36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 201800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 8261 |
| 3 | 20231101 | 201700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 4 | 20231101 | 201600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 5 | 20231101 | 201500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 6 | 20231101 | 201400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 7 | 20231101 | 201300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 8 | 20231101 | 201200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 9 | 20231101 | 201100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 10 | 20231101 | 201000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 11 | 20231101 | 200900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 12 | 20231101 | 200800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 13 | 20231101 | 200700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 14 | 20231101 | 200600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 15 | 20231101 | 200500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 16 | 20231101 | 200400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 17 | 20231101 | 200300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 18 | 20231101 | 200200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 19 | 20231101 | 200100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 20 | 20231101 | 200000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 21 | 20231101 | 195900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 22 | 20231101 | 195800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 23 | 20231101 | 195700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 24 | 20231101 | 195600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 25 | 20231101 | 195500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 26 | 20231101 | 195400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 27 | 20231101 | 195300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 28 | 20231101 | 195200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 29 | 20231101 | 195100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 30 | 20231101 | 195000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 31 | 20231101 | 194900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 32 | 20231101 | 194800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 8261 |
| 33 | 20231101 | 194700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 34 | 20231101 | 194600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 35 | 20231101 | 194500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 36 | 20231101 | 194400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 37 | 20231101 | 194300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 38 | 20231101 | 194200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 39 | 20231101 | 194100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 40 | 20231101 | 194000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 41 | 20231101 | 193900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 42 | 20231101 | 193800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 43 | 20231101 | 193700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 44 | 20231101 | 193600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 45 | 20231101 | 193500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 46 | 20231101 | 193400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 47 | 20231101 | 193300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 48 | 20231101 | 193200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 49 | 20231101 | 193100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 50 | 20231101 | 193000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 51 | 20231101 | 192900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 52 | 20231101 | 192800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 53 | 20231101 | 192700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 54 | 20231101 | 192600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 55 | 20231101 | 192500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 56 | 20231101 | 192400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 57 | 20231101 | 192300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 58 | 20231101 | 192200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 59 | 20231101 | 192100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 60 | 20231101 | 192000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 61 | 20231101 | 191900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 62 | 20231101 | 191800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 8261 |
| 63 | 20231101 | 191700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 64 | 20231101 | 191600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 65 | 20231101 | 191500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 66 | 20231101 | 191400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 67 | 20231101 | 191300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 68 | 20231101 | 191200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 69 | 20231101 | 191100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 70 | 20231101 | 191000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 71 | 20231101 | 190900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 72 | 20231101 | 190800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 73 | 20231101 | 190700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 74 | 20231101 | 190600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 75 | 20231101 | 190500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 76 | 20231101 | 190400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 77 | 20231101 | 190300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 78 | 20231101 | 190200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 79 | 20231101 | 190100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 80 | 20231101 | 190000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 81 | 20231101 | 185900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 82 | 20231101 | 185800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 83 | 20231101 | 185700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 84 | 20231101 | 185600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 85 | 20231101 | 185500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 86 | 20231101 | 185400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 87 | 20231101 | 185300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 88 | 20231101 | 185200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 89 | 20231101 | 185100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 90 | 20231101 | 185000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 91 | 20231101 | 184900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 92 | 20231101 | 184800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 8261 |
