38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 205100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 5478 |
| 3 | 20231101 | 205000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20231101 | 204900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20231101 | 204800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20231101 | 204700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20231101 | 204600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20231101 | 204500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20231101 | 204400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20231101 | 204300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20231101 | 204200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20231101 | 204100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20231101 | 204000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20231101 | 203900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20231101 | 203800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20231101 | 203700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20231101 | 203600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20231101 | 203500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20231101 | 203400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20231101 | 203300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20231101 | 203200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20231101 | 203100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20231101 | 203000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20231101 | 202900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20231101 | 202800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20231101 | 202700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20231101 | 202600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20231101 | 202500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20231101 | 202400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20231101 | 202300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20231101 | 202200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20231101 | 202100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 5478 |
| 33 | 20231101 | 202000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20231101 | 201900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20231101 | 201800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20231101 | 201700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20231101 | 201600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20231101 | 201500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20231101 | 201400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20231101 | 201300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20231101 | 201200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20231101 | 201100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20231101 | 201000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20231101 | 200900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20231101 | 200800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20231101 | 200700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20231101 | 200600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20231101 | 200500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20231101 | 200400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20231101 | 200300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20231101 | 200200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20231101 | 200100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20231101 | 200000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20231101 | 195900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20231101 | 195800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20231101 | 195700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20231101 | 195600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20231101 | 195500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20231101 | 195400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20231101 | 195300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20231101 | 195200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20231101 | 195100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 5478 |
| 63 | 20231101 | 195000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20231101 | 194900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20231101 | 194800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20231101 | 194700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20231101 | 194600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20231101 | 194500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20231101 | 194400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20231101 | 194300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20231101 | 194200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20231101 | 194100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20231101 | 194000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20231101 | 193900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20231101 | 193800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20231101 | 193700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20231101 | 193600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20231101 | 193500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20231101 | 193400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20231101 | 193300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20231101 | 193200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20231101 | 193100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20231101 | 193000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20231101 | 192900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20231101 | 192800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20231101 | 192700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20231101 | 192600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20231101 | 192500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20231101 | 192400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20231101 | 192300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20231101 | 192200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20231101 | 192100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 5478 |
