595 |
| 679 | 20231102 | 094000 | 2345360700 | 31950 | 32000 | 32000 | 31950 | 110 |
| 680 | 20231102 | 093900 | 2341844200 | 32000 | 32050 | 32050 | 32000 | 1123 |
| 681 | 20231102 | 093800 | 2305895150 | 32100 | 32200 | 32200 | 32050 | 562 |
| 682 | 20231102 | 093700 | 2287828700 | 32200 | 32050 | 32200 | 32050 | 900 |
| 683 | 20231102 | 093600 | 2258916350 | 32050 | 32000 | 32050 | 32000 | 186 |
| 684 | 20231102 | 093500 | 2252958400 | 32050 | 32000 | 32050 | 31950 | 634 |
| 685 | 20231102 | 093400 | 2232677050 | 32000 | 31800 | 32000 | 31750 | 2079 |
| 686 | 20231102 | 093300 | 2166351450 | 31800 | 31750 | 31800 | 31700 | 1401 |
| 687 | 20231102 | 093200 | 2121914700 | 31850 | 31900 | 31950 | 31800 | 548 |
| 688 | 20231102 | 093100 | 2104458000 | 31900 | 31800 | 31950 | 31800 | 613 |
| 689 | 20231102 | 093000 | 2084916300 | 31800 | 31900 | 31900 | 31800 | 160 |
| 690 | 20231102 | 092900 | 2079819400 | 31900 | 31950 | 32000 | 31900 | 873 |
| 691 | 20231102 | 092800 | 2051939350 | 31950 | 31950 | 32000 | 31950 | 516 |
| 692 | 20231102 | 092700 | 2035435100 | 31950 | 31850 | 31950 | 31800 | 357 |
| 693 | 20231102 | 092600 | 2024050550 | 31900 | 31750 | 31900 | 31750 | 931 |
| 694 | 20231102 | 092500 | 1994437850 | 31750 | 31900 | 31900 | 31700 | 1423 |
| 695 | 20231102 | 092400 | 1949193950 | 31900 | 31900 | 31900 | 31900 | 100 |
| 696 | 20231102 | 092300 | 1946003950 | 31900 | 31850 | 31900 | 31750 | 1564 |
| 697 | 20231102 | 092200 | 1896237450 | 31900 | 31900 | 31900 | 31850 | 315 |
| 698 | 20231102 | 092100 | 1886197550 | 31900 | 32100 | 32150 | 31900 | 916 |
| 699 | 20231102 | 092000 | 1856810750 | 32050 | 32000 | 32050 | 31950 | 1596 |
| 700 | 20231102 | 091900 | 1805732000 | 32050 | 32100 | 32100 | 32050 | 779 |
| 701 | 20231102 | 091800 | 1780761900 | 32050 | 32100 | 32100 | 32050 | 282 |
| 702 | 20231102 | 091700 | 1771717300 | 32050 | 32100 | 32100 | 32000 | 305 |
| 703 | 20231102 | 091600 | 1761929100 | 32150 | 32100 | 32200 | 32050 | 1323 |
| 704 | 20231102 | 091500 | 1719447350 | 32100 | 32000 | 32200 | 31950 | 1253 |
| 705 | 20231102 | 091400 | 1679225050 | 32000 | 32050 | 32050 | 32000 | 136 |
| 706 | 20231102 | 091300 | 1674870600 | 32100 | 31850 | 32100 | 31850 | 999 |
| 707 | 20231102 | 091200 | 1642900050 | 31900 | 31900 | 31950 | 31900 | 503 |
| 708 | 20231102 | 091100 | 1626841050 | 31950 | 32100 | 32150 | 31900 | 2351 |
| 709 | 20231102 | 091000 | 1551509150 | 32100 | 32400 | 32450 | 32100 | 2984 |
| 710 | 20231102 | 090900 | 1455322150 | 32400 | 32300 | 32550 | 32300 | 6960 |
| 711 | 20231102 | 090800 | 1229515650 | 32200 | 32350 | 32350 | 32150 | 2646 |
| 712 | 20231102 | 090700 | 1144191450 | 32350 | 32000 | 32350 | 31900 | 6231 |
| 713 | 20231102 | 090600 | 943622150 | 32000 | 31900 | 32000 | 31850 | 922 |
| 714 | 20231102 | 090500 | 914140650 | 31900 | 31700 | 31900 | 31650 | 1138 |
| 715 | 20231102 | 090400 | 878036150 | 31700 | 31800 | 31800 | 31600 | 2057 |
| 716 | 20231102 | 090300 | 812790800 | 31800 | 31800 | 31800 | 31650 | 1110 |
| 717 | 20231102 | 090200 | 777519600 | 31750 | 32150 | 32200 | 31650 | 2286 |
| 718 | 20231102 | 090100 | 704614800 | 32150 | 32150 | 32250 | 31950 | 5979 |
| 719 | 20231102 | 090000 | 512505200 | 32150 | 31800 | 32200 | 31750 | 16047 |