| 93 | 20231101 | 184700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 94 | 20231101 | 184600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 95 | 20231101 | 184500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 96 | 20231101 | 184400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 97 | 20231101 | 184300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 98 | 20231101 | 184200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 99 | 20231101 | 184100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 100 | 20231101 | 184000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 101 | 20231101 | 183900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 102 | 20231101 | 183800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 103 | 20231101 | 183700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 104 | 20231101 | 183600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 105 | 20231101 | 183500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 106 | 20231101 | 183400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 107 | 20231101 | 183300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 108 | 20231101 | 183200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 109 | 20231101 | 183100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 110 | 20231101 | 183000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 111 | 20231101 | 182900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 112 | 20231101 | 182800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 113 | 20231101 | 182700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 114 | 20231101 | 182600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 115 | 20231101 | 182500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 116 | 20231101 | 182400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 117 | 20231101 | 182300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 118 | 20231101 | 182200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 119 | 20231101 | 182100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 120 | 20231101 | 182000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 121 | 20231101 | 181900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 122 | 20231101 | 181800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 8261 |
| 123 | 20231101 | 181700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 124 | 20231101 | 181600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 125 | 20231101 | 181500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 126 | 20231101 | 181400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 127 | 20231101 | 181300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 128 | 20231101 | 181200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 129 | 20231101 | 181100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 130 | 20231101 | 181000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 131 | 20231101 | 180900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 132 | 20231101 | 180800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 133 | 20231101 | 180700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 134 | 20231101 | 180600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 135 | 20231101 | 180500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 136 | 20231101 | 180400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 137 | 20231101 | 180300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 138 | 20231101 | 180200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 139 | 20231101 | 180100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 140 | 20231101 | 180000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 141 | 20231101 | 175900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 142 | 20231101 | 175800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 143 | 20231101 | 175700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 144 | 20231101 | 175600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 145 | 20231101 | 175500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 146 | 20231101 | 175400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 147 | 20231101 | 175300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 148 | 20231101 | 175200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 149 | 20231101 | 175100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 150 | 20231101 | 175000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 151 | 20231101 | 174900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 152 | 20231101 | 174800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 8261 |
| 153 | 20231101 | 174700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 154 | 20231101 | 174600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 155 | 20231101 | 174500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 156 | 20231101 | 174400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 157 | 20231101 | 174300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 158 | 20231101 | 174200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 159 | 20231101 | 174100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 160 | 20231101 | 174000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 161 | 20231101 | 173900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 162 | 20231101 | 173800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 163 | 20231101 | 173700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 164 | 20231101 | 173600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 165 | 20231101 | 173500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 166 | 20231101 | 173400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 167 | 20231101 | 173300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 168 | 20231101 | 173200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 169 | 20231101 | 173100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 170 | 20231101 | 173000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 171 | 20231101 | 172900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 172 | 20231101 | 172800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 173 | 20231101 | 172700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 174 | 20231101 | 172600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 175 | 20231101 | 172500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 176 | 20231101 | 172400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 177 | 20231101 | 172300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 178 | 20231101 | 172200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 179 | 20231101 | 172100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 180 | 20231101 | 172000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 181 | 20231101 | 171900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 182 | 20231101 | 171800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 8261 |