| 93 | 20231101 | 192000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20231101 | 191900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20231101 | 191800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20231101 | 191700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20231101 | 191600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20231101 | 191500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20231101 | 191400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20231101 | 191300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20231101 | 191200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20231101 | 191100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20231101 | 191000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20231101 | 190900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20231101 | 190800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20231101 | 190700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20231101 | 190600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20231101 | 190500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20231101 | 190400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20231101 | 190300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20231101 | 190200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20231101 | 190100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20231101 | 190000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20231101 | 185900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20231101 | 185800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20231101 | 185700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20231101 | 185600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20231101 | 185500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20231101 | 185400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20231101 | 185300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20231101 | 185200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20231101 | 185100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 5478 |
| 123 | 20231101 | 185000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20231101 | 184900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20231101 | 184800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20231101 | 184700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20231101 | 184600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20231101 | 184500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20231101 | 184400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20231101 | 184300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20231101 | 184200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20231101 | 184100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20231101 | 184000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20231101 | 183900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20231101 | 183800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20231101 | 183700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20231101 | 183600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20231101 | 183500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20231101 | 183400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20231101 | 183300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20231101 | 183200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20231101 | 183100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20231101 | 183000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20231101 | 182900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20231101 | 182800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20231101 | 182700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20231101 | 182600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20231101 | 182500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20231101 | 182400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20231101 | 182300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20231101 | 182200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20231101 | 182100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 5478 |
| 153 | 20231101 | 182000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20231101 | 181900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20231101 | 181800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20231101 | 181700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20231101 | 181600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20231101 | 181500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20231101 | 181400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20231101 | 181300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20231101 | 181200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20231101 | 181100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20231101 | 181000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20231101 | 180900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20231101 | 180800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20231101 | 180700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20231101 | 180600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20231101 | 180500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20231101 | 180400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20231101 | 180300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20231101 | 180200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20231101 | 180100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20231101 | 180000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20231101 | 175900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20231101 | 175800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20231101 | 175700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20231101 | 175600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20231101 | 175500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20231101 | 175400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20231101 | 175300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20231101 | 175200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20231101 | 175100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 5478 |