| 183 | 20231101 | 171700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 184 | 20231101 | 171600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 185 | 20231101 | 171500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 186 | 20231101 | 171400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 187 | 20231101 | 171300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 188 | 20231101 | 171200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 189 | 20231101 | 171100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 190 | 20231101 | 171000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 191 | 20231101 | 170900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 192 | 20231101 | 170800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 193 | 20231101 | 170700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 194 | 20231101 | 170600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 195 | 20231101 | 170500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 196 | 20231101 | 170400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 197 | 20231101 | 170300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 198 | 20231101 | 170200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 199 | 20231101 | 170100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 200 | 20231101 | 170000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 201 | 20231101 | 165900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 202 | 20231101 | 165800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 203 | 20231101 | 165700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 204 | 20231101 | 165600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 205 | 20231101 | 165500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 206 | 20231101 | 165400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 207 | 20231101 | 165300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 208 | 20231101 | 165200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 209 | 20231101 | 165100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 210 | 20231101 | 165000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 211 | 20231101 | 164900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 212 | 20231101 | 164800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 8261 |
| 213 | 20231101 | 164700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 214 | 20231101 | 164600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 215 | 20231101 | 164500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 216 | 20231101 | 164400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 217 | 20231101 | 164300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 218 | 20231101 | 164200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 219 | 20231101 | 164100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 220 | 20231101 | 164000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 221 | 20231101 | 163900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 222 | 20231101 | 163800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 223 | 20231101 | 163700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 224 | 20231101 | 163600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 225 | 20231101 | 163500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 226 | 20231101 | 163400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 227 | 20231101 | 163300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 228 | 20231101 | 163200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 229 | 20231101 | 163100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 230 | 20231101 | 163000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 231 | 20231101 | 162900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 232 | 20231101 | 162800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 233 | 20231101 | 162700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 234 | 20231101 | 162600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 235 | 20231101 | 162500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 236 | 20231101 | 162400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 237 | 20231101 | 162300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 238 | 20231101 | 162200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 239 | 20231101 | 162100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 240 | 20231101 | 162000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 241 | 20231101 | 161900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 242 | 20231101 | 161800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 8261 |
| 243 | 20231101 | 161700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 244 | 20231101 | 161600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 245 | 20231101 | 161500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 246 | 20231101 | 161400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 247 | 20231101 | 161300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 248 | 20231101 | 161200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 249 | 20231101 | 161100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 250 | 20231101 | 161000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 251 | 20231101 | 160900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 252 | 20231101 | 160800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 253 | 20231101 | 160700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 254 | 20231101 | 160600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 255 | 20231101 | 160500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 256 | 20231101 | 160400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 257 | 20231101 | 160300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 258 | 20231101 | 160200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 259 | 20231101 | 160100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 260 | 20231101 | 160000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 261 | 20231101 | 155900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 262 | 20231101 | 155800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 263 | 20231101 | 155700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 264 | 20231101 | 155600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 265 | 20231101 | 155500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 266 | 20231101 | 155400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 267 | 20231101 | 155300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 268 | 20231101 | 155200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 269 | 20231101 | 155100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 270 | 20231101 | 155000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 271 | 20231101 | 154900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 272 | 20231101 | 154800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 8261 |
| 273 | 20231101 | 154700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 274 | 20231101 | 154600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 275 | 20231101 | 154500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 276 | 20231101 | 154400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 277 | 20231101 | 154300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 278 | 20231101 | 154200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 279 | 20231101 | 154100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 280 | 20231101 | 154000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 281 | 20231101 | 153900 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 282 | 20231101 | 153800 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 283 | 20231101 | 153700 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 284 | 20231101 | 153600 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 285 | 20231101 | 153500 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 286 | 20231101 | 153400 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 287 | 20231101 | 153300 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 288 | 20231101 | 153200 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 289 | 20231101 | 153100 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 290 | 20231101 | 153000 | 12391665350 | 48700 | 48700 | 48700 | 48700 | 8261 |
| 291 | 20231101 | 152900 | 11989354650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 292 | 20231101 | 152800 | 11989354650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 293 | 20231101 | 152700 | 11989354650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 294 | 20231101 | 152600 | 11989354650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 295 | 20231101 | 152500 | 11989354650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 296 | 20231101 | 152400 | 11989354650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 297 | 20231101 | 152300 | 11989354650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 298 | 20231101 | 152200 | 11989354650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 299 | 20231101 | 152100 | 11989354650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 300 | 20231101 | 152000 | 11989354650 | 48800 | 48800 | 48800 | 48800 | 0 |
| 301 | 20231101 | 151900 | 11989354650 | 48800 | 48850 | 48950 | 48800 | 2039 |
| 302 | 20231101 | 151800 | 11889663600 | 48850 | 48700 | 48850 | 48700 | 1148 |
| 303 | 20231101 | 151700 | 11833638750 | 48700 | 48650 | 48750 | 48600 | 1764 |
| 304 | 20231101 | 151600 | 11747775650 | 48650 | 48700 | 48700 | 48600 | 1124 |
| 305 | 20231101 | 151500 | 11693089050 | 48750 | 48650 | 48750 | 48650 | 1422 |
| 306 | 20231101 | 151400 | 11623816950 | 48600 | 48600 | 48650 | 48600 | 1462 |
| 307 | 20231101 | 151300 | 11552727150 | 48600 | 48600 | 48700 | 48500 | 1969 |
| 308 | 20231101 | 151200 | 11456937750 | 48600 | 48450 | 48600 | 48450 | 2385 |
| 309 | 20231101 | 151100 | 11341222650 | 48450 | 48450 | 48500 | 48400 | 490 |
| 310 | 20231101 | 151000 | 11317482900 | 48450 | 48400 | 48450 | 48350 | 1424 |
| 311 | 20231101 | 150900 | 11248538300 | 48400 | 48400 | 48500 | 48400 | 810 |
| 312 | 20231101 | 150800 | 11209296800 | 48400 | 48400 | 48450 | 48400 | 269 |
| 313 | 20231101 | 150700 | 11196276150 | 48400 | 48450 | 48450 | 48400 | 1345 |
| 314 | 20231101 | 150600 | 11131172450 | 48450 | 48400 | 48450 | 48400 | 861 |
| 315 | 20231101 | 150500 | 11089490650 | 48350 | 48400 | 48400 | 48350 | 503 |
| 316 | 20231101 | 150400 | 11065167800 | 48350 | 48400 | 48450 | 48350 | 1023 |
| 317 | 20231101 | 150300 | 11015651000 | 48450 | 48450 | 48450 | 48400 | 246 |
| 318 | 20231101 | 150200 | 11003738300 | 48450 | 48300 | 48450 | 48250 | 812 |
| 319 | 20231101 | 150100 | 10964489250 | 48300 | 48300 | 48350 | 48150 | 293 |
| 320 | 20231101 | 150000 | 10950346200 | 48300 | 48100 | 48300 | 48050 | 2541 |
| 321 | 20231101 | 145900 | 10827980150 | 48100 | 48100 | 48150 | 48050 | 1646 |
| 322 | 20231101 | 145800 | 10748808500 | 48150 | 48250 | 48250 | 48100 | 2010 |
| 323 | 20231101 | 145700 | 10651981700 | 48250 | 48350 | 48350 | 48250 | 1439 |
| 324 | 20231101 | 145600 | 10582512450 | 48350 | 48400 | 48400 | 48300 | 1834 |
| 325 | 20231101 | 145500 | 10493891450 | 48400 | 48500 | 48550 | 48400 | 1534 |
| 326 | 20231101 | 145400 | 10419572750 | 48500 | 48550 | 48550 | 48500 | 325 |
| 327 | 20231101 | 145300 | 10403795250 | 48550 | 48500 | 48550 | 48500 | 754 |
| 328 | 20231101 | 145200 | 10367216550 | 48500 | 48550 | 48550 | 48450 | 592 |
| 329 | 20231101 | 145100 | 10338509450 | 48500 | 48550 | 48650 | 48500 | 1173 |
| 330 | 20231101 | 145000 | 10281582050 | 48550 | 48550 | 48650 | 48500 | 1260 |
| 331 | 20231101 | 144900 | 10220375050 | 48550 | 48550 | 48550 | 48500 | 251 |
| 332 | 20231101 | 144800 | 10208189500 | 48550 | 48550 | 48600 | 48500 | 866 |
| 333 | 20231101 | 144700 | 10166145450 | 48600 | 48600 | 48600 | 48550 | 307 |
| 334 | 20231101 | 144600 | 10151225350 | 48550 | 48500 | 48550 | 48450 | 382 |
| 335 | 20231101 | 144500 | 10132691150 | 48500 | 48400 | 48550 | 48400 | 519 |
| 336 | 20231101 | 144400 | 10107536100 | 48350 | 48350 | 48400 | 48350 | 111 |
| 337 | 20231101 | 144300 | 10102168000 | 48350 | 48450 | 48450 | 48350 | 752 |
| 338 | 20231101 | 144200 | 10065784550 | 48400 | 48400 | 48450 | 48350 | 1405 |
| 339 | 20231101 | 144100 | 9997773300 | 48450 | 48500 | 48550 | 48400 | 2125 |
| 340 | 20231101 | 144000 | 9894776450 | 48500 | 48450 | 48500 | 48450 | 246 |
| 341 | 20231101 | 143900 | 9882855150 | 48500 | 48500 | 48500 | 48450 | 238 |
| 342 | 20231101 | 143800 | 9871318600 | 48450 | 48450 | 48500 | 48450 | 658 |
| 343 | 20231101 | 143700 | 9839436900 | 48400 | 48400 | 48400 | 48400 | 160 |