| 183 | 20231101 | 175000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20231101 | 174900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20231101 | 174800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20231101 | 174700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20231101 | 174600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20231101 | 174500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20231101 | 174400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20231101 | 174300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20231101 | 174200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20231101 | 174100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20231101 | 174000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20231101 | 173900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20231101 | 173800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20231101 | 173700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20231101 | 173600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20231101 | 173500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20231101 | 173400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20231101 | 173300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20231101 | 173200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20231101 | 173100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20231101 | 173000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20231101 | 172900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20231101 | 172800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20231101 | 172700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20231101 | 172600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20231101 | 172500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20231101 | 172400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20231101 | 172300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20231101 | 172200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 212 | 20231101 | 172100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 5478 |
| 213 | 20231101 | 172000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 214 | 20231101 | 171900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 215 | 20231101 | 171800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 216 | 20231101 | 171700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 217 | 20231101 | 171600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 218 | 20231101 | 171500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 219 | 20231101 | 171400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 220 | 20231101 | 171300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 221 | 20231101 | 171200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 222 | 20231101 | 171100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 223 | 20231101 | 171000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 224 | 20231101 | 170900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 225 | 20231101 | 170800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 226 | 20231101 | 170700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 227 | 20231101 | 170600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 228 | 20231101 | 170500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 229 | 20231101 | 170400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 230 | 20231101 | 170300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 231 | 20231101 | 170200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 232 | 20231101 | 170100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 233 | 20231101 | 170000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 234 | 20231101 | 165900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 235 | 20231101 | 165800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 236 | 20231101 | 165700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 237 | 20231101 | 165600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 238 | 20231101 | 165500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 239 | 20231101 | 165400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 240 | 20231101 | 165300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 241 | 20231101 | 165200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 242 | 20231101 | 165100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 5478 |
| 243 | 20231101 | 165000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 244 | 20231101 | 164900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 245 | 20231101 | 164800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 246 | 20231101 | 164700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 247 | 20231101 | 164600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 248 | 20231101 | 164500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 249 | 20231101 | 164400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 250 | 20231101 | 164300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 251 | 20231101 | 164200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 252 | 20231101 | 164100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 253 | 20231101 | 164000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 254 | 20231101 | 163900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 255 | 20231101 | 163800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 256 | 20231101 | 163700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 257 | 20231101 | 163600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 258 | 20231101 | 163500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 259 | 20231101 | 163400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 260 | 20231101 | 163300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 261 | 20231101 | 163200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 262 | 20231101 | 163100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 263 | 20231101 | 163000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 264 | 20231101 | 162900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 265 | 20231101 | 162800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 266 | 20231101 | 162700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 267 | 20231101 | 162600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 268 | 20231101 | 162500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 269 | 20231101 | 162400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 270 | 20231101 | 162300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 271 | 20231101 | 162200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 272 | 20231101 | 162100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 5478 |