| 344 | 20231101 | 143600 | 9831692900 | 48450 | 48500 | 48500 | 48400 | 581 |
| 345 | 20231101 | 143500 | 9803543900 | 48500 | 48450 | 48500 | 48450 | 786 |
| 346 | 20231101 | 143400 | 9765446550 | 48450 | 48450 | 48450 | 48450 | 555 |
| 347 | 20231101 | 143300 | 9738556800 | 48450 | 48600 | 48600 | 48450 | 1492 |
| 348 | 20231101 | 143200 | 9666152300 | 48600 | 48550 | 48600 | 48500 | 1067 |
| 349 | 20231101 | 143100 | 9614345100 | 48500 | 48500 | 48550 | 48500 | 743 |
| 350 | 20231101 | 143000 | 9578305500 | 48500 | 48600 | 48600 | 48500 | 368 |
| 351 | 20231101 | 142900 | 9560440150 | 48600 | 48650 | 48650 | 48550 | 841 |
| 352 | 20231101 | 142800 | 9519572100 | 48650 | 48700 | 48700 | 48650 | 251 |
| 353 | 20231101 | 142700 | 9507350350 | 48750 | 48800 | 48800 | 48700 | 665 |
| 354 | 20231101 | 142600 | 9474954000 | 48750 | 48800 | 48800 | 48750 | 359 |
| 355 | 20231101 | 142500 | 9457452000 | 48800 | 48750 | 48800 | 48750 | 825 |
| 356 | 20231101 | 142400 | 9417198150 | 48750 | 48750 | 48750 | 48750 | 106 |
| 357 | 20231101 | 142300 | 9412030650 | 48750 | 48800 | 48800 | 48750 | 372 |
| 358 | 20231101 | 142200 | 9393892650 | 48750 | 48850 | 48850 | 48750 | 262 |
| 359 | 20231101 | 142100 | 9381105450 | 48800 | 48850 | 48900 | 48800 | 195 |
| 360 | 20231101 | 142000 | 9371581900 | 48850 | 48700 | 48850 | 48700 | 1243 |
| 361 | 20231101 | 141900 | 9310959550 | 48650 | 48600 | 48650 | 48600 | 178 |
| 362 | 20231101 | 141800 | 9302300850 | 48650 | 48600 | 48650 | 48600 | 277 |
| 363 | 20231101 | 141700 | 9288833300 | 48600 | 48600 | 48650 | 48600 | 326 |
| 364 | 20231101 | 141600 | 9272980550 | 48700 | 48550 | 48700 | 48550 | 282 |
| 365 | 20231101 | 141500 | 9259274250 | 48600 | 48600 | 48600 | 48500 | 333 |
| 366 | 20231101 | 141400 | 9243102300 | 48600 | 48500 | 48600 | 48500 | 298 |
| 367 | 20231101 | 141300 | 9228639600 | 48600 | 48600 | 48700 | 48500 | 582 |
| 368 | 20231101 | 141200 | 9200359400 | 48700 | 48600 | 48700 | 48600 | 379 |
| 369 | 20231101 | 141100 | 9181934750 | 48600 | 48550 | 48600 | 48450 | 1521 |
| 370 | 20231101 | 141000 | 9108189200 | 48550 | 48550 | 48550 | 48500 | 1005 |
| 371 | 20231101 | 140900 | 9059410450 | 48550 | 48550 | 48600 | 48550 | 245 |
| 372 | 20231101 | 140800 | 9047515650 | 48550 | 48650 | 48650 | 48550 | 881 |
| 373 | 20231101 | 140700 | 9004676600 | 48650 | 48800 | 48800 | 48650 | 1372 |
| 374 | 20231101 | 140600 | 8937840950 | 48800 | 48900 | 48900 | 48800 | 604 |
| 375 | 20231101 | 140500 | 8908357500 | 48950 | 49000 | 49050 | 48900 | 575 |
| 376 | 20231101 | 140400 | 8880217750 | 49000 | 48950 | 49000 | 48950 | 488 |
| 377 | 20231101 | 140300 | 8856306250 | 49000 | 48950 | 49000 | 48950 | 73 |
| 378 | 20231101 | 140200 | 8852730450 | 48950 | 48950 | 49000 | 48950 | 215 |
| 379 | 20231101 | 140100 | 8842205300 | 48900 | 48850 | 48900 | 48850 | 400 |
| 380 | 20231101 | 140000 | 8822647350 | 48850 | 48850 | 48900 | 48850 | 63 |
| 381 | 20231101 | 135900 | 8819567800 | 48850 | 48850 | 48900 | 48850 | 123 |
| 382 | 20231101 | 135800 | 8813557000 | 48900 | 48950 | 48950 | 48900 | 710 |
| 383 | 20231101 | 135700 | 8778819300 | 48950 | 48900 | 48950 | 48900 | 54 |
| 384 | 20231101 | 135600 | 8776176050 | 48950 | 48950 | 48950 | 48950 | 64 |
| 385 | 20231101 | 135500 | 8773043250 | 48950 | 48950 | 48950 | 48950 | 95 |
| 386 | 20231101 | 135400 | 8768393000 | 48950 | 48900 | 48950 | 48900 | 97 |
| 387 | 20231101 | 135300 | 8763649450 | 48900 | 48850 | 48900 | 48850 | 218 |
| 388 | 20231101 | 135200 | 8752995350 | 48850 | 48850 | 48850 | 48850 | 86 |
| 389 | 20231101 | 135100 | 8748794250 | 48900 | 48850 | 48900 | 48800 | 465 |
| 390 | 20231101 | 135000 | 8726074400 | 48850 | 48800 | 48850 | 48800 | 56 |
| 391 | 20231101 | 134900 | 8723340300 | 48800 | 48850 | 48850 | 48800 | 281 |
| 392 | 20231101 | 134800 | 8709614450 | 48850 | 48850 | 48900 | 48850 | 100 |
| 393 | 20231101 | 134700 | 8704728150 | 48850 | 48900 | 48950 | 48850 | 251 |
| 394 | 20231101 | 134600 | 8692454850 | 48950 | 48900 | 48950 | 48900 | 198 |
| 395 | 20231101 | 134500 | 8682770500 | 48900 | 48900 | 48900 | 48900 | 82 |
| 396 | 20231101 | 134400 | 8678760700 | 48950 | 48900 | 48950 | 48850 | 393 |
| 397 | 20231101 | 134300 | 8659542000 | 48850 | 48850 | 48900 | 48850 | 89 |
| 398 | 20231101 | 134200 | 8655192950 | 48850 | 48850 | 48850 | 48850 | 131 |
| 399 | 20231101 | 134100 | 8648793600 | 48850 | 48950 | 48950 | 48850 | 190 |
| 400 | 20231101 | 134000 | 8639501650 | 48950 | 48900 | 48950 | 48900 | 159 |
| 401 | 20231101 | 133900 | 8631725700 | 48900 | 48900 | 48900 | 48900 | 41 |
| 402 | 20231101 | 133800 | 8629720800 | 48900 | 48900 | 48900 | 48850 | 210 |
| 403 | 20231101 | 133700 | 8619460350 | 48850 | 49000 | 49000 | 48850 | 381 |
| 404 | 20231101 | 133600 | 8600810150 | 49000 | 49050 | 49050 | 49000 | 111 |
| 405 | 20231101 | 133500 | 8595368550 | 49050 | 48800 | 49050 | 48800 | 4225 |
| 406 | 20231101 | 133400 | 8388484400 | 48800 | 48800 | 48800 | 48800 | 25 |
| 407 | 20231101 | 133300 | 8387264400 | 48800 | 48800 | 48800 | 48800 | 5 |
| 408 | 20231101 | 133200 | 8387020400 | 48800 | 48750 | 48800 | 48750 | 110 |
| 409 | 20231101 | 133100 | 8381655300 | 48750 | 48800 | 48800 | 48750 | 181 |
| 410 | 20231101 | 133000 | 8372830050 | 48750 | 48800 | 48800 | 48750 | 641 |
| 411 | 20231101 | 132900 | 8341581000 | 48800 | 48750 | 48800 | 48750 | 70 |
| 412 | 20231101 | 132800 | 8338166000 | 48750 | 48750 | 48800 | 48750 | 47 |
| 413 | 20231101 | 132700 | 8335873700 | 48750 | 48800 | 48800 | 48750 | 221 |
| 414 | 20231101 | 132600 | 8325094500 | 48800 | 48800 | 48800 | 48800 | 42 |
| 415 | 20231101 | 132500 | 8323044900 | 48800 | 48850 | 48850 | 48800 | 347 |
| 416 | 20231101 | 132400 | 8306106400 | 48850 | 48750 | 48850 | 48750 | 978 |
| 417 | 20231101 | 132300 | 8258395850 | 48800 | 48800 | 48800 | 48750 | 42 |
| 418 | 20231101 | 132200 | 8256346750 | 48800 | 48750 | 48800 | 48750 | 96 |
| 419 | 20231101 | 132100 | 8251664050 | 48750 | 48750 | 48750 | 48700 | 536 |
| 420 | 20231101 | 132000 | 8225534350 | 48750 | 48700 | 48750 | 48700 | 43 |
| 421 | 20231101 | 131900 | 8223438300 | 48750 | 48750 | 48750 | 48750 | 17 |
| 422 | 20231101 | 131800 | 8222609550 | 48750 | 48750 | 48800 | 48700 | 354 |
| 423 | 20231101 | 131700 | 8205361050 | 48750 | 48750 | 48800 | 48750 | 710 |
| 424 | 20231101 | 131600 | 8170748250 | 48750 | 48700 | 48800 | 48700 | 619 |
| 425 | 20231101 | 131500 | 8140587100 | 48700 | 48700 | 48700 | 48700 | 45 |
| 426 | 20231101 | 131400 | 8138395600 | 48700 | 48700 | 48700 | 48700 | 30 |
| 427 | 20231101 | 131300 | 8136934600 | 48650 | 48600 | 48650 | 48550 | 347 |
| 428 | 20231101 | 131200 | 8120060650 | 48600 | 48650 | 48650 | 48600 | 298 |
| 429 | 20231101 | 131100 | 8105563700 | 48700 | 48600 | 48700 | 48600 | 515 |
| 430 | 20231101 | 131000 | 8080511750 | 48650 | 48600 | 48700 | 48600 | 966 |
| 431 | 20231101 | 130900 | 8033522900 | 48600 | 48500 | 48600 | 48500 | 763 |
| 432 | 20231101 | 130800 | 7996502200 | 48450 | 48500 | 48500 | 48450 | 114 |
| 433 | 20231101 | 130700 | 7990977850 | 48500 | 48500 | 48550 | 48500 | 689 |
| 434 | 20231101 | 130600 | 7957555750 | 48450 | 48450 | 48500 | 48450 | 110 |
| 435 | 20231101 | 130500 | 7952225900 | 48450 | 48450 | 48500 | 48450 | 548 |
| 436 | 20231101 | 130400 | 7925674200 | 48500 | 48500 | 48500 | 48500 | 165 |
| 437 | 20231101 | 130300 | 7917671700 | 48500 | 48450 | 48500 | 48450 | 310 |
| 438 | 20231101 | 130200 | 7902651250 | 48450 | 48500 | 48500 | 48450 | 82 |
| 439 | 20231101 | 130100 | 7898677300 | 48500 | 48500 | 48500 | 48450 | 553 |
| 440 | 20231101 | 130000 | 7871866450 | 48500 | 48550 | 48550 | 48500 | 109 |
| 441 | 20231101 | 125900 | 7866574850 | 48550 | 48500 | 48550 | 48500 | 453 |
| 442 | 20231101 | 125800 | 7844603700 | 48500 | 48550 | 48550 | 48500 | 358 |
| 443 | 20231101 | 125700 | 7827232050 | 48550 | 48550 | 48550 | 48550 | 61 |
| 444 | 20231101 | 125600 | 7824270500 | 48550 | 48550 | 48550 | 48550 | 226 |
| 445 | 20231101 | 125500 | 7813298200 | 48550 | 48600 | 48600 | 48550 | 207 |
| 446 | 20231101 | 125400 | 7803246400 | 48600 | 48600 | 48600 | 48600 | 206 |
| 447 | 20231101 | 125300 | 7793234800 | 48600 | 48650 | 48650 | 48600 | 110 |
| 448 | 20231101 | 125200 | 7787883850 | 48650 | 48700 | 48700 | 48650 | 29 |
| 449 | 20231101 | 125100 | 7786472450 | 48700 | 48650 | 48700 | 48650 | 170 |
| 450 | 20231101 | 125000 | 7778201750 | 48650 | 48850 | 48850 | 48650 | 1192 |
| 451 | 20231101 | 124900 | 7720112100 | 48800 | 48800 | 48800 | 48750 | 353 |
| 452 | 20231101 | 124800 | 7702887950 | 48800 | 48800 | 48800 | 48800 | 14 |
| 453 | 20231101 | 124700 | 7702204750 | 48800 | 48800 | 48800 | 48800 | 2 |
| 454 | 20231101 | 124600 | 7702107150 | 48800 | 48800 | 48800 | 48750 | 245 |
| 455 | 20231101 | 124500 | 7690161150 | 48800 | 48850 | 48900 | 48750 | 453 |
| 456 | 20231101 | 124400 | 7668050500 | 48850 | 48850 | 48850 | 48850 | 143 |
| 457 | 20231101 | 124300 | 7661064950 | 48850 | 48850 | 48850 | 48850 | 164 |
| 458 | 20231101 | 124200 | 7653053550 | 48900 | 48850 | 48900 | 48850 | 46 |
| 459 | 20231101 | 124100 | 7650805650 | 48850 | 48950 | 48950 | 48850 | 299 |
| 460 | 20231101 | 124000 | 7636195800 | 48950 | 48900 | 48950 | 48900 | 386 |
| 461 | 20231101 | 123900 | 7617320350 | 48950 | 49000 | 49000 | 48900 | 515 |
| 462 | 20231101 | 123800 | 7592122650 | 48950 | 48950 | 48950 | 48950 | 181 |
| 463 | 20231101 | 123700 | 7583262700 | 48950 | 48950 | 48950 | 48950 | 77 |
| 464 | 20231101 | 123600 | 7579493550 | 48950 | 48950 | 49000 | 48950 | 263 |
| 465 | 20231101 | 123500 | 7566618200 | 48950 | 48950 | 48950 | 48900 | 217 |
| 466 | 20231101 | 123400 | 7555996100 | 48950 | 49000 | 49000 | 48950 | 123 |
| 467 | 20231101 | 123300 | 7549973200 | 48950 | 49000 | 49000 | 48950 | 54 |
| 468 | 20231101 | 123200 | 7547327750 | 48950 | 48950 | 48950 | 48950 | 153 |
| 469 | 20231101 | 123100 | 7539838400 | 48950 | 48950 | 48950 | 48950 | 68 |
| 470 | 20231101 | 123000 | 7536509800 | 48900 | 48950 | 48950 | 48850 | 110 |
| 471 | 20231101 | 122900 | 7531129450 | 48950 | 49000 | 49000 | 48850 | 97 |
| 472 | 20231101 | 122800 | 7526384450 | 49000 | 48950 | 49000 | 48850 | 270 |
| 473 | 20231101 | 122700 | 7513173200 | 49000 | 48950 | 49000 | 48950 | 244 |
| 474 | 20231101 | 122600 | 7501226450 | 48950 | 49000 | 49000 | 48900 | 576 |
| 475 | 20231101 | 122500 | 7473039800 | 48950 | 48950 | 49000 | 48950 | 185 |
| 476 | 20231101 | 122400 | 7463979500 | 48950 | 48850 | 49000 | 48850 | 822 |
| 477 | 20231101 | 122300 | 7423777000 | 48850 | 48850 | 48850 | 48850 | 130 |
| 478 | 20231101 | 122200 | 7417426500 | 48850 | 48900 | 48900 | 48850 | 71 |
| 479 | 20231101 | 122100 | 7413956250 | 48900 | 48850 | 48900 | 48850 | 660 |
| 480 | 20231101 | 122000 | 7381687950 | 48900 | 48850 | 48900 | 48850 | 89 |
| 481 | 20231101 | 121900 | 7377336700 | 48850 | 48900 | 48900 | 48850 | 98 |
| 482 | 20231101 | 121800 | 7372547900 | 48900 | 48800 | 48900 | 48800 | 1617 |
| 483 | 20231101 | 121700 | 7293555700 | 48800 | 48750 | 48800 | 48750 | 76 |
| 484 | 20231101 | 121600 | 7289847900 | 48750 | 48750 | 48800 | 48750 | 28 |
| 485 | 20231101 | 121500 | 7288482500 | 48800 | 48750 | 48800 | 48750 | 53 |
| 486 | 20231101 | 121400 | 7285897600 | 48750 | 48800 | 48800 | 48750 | 26 |
| 487 | 20231101 | 121300 | 7284629200 | 48750 | 48800 | 48800 | 48750 | 393 |
| 488 | 20231101 | 121200 | 7265451050 | 48800 | 48800 | 48800 | 48800 | 102 |
| 489 | 20231101 | 121100 | 7260473450 | 48800 | 48800 | 48800 | 48800 | 32 |
| 490 | 20231101 | 121000 | 7258911850 | 48800 | 48750 | 48800 | 48750 | 11 |
| 491 | 20231101 | 120900 | 7258375500 | 48750 | 48650 | 48750 | 48650 | 204 |
| 492 | 20231101 | 120800 | 7248434300 | 48650 | 48650 | 48650 | 48550 | 365 |
| 493 | 20231101 | 120700 | 7230712250 | 48700 | 48700 | 48700 | 48500 | 631 |
| 494 | 20231101 | 120600 | 7200065550 | 48700 | 48700 | 48700 | 48700 | 2 |
| 495 | 20231101 | 120500 | 7199968150 | 48700 | 48550 | 48750 | 48550 | 1285 |
| 496 | 20231101 | 120400 | 7137500600 | 48500 | 48550 | 48550 | 48500 | 266 |
| 497 | 20231101 | 120300 | 7124595000 | 48550 | 48550 | 48550 | 48500 | 228 |
| 498 | 20231101 | 120200 | 7113534950 | 48550 | 48600 | 48600 | 48550 | 201 |
| 499 | 20231101 | 120100 | 7103775650 | 48550 | 48550 | 48600 | 48550 | 28 |
| 500 | 20231101 | 120000 | 7102416150 | 48550 | 48550 | 48550 | 48550 | 71 |
| 501 | 20231101 | 115900 | 7098969100 | 48550 | 48550 | 48550 | 48550 | 276 |
| 502 | 20231101 | 115800 | 7085569300 | 48500 | 48550 | 48550 | 48500 | 547 |
| 503 | 20231101 | 115700 | 7059012800 | 48550 | 48600 | 48600 | 48550 | 684 |
| 504 | 20231101 | 115600 | 7025772550 | 48600 | 48650 | 48650 | 48600 | 242 |
| 505 | 20231101 | 115500 | 7014001350 | 48650 | 48650 | 48650 | 48600 | 2041 |
| 506 | 20231101 | 115400 | 6914719400 | 48700 | 48750 | 48750 | 48700 | 59 |
| 507 | 20231101 | 115300 | 6911844150 | 48650 | 48750 | 48750 | 48650 | 36 |
| 508 | 20231101 | 115200 | 6910090450 | 48750 | 48750 | 48750 | 48650 | 528 |
| 509 | 20231101 | 115100 | 6884371100 | 48700 | 48750 | 48750 | 48700 | 152 |
| 510 | 20231101 | 115000 | 6876961150 | 48750 | 48700 | 48750 | 48700 | 158 |
| 511 | 20231101 | 114900 | 6869259250 | 48700 | 48800 | 48800 | 48700 | 444 |
| 512 | 20231101 | 114800 | 6847609950 | 48800 | 48750 | 48800 | 48750 | 182 |