| 273 | 20231101 | 162000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 274 | 20231101 | 161900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 275 | 20231101 | 161800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 276 | 20231101 | 161700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 277 | 20231101 | 161600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 278 | 20231101 | 161500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 279 | 20231101 | 161400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 280 | 20231101 | 161300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 281 | 20231101 | 161200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 282 | 20231101 | 161100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 283 | 20231101 | 161000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 284 | 20231101 | 160900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 285 | 20231101 | 160800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 286 | 20231101 | 160700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 287 | 20231101 | 160600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 288 | 20231101 | 160500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 289 | 20231101 | 160400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 290 | 20231101 | 160300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 291 | 20231101 | 160200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 292 | 20231101 | 160100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 293 | 20231101 | 160000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 294 | 20231101 | 155900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 295 | 20231101 | 155800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 296 | 20231101 | 155700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 297 | 20231101 | 155600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 298 | 20231101 | 155500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 299 | 20231101 | 155400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 300 | 20231101 | 155300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 301 | 20231101 | 155200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 302 | 20231101 | 155100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 5478 |
| 303 | 20231101 | 155000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 304 | 20231101 | 154900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 305 | 20231101 | 154800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 306 | 20231101 | 154700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 307 | 20231101 | 154600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 308 | 20231101 | 154500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 309 | 20231101 | 154400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 310 | 20231101 | 154300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 311 | 20231101 | 154200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 312 | 20231101 | 154100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 313 | 20231101 | 154000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 314 | 20231101 | 153900 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 315 | 20231101 | 153800 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 316 | 20231101 | 153700 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 317 | 20231101 | 153600 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 318 | 20231101 | 153500 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 319 | 20231101 | 153400 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 320 | 20231101 | 153300 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 321 | 20231101 | 153200 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 322 | 20231101 | 153100 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 323 | 20231101 | 153000 | 10273978150 | 47600 | 47600 | 47600 | 47600 | 5478 |
| 324 | 20231101 | 152900 | 10013225350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 325 | 20231101 | 152800 | 10013225350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 326 | 20231101 | 152700 | 10013225350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 327 | 20231101 | 152600 | 10013225350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 328 | 20231101 | 152500 | 10013225350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 329 | 20231101 | 152400 | 10013225350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 330 | 20231101 | 152300 | 10013225350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 331 | 20231101 | 152200 | 10013225350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 332 | 20231101 | 152100 | 10013225350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 333 | 20231101 | 152000 | 10013225350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 334 | 20231101 | 151900 | 10013225350 | 47700 | 47700 | 47700 | 47650 | 1596 |
| 335 | 20231101 | 151800 | 9937134350 | 47700 | 47750 | 47800 | 47700 | 721 |
| 336 | 20231101 | 151700 | 9902722350 | 47750 | 47650 | 47800 | 47650 | 507 |
| 337 | 20231101 | 151600 | 9878528350 | 47650 | 47650 | 47750 | 47650 | 605 |
| 338 | 20231101 | 151500 | 9849668800 | 47650 | 47750 | 47750 | 47650 | 684 |
| 339 | 20231101 | 151400 | 9817050550 | 47700 | 47750 | 47800 | 47700 | 270 |
| 340 | 20231101 | 151300 | 9804155500 | 47750 | 47700 | 47750 | 47650 | 643 |
| 341 | 20231101 | 151200 | 9773490700 | 47700 | 47700 | 47750 | 47650 | 1305 |
| 342 | 20231101 | 151100 | 9711224900 | 47700 | 47750 | 47800 | 47700 | 887 |
| 343 | 20231101 | 151000 | 9668876250 | 47750 | 47750 | 47800 | 47750 | 450 |
| 344 | 20231101 | 150900 | 9647378600 | 47750 | 47700 | 47800 | 47650 | 1114 |
| 345 | 20231101 | 150800 | 9594220200 | 47650 | 47750 | 47750 | 47600 | 912 |
| 346 | 20231101 | 150700 | 9550747850 | 47750 | 47700 | 47800 | 47600 | 2799 |
| 347 | 20231101 | 150600 | 9417322800 | 47750 | 47750 | 47750 | 47700 | 373 |
| 348 | 20231101 | 150500 | 9399525900 | 47750 | 47650 | 47850 | 47600 | 2559 |