| 513 | 20231101 | 114700 | 6838733650 | 48800 | 48800 | 48800 | 48750 | 47 |
| 514 | 20231101 | 114600 | 6836440550 | 48800 | 48800 | 48800 | 48750 | 447 |
| 515 | 20231101 | 114500 | 6814627000 | 48750 | 48750 | 48750 | 48750 | 47 |
| 516 | 20231101 | 114400 | 6812335750 | 48750 | 48800 | 48800 | 48750 | 138 |
| 517 | 20231101 | 114300 | 6805606400 | 48750 | 48750 | 48750 | 48700 | 317 |
| 518 | 20231101 | 114200 | 6790152800 | 48750 | 48750 | 48750 | 48700 | 223 |
| 519 | 20231101 | 114100 | 6779282400 | 48750 | 48750 | 48800 | 48700 | 366 |
| 520 | 20231101 | 114000 | 6761438650 | 48750 | 48800 | 48800 | 48700 | 74 |
| 521 | 20231101 | 113900 | 6757832150 | 48850 | 48750 | 48850 | 48700 | 2997 |
| 522 | 20231101 | 113800 | 6611606700 | 48750 | 48750 | 48750 | 48750 | 49 |
| 523 | 20231101 | 113700 | 6609217950 | 48750 | 48600 | 48750 | 48600 | 596 |
| 524 | 20231101 | 113600 | 6580215000 | 48600 | 48550 | 48600 | 48500 | 175 |
| 525 | 20231101 | 113500 | 6571722650 | 48550 | 48600 | 48600 | 48500 | 279 |
| 526 | 20231101 | 113400 | 6558168600 | 48550 | 48700 | 48750 | 48500 | 2844 |
| 527 | 20231101 | 113300 | 6419777250 | 48700 | 48650 | 48700 | 48650 | 80 |
| 528 | 20231101 | 113200 | 6415884950 | 48650 | 48650 | 48700 | 48600 | 283 |
| 529 | 20231101 | 113100 | 6402121350 | 48650 | 48650 | 48700 | 48600 | 110 |
| 530 | 20231101 | 113000 | 6396771950 | 48650 | 48500 | 48650 | 48500 | 2074 |
| 531 | 20231101 | 112900 | 6296004800 | 48400 | 48350 | 48500 | 48350 | 4643 |
| 532 | 20231101 | 112800 | 6071460000 | 48350 | 48350 | 48350 | 48350 | 1 |
| 533 | 20231101 | 112700 | 6071411650 | 48350 | 48300 | 48350 | 48300 | 411 |
| 534 | 20231101 | 112600 | 6051559350 | 48300 | 48250 | 48300 | 48200 | 138 |
| 535 | 20231101 | 112500 | 6044898500 | 48300 | 48150 | 48300 | 48150 | 759 |
| 536 | 20231101 | 112400 | 6008301650 | 48150 | 48200 | 48200 | 48150 | 1425 |
| 537 | 20231101 | 112300 | 5939663050 | 48200 | 48200 | 48250 | 48200 | 717 |
| 538 | 20231101 | 112200 | 5905103100 | 48200 | 48200 | 48250 | 48200 | 373 |
| 539 | 20231101 | 112100 | 5887124400 | 48200 | 48300 | 48300 | 48200 | 1434 |
| 540 | 20231101 | 112000 | 5817943450 | 48300 | 48350 | 48350 | 48300 | 83 |
| 541 | 20231101 | 111900 | 5813932500 | 48350 | 48350 | 48400 | 48350 | 264 |
| 542 | 20231101 | 111800 | 5801166850 | 48350 | 48350 | 48400 | 48350 | 167 |
| 543 | 20231101 | 111700 | 5793092350 | 48400 | 48350 | 48400 | 48350 | 138 |
| 544 | 20231101 | 111600 | 5786417250 | 48350 | 48400 | 48400 | 48350 | 157 |
| 545 | 20231101 | 111500 | 5778824100 | 48400 | 48350 | 48400 | 48350 | 133 |
| 546 | 20231101 | 111400 | 5772390150 | 48400 | 48400 | 48400 | 48350 | 42 |
| 547 | 20231101 | 111300 | 5770357400 | 48350 | 48350 | 48350 | 48350 | 104 |
| 548 | 20231101 | 111200 | 5765329000 | 48400 | 48350 | 48400 | 48300 | 66 |
| 549 | 20231101 | 111100 | 5762136450 | 48350 | 48350 | 48350 | 48350 | 95 |
| 550 | 20231101 | 111000 | 5757543200 | 48350 | 48300 | 48350 | 48300 | 108 |
| 551 | 20231101 | 110900 | 5752325700 | 48300 | 48350 | 48350 | 48250 | 406 |
| 552 | 20231101 | 110800 | 5732718650 | 48300 | 48350 | 48350 | 48300 | 135 |
| 553 | 20231101 | 110700 | 5726198100 | 48350 | 48300 | 48350 | 48300 | 9 |
| 554 | 20231101 | 110600 | 5725763100 | 48350 | 48250 | 48350 | 48200 | 522 |
| 555 | 20231101 | 110500 | 5700575300 | 48250 | 48350 | 48400 | 48200 | 440 |
| 556 | 20231101 | 110400 | 5679330200 | 48400 | 48350 | 48400 | 48350 | 67 |
| 557 | 20231101 | 110300 | 5676088700 | 48300 | 48350 | 48350 | 48300 | 262 |
| 558 | 20231101 | 110200 | 5663429300 | 48300 | 48300 | 48350 | 48250 | 70 |
| 559 | 20231101 | 110100 | 5660048300 | 48300 | 48400 | 48400 | 48300 | 68 |
| 560 | 20231101 | 110000 | 5656760400 | 48400 | 48250 | 48400 | 48200 | 265 |
| 561 | 20231101 | 105900 | 5643961850 | 48250 | 48250 | 48250 | 48200 | 1137 |
| 562 | 20231101 | 105800 | 5589141200 | 48200 | 48250 | 48250 | 48200 | 47 |
| 563 | 20231101 | 105700 | 5586874350 | 48250 | 48150 | 48250 | 48150 | 292 |
| 564 | 20231101 | 105600 | 5572804950 | 48150 | 48200 | 48200 | 48150 | 399 |
| 565 | 20231101 | 105500 | 5553574700 | 48200 | 48200 | 48250 | 48200 | 161 |
| 566 | 20231101 | 105400 | 5545810650 | 48250 | 48350 | 48350 | 48200 | 412 |
| 567 | 20231101 | 105300 | 5525923750 | 48350 | 48350 | 48350 | 48300 | 29 |
| 568 | 20231101 | 105200 | 5524521850 | 48400 | 48450 | 48550 | 48400 | 126 |
| 569 | 20231101 | 105100 | 5518412750 | 48450 | 48250 | 48450 | 48250 | 257 |
| 570 | 20231101 | 105000 | 5505974650 | 48300 | 48200 | 48400 | 48200 | 1591 |
| 571 | 20231101 | 104900 | 5429180450 | 48200 | 48350 | 48350 | 48200 | 276 |
| 572 | 20231101 | 104800 | 5415856300 | 48350 | 48450 | 48450 | 48350 | 210 |
| 573 | 20231101 | 104700 | 5405697650 | 48450 | 48400 | 48450 | 48400 | 27 |
| 574 | 20231101 | 104600 | 5404389700 | 48400 | 48400 | 48500 | 48400 | 202 |
| 575 | 20231101 | 104500 | 5394604000 | 48400 | 48550 | 48550 | 48400 | 513 |
| 576 | 20231101 | 104400 | 5369727000 | 48550 | 48550 | 48550 | 48500 | 203 |
| 577 | 20231101 | 104300 | 5359873500 | 48550 | 48550 | 48550 | 48550 | 91 |
| 578 | 20231101 | 104200 | 5355455450 | 48550 | 48500 | 48550 | 48500 | 178 |
| 579 | 20231101 | 104100 | 5346817100 | 48500 | 48500 | 48600 | 48450 | 815 |
| 580 | 20231101 | 104000 | 5307319500 | 48500 | 48400 | 48500 | 48400 | 488 |
| 581 | 20231101 | 103900 | 5283663850 | 48400 | 48250 | 48400 | 48250 | 658 |
| 582 | 20231101 | 103800 | 5251857650 | 48250 | 48300 | 48300 | 48250 | 291 |
| 583 | 20231101 | 103700 | 5237806900 | 48300 | 48350 | 48400 | 48300 | 608 |
| 584 | 20231101 | 103600 | 5208439850 | 48350 | 48250 | 48350 | 48250 | 851 |
| 585 | 20231101 | 103500 | 5167318500 | 48100 | 48100 | 48250 | 48100 | 228 |
| 586 | 20231101 | 103400 | 5156336800 | 47950 | 48150 | 48250 | 47950 | 1241 |
| 587 | 20231101 | 103300 | 5096656450 | 48250 | 48150 | 48250 | 48100 | 620 |
| 588 | 20231101 | 103200 | 5066780800 | 48100 | 48100 | 48100 | 48000 | 3308 |
| 589 | 20231101 | 103100 | 4907833050 | 48100 | 48200 | 48200 | 48100 | 447 |
| 590 | 20231101 | 103000 | 4886303100 | 48200 | 48300 | 48300 | 48200 | 63 |
| 591 | 20231101 | 102900 | 4883263150 | 48250 | 48100 | 48250 | 48000 | 4259 |
| 592 | 20231101 | 102800 | 4678022650 | 48000 | 48150 | 48150 | 48000 | 735 |
| 593 | 20231101 | 102700 | 4642697050 | 48150 | 48050 | 48200 | 47950 | 6114 |
| 594 | 20231101 | 102600 | 4349065600 | 48100 | 48200 | 48200 | 48050 | 1525 |
| 595 | 20231101 | 102500 | 4275673950 | 48200 | 48200 | 48250 | 48200 | 729 |
| 596 | 20231101 | 102400 | 4240533350 | 48250 | 48250 | 48250 | 48250 | 109 |
| 597 | 20231101 | 102300 | 4235274100 | 48200 | 48250 | 48250 | 48200 | 324 |
| 598 | 20231101 | 102200 | 4219646700 | 48250 | 48200 | 48250 | 48200 | 255 |
| 599 | 20231101 | 102100 | 4207344200 | 48200 | 48200 | 48250 | 48200 | 225 |
| 600 | 20231101 | 102000 | 4196498200 | 48200 | 48200 | 48200 | 48150 | 466 |
| 601 | 20231101 | 101900 | 4174042000 | 48250 | 48200 | 48250 | 48200 | 533 |
| 602 | 20231101 | 101800 | 4148338450 | 48200 | 48200 | 48250 | 48200 | 1016 |
| 603 | 20231101 | 101700 | 4099351400 | 48200 | 48250 | 48300 | 48200 | 617 |
| 604 | 20231101 | 101600 | 4069584450 | 48250 | 48250 | 48300 | 48200 | 956 |
| 605 | 20231101 | 101500 | 4023462200 | 48250 | 48200 | 48300 | 48200 | 402 |
| 606 | 20231101 | 101400 | 4004070850 | 48200 | 48250 | 48250 | 48200 | 572 |
| 607 | 20231101 | 101300 | 3976493700 | 48250 | 48150 | 48300 | 48100 | 2086 |
| 608 | 20231101 | 101200 | 3875967500 | 48200 | 48450 | 48450 | 48200 | 2869 |
| 609 | 20231101 | 101100 | 3737300150 | 48450 | 48600 | 48600 | 48450 | 2762 |
| 610 | 20231101 | 101000 | 3603319800 | 48650 | 48650 | 48700 | 48600 | 1652 |
| 611 | 20231101 | 100900 | 3523006000 | 48650 | 48700 | 48700 | 48650 | 193 |
| 612 | 20231101 | 100800 | 3513615750 | 48650 | 48800 | 48800 | 48650 | 1532 |
| 613 | 20231101 | 100700 | 3439048950 | 48800 | 48700 | 48800 | 48700 | 518 |
| 614 | 20231101 | 100600 | 3413803300 | 48750 | 48700 | 48750 | 48700 | 22 |
| 615 | 20231101 | 100500 | 3412731800 | 48700 | 48750 | 48750 | 48650 | 331 |
| 616 | 20231101 | 100400 | 3396610900 | 48650 | 48700 | 48700 | 48650 | 231 |
| 617 | 20231101 | 100300 | 3385369550 | 48750 | 48800 | 48800 | 48700 | 1392 |
| 618 | 20231101 | 100200 | 3317553900 | 48750 | 48750 | 48750 | 48750 | 256 |
| 619 | 20231101 | 100100 | 3305073900 | 48700 | 48800 | 48800 | 48700 | 617 |
| 620 | 20231101 | 100000 | 3274990500 | 48750 | 48750 | 48800 | 48700 | 89 |
| 621 | 20231101 | 095900 | 3270651600 | 48750 | 48800 | 48850 | 48750 | 390 |
| 622 | 20231101 | 095800 | 3251631300 | 48800 | 48900 | 48900 | 48800 | 518 |
| 623 | 20231101 | 095700 | 3226318950 | 48850 | 48800 | 48900 | 48800 | 315 |
| 624 | 20231101 | 095600 | 3210929750 | 48800 | 48700 | 48850 | 48700 | 328 |
| 625 | 20231101 | 095500 | 3194928650 | 48850 | 48650 | 48850 | 48650 | 1019 |
| 626 | 20231101 | 095400 | 3145272550 | 48650 | 48700 | 48700 | 48600 | 411 |
| 627 | 20231101 | 095300 | 3125277600 | 48650 | 48700 | 48700 | 48650 | 492 |
| 628 | 20231101 | 095200 | 3101340000 | 48700 | 48700 | 48750 | 48650 | 650 |
| 629 | 20231101 | 095100 | 3069700800 | 48650 | 48750 | 48750 | 48650 | 594 |
| 630 | 20231101 | 095000 | 3040765650 | 48750 | 48750 | 48750 | 48700 | 195 |
| 631 | 20231101 | 094900 | 3031260050 | 48750 | 48750 | 48750 | 48700 | 561 |
| 632 | 20231101 | 094800 | 3003931900 | 48750 | 48750 | 48800 | 48700 | 479 |
| 633 | 20231101 | 094700 | 2980581300 | 48700 | 48650 | 48700 | 48600 | 1028 |
| 634 | 20231101 | 094600 | 2930564000 | 48650 | 48650 | 48650 | 48600 | 252 |
| 635 | 20231101 | 094500 | 2918306400 | 48650 | 48650 | 48650 | 48600 | 554 |
| 636 | 20231101 | 094400 | 2891372550 | 48650 | 48550 | 48700 | 48500 | 927 |
| 637 | 20231101 | 094300 | 2846268150 | 48500 | 48650 | 48650 | 48500 | 2622 |
| 638 | 20231101 | 094200 | 2718899750 | 48650 | 48650 | 48650 | 48600 | 1262 |
| 639 | 20231101 | 094100 | 2657545750 | 48650 | 48750 | 48750 | 48600 | 546 |
| 640 | 20231101 | 094000 | 2630982550 | 48750 | 48700 | 48750 | 48700 | 372 |
| 641 | 20231101 | 093900 | 2612850000 | 48700 | 48600 | 48750 | 48600 | 2675 |
| 642 | 20231101 | 093800 | 2482680100 | 48650 | 48800 | 48800 | 48600 | 1679 |
| 643 | 20231101 | 093700 | 2400920150 | 48850 | 48900 | 48900 | 48850 | 2019 |
| 644 | 20231101 | 093600 | 2302264550 | 48850 | 49000 | 49000 | 48850 | 1329 |
| 645 | 20231101 | 093500 | 2237252750 | 49000 | 49200 | 49200 | 48950 | 4675 |
| 646 | 20231101 | 093400 | 2007808900 | 49150 | 49150 | 49200 | 49050 | 2508 |
| 647 | 20231101 | 093300 | 1884582600 | 49150 | 49300 | 49300 | 49100 | 2646 |
| 648 | 20231101 | 093200 | 1754389150 | 49350 | 49350 | 49400 | 49300 | 181 |
| 649 | 20231101 | 093100 | 1745458850 | 49300 | 49350 | 49400 | 49300 | 459 |
| 650 | 20231101 | 093000 | 1722799200 | 49350 | 49350 | 49400 | 49300 | 304 |
| 651 | 20231101 | 092900 | 1707806350 | 49350 | 49550 | 49550 | 49350 | 1304 |
| 652 | 20231101 | 092800 | 1643292250 | 49550 | 49300 | 49550 | 49300 | 2121 |
| 653 | 20231101 | 092700 | 1538550250 | 49250 | 49200 | 49350 | 49200 | 2375 |
| 654 | 20231101 | 092600 | 1421648650 | 49250 | 49300 | 49300 | 49200 | 801 |
| 655 | 20231101 | 092500 | 1382199350 | 49300 | 49350 | 49450 | 49300 | 575 |
| 656 | 20231101 | 092400 | 1353802950 | 49350 | 49300 | 49350 | 49200 | 1219 |
| 657 | 20231101 | 092300 | 1293703000 | 49400 | 49450 | 49500 | 49350 | 818 |
| 658 | 20231101 | 092200 | 1253306300 | 49450 | 49400 | 49550 | 49400 | 881 |
| 659 | 20231101 | 092100 | 1209723300 | 49400 | 49500 | 49550 | 49350 | 2218 |
| 660 | 20231101 | 092000 | 1100100800 | 49500 | 49600 | 49600 | 49450 | 893 |
| 661 | 20231101 | 091900 | 1055864950 | 49600 | 49600 | 49600 | 49500 | 629 |
| 662 | 20231101 | 091800 | 1024683050 | 49600 | 49650 | 49700 | 49600 | 292 |
| 663 | 20231101 | 091700 | 1010183050 | 49600 | 49750 | 49750 | 49500 | 1371 |
| 664 | 20231101 | 091600 | 942200600 | 49750 | 49700 | 49800 | 49700 | 924 |
| 665 | 20231101 | 091500 | 896219850 | 49700 | 49750 | 49750 | 49700 | 414 |
| 666 | 20231101 | 091400 | 875637600 | 49750 | 49600 | 49750 | 49600 | 914 |
| 667 | 20231101 | 091300 | 830202800 | 49650 | 49500 | 49700 | 49500 | 598 |
| 668 | 20231101 | 091200 | 800582650 | 49500 | 49500 | 49550 | 49450 | 914 |
| 669 | 20231101 | 091100 | 755337400 | 49500 | 49650 | 49650 | 49450 | 2269 |
| 670 | 20231101 | 091000 | 642920350 | 49700 | 49850 | 49850 | 49650 | 1475 |
| 671 | 20231101 | 090900 | 569570000 | 49800 | 49750 | 49850 | 49750 | 378 |
| 672 | 20231101 | 090800 | 550741450 | 49800 | 49650 | 49800 | 49650 | 1016 |
| 673 | 20231101 | 090700 | 500244000 | 49650 | 49650 | 49650 | 49550 | 479 |
| 674 | 20231101 | 090600 | 476477950 | 49650 | 49600 | 49650 | 49550 | 888 |
| 675 | 20231101 | 090500 | 432432050 | 49600 | 49650 | 49650 | 49550 | 919 |
| 676 | 20231101 | 090400 | 386856150 | 49750 | 49600 | 49750 | 49600 | 612 |
| 677 | 20231101 | 090300 | 356464450 | 49650 | 49550 | 49650 | 49500 | 1147 |
| 678 | 20231101 | 090200 | 299606150 | 49600 | 49750 | 49850 | 49500 | 1197 |
| 679 | 20231101 | 090100 | 240156200 | 49900 | 49900 | 50000 | 49650 | 1889 |
| 680 | 20231101 | 090000 | 145985950 | 49900 | 49450 | 49950 | 49450 | 2896 |