| 349 | 20231101 | 150400 | 9277431550 | 47650 | 47800 | 47800 | 47550 | 4627 |
| 350 | 20231101 | 150300 | 9056892450 | 47800 | 47800 | 47850 | 47800 | 226 |
| 351 | 20231101 | 150200 | 9046086000 | 47800 | 47850 | 47900 | 47800 | 476 |
| 352 | 20231101 | 150100 | 9023306400 | 47850 | 47850 | 47900 | 47850 | 297 |
| 353 | 20231101 | 150000 | 9009093950 | 47900 | 47850 | 47900 | 47850 | 264 |
| 354 | 20231101 | 145900 | 8996457400 | 47850 | 47850 | 47900 | 47850 | 467 |
| 355 | 20231101 | 145800 | 8974106300 | 47850 | 47800 | 47900 | 47800 | 931 |
| 356 | 20231101 | 145700 | 8929557900 | 47800 | 47850 | 47850 | 47800 | 199 |
| 357 | 20231101 | 145600 | 8920044550 | 47850 | 47800 | 47850 | 47800 | 1056 |
| 358 | 20231101 | 145500 | 8869527650 | 47850 | 47850 | 47850 | 47800 | 293 |
| 359 | 20231101 | 145400 | 8855517050 | 47850 | 47800 | 47950 | 47700 | 1069 |
| 360 | 20231101 | 145300 | 8804403950 | 47800 | 47750 | 47900 | 47750 | 1048 |
| 361 | 20231101 | 145200 | 8754285550 | 47750 | 47800 | 47950 | 47700 | 1856 |
| 362 | 20231101 | 145100 | 8665604200 | 47750 | 47900 | 47900 | 47700 | 5135 |
| 363 | 20231101 | 145000 | 8420365350 | 47900 | 47800 | 48050 | 47800 | 3261 |
| 364 | 20231101 | 144900 | 8264251500 | 47800 | 47800 | 47850 | 47800 | 440 |
| 365 | 20231101 | 144800 | 8243215900 | 47800 | 47850 | 47850 | 47800 | 475 |
| 366 | 20231101 | 144700 | 8220499300 | 47850 | 47850 | 47900 | 47850 | 205 |
| 367 | 20231101 | 144600 | 8210686450 | 47850 | 47850 | 47900 | 47850 | 713 |
| 368 | 20231101 | 144500 | 8176566400 | 47850 | 47850 | 47900 | 47850 | 238 |
| 369 | 20231101 | 144400 | 8165175500 | 47850 | 47850 | 47900 | 47850 | 241 |
| 370 | 20231101 | 144300 | 8153637050 | 47900 | 47850 | 47900 | 47850 | 297 |
| 371 | 20231101 | 144200 | 8139422550 | 47850 | 47850 | 47900 | 47850 | 467 |
| 372 | 20231101 | 144100 | 8117071650 | 47850 | 47850 | 47900 | 47850 | 562 |
| 373 | 20231101 | 144000 | 8090157400 | 47850 | 47850 | 47900 | 47850 | 307 |
| 374 | 20231101 | 143900 | 8075464100 | 47850 | 47900 | 47900 | 47850 | 408 |
| 375 | 20231101 | 143800 | 8055935950 | 47850 | 47850 | 47900 | 47850 | 492 |
| 376 | 20231101 | 143700 | 8032378000 | 47850 | 47850 | 47900 | 47850 | 543 |
| 377 | 20231101 | 143600 | 8006385900 | 47900 | 47850 | 47950 | 47850 | 930 |
| 378 | 20231101 | 143500 | 7961845150 | 47850 | 47900 | 47950 | 47850 | 271 |
| 379 | 20231101 | 143400 | 7948870250 | 47900 | 47850 | 47950 | 47850 | 646 |
| 380 | 20231101 | 143300 | 7917919900 | 47850 | 47900 | 47900 | 47850 | 439 |
| 381 | 20231101 | 143200 | 7896904250 | 47900 | 47900 | 48050 | 47850 | 395 |
| 382 | 20231101 | 143100 | 7877960550 | 47900 | 47900 | 47950 | 47850 | 254 |
| 383 | 20231101 | 143000 | 7865794350 | 47900 | 47850 | 47950 | 47850 | 679 |
| 384 | 20231101 | 142900 | 7833279250 | 47850 | 47950 | 47950 | 47850 | 336 |
| 385 | 20231101 | 142800 | 7817190250 | 47900 | 47900 | 48000 | 47850 | 295 |
| 386 | 20231101 | 142700 | 7803048350 | 47900 | 47900 | 47950 | 47850 | 462 |
| 387 | 20231101 | 142600 | 7780919950 | 47900 | 47900 | 47950 | 47900 | 255 |
| 388 | 20231101 | 142500 | 7768704800 | 47950 | 47900 | 47950 | 47900 | 173 |
| 389 | 20231101 | 142400 | 7760413000 | 47950 | 47900 | 48000 | 47900 | 452 |
| 390 | 20231101 | 142300 | 7738749650 | 47900 | 48000 | 48000 | 47900 | 361 |
| 391 | 20231101 | 142200 | 7721440550 | 48000 | 48000 | 48050 | 47900 | 826 |
| 392 | 20231101 | 142100 | 7681805750 | 48050 | 48000 | 48050 | 48000 | 310 |
| 393 | 20231101 | 142000 | 7666922200 | 48000 | 48000 | 48050 | 48000 | 218 |
| 394 | 20231101 | 141900 | 7656453750 | 48000 | 47950 | 48000 | 47900 | 550 |
| 395 | 20231101 | 141800 | 7630067500 | 47950 | 47950 | 47950 | 47850 | 289 |
| 396 | 20231101 | 141700 | 7616219850 | 47950 | 47900 | 48050 | 47900 | 287 |
| 397 | 20231101 | 141600 | 7602444250 | 47900 | 47900 | 48000 | 47850 | 277 |
| 398 | 20231101 | 141500 | 7589165350 | 47900 | 47900 | 48000 | 47850 | 489 |
| 399 | 20231101 | 141400 | 7565734200 | 47900 | 47950 | 48000 | 47850 | 388 |
| 400 | 20231101 | 141300 | 7547139250 | 47950 | 47950 | 48000 | 47900 | 209 |
| 401 | 20231101 | 141200 | 7537123250 | 47950 | 47900 | 48000 | 47900 | 394 |
| 402 | 20231101 | 141100 | 7518236150 | 47900 | 47850 | 48050 | 47850 | 214 |
| 403 | 20231101 | 141000 | 7507968350 | 47850 | 47850 | 47950 | 47850 | 305 |
| 404 | 20231101 | 140900 | 7493364000 | 47900 | 47850 | 47950 | 47850 | 196 |
| 405 | 20231101 | 140800 | 7483974700 | 47850 | 47850 | 47950 | 47850 | 388 |
| 406 | 20231101 | 140700 | 7465394650 | 47850 | 47900 | 47950 | 47850 | 349 |
| 407 | 20231101 | 140600 | 7448678750 | 47950 | 47900 | 47950 | 47850 | 427 |
| 408 | 20231101 | 140500 | 7428233700 | 47850 | 47850 | 48000 | 47850 | 487 |
| 409 | 20231101 | 140400 | 7404903700 | 47850 | 47950 | 47950 | 47850 | 499 |
| 410 | 20231101 | 140300 | 7381006350 | 47950 | 47900 | 47950 | 47850 | 227 |
| 411 | 20231101 | 140200 | 7370131600 | 47900 | 47900 | 47950 | 47900 | 289 |
| 412 | 20231101 | 140100 | 7356284000 | 47950 | 47950 | 47950 | 47850 | 580 |
| 413 | 20231101 | 140000 | 7328515350 | 47900 | 47950 | 48050 | 47850 | 365 |
| 414 | 20231101 | 135900 | 7311025250 | 47950 | 47900 | 48000 | 47850 | 317 |
| 415 | 20231101 | 135800 | 7295831600 | 47950 | 47900 | 48050 | 47900 | 281 |
| 416 | 20231101 | 135700 | 7282356250 | 47900 | 47850 | 47950 | 47850 | 185 |
| 417 | 20231101 | 135600 | 7273497150 | 47900 | 47950 | 48000 | 47850 | 289 |
| 418 | 20231101 | 135500 | 7259650100 | 47950 | 47900 | 48050 | 47900 | 468 |
| 419 | 20231101 | 135400 | 7237206900 | 47900 | 47900 | 47950 | 47900 | 116 |
| 420 | 20231101 | 135300 | 7231649950 | 47900 | 47950 | 48000 | 47900 | 453 |
| 421 | 20231101 | 135200 | 7209924750 | 47950 | 47950 | 48000 | 47850 | 462 |
| 422 | 20231101 | 135100 | 7187780100 | 47900 | 47900 | 48050 | 47900 | 661 |
| 423 | 20231101 | 135000 | 7156065150 | 47900 | 47950 | 47950 | 47900 | 324 |
| 424 | 20231101 | 134900 | 7140540900 | 47950 | 47950 | 48000 | 47900 | 301 |
| 425 | 20231101 | 134800 | 7126117950 | 47950 | 47950 | 48050 | 47900 | 195 |
| 426 | 20231101 | 134700 | 7116767050 | 47950 | 48000 | 48000 | 47850 | 418 |
| 427 | 20231101 | 134600 | 7096730650 | 48000 | 47900 | 48000 | 47850 | 396 |
| 428 | 20231101 | 134500 | 7077763400 | 47950 | 47900 | 47950 | 47900 | 149 |
| 429 | 20231101 | 134400 | 7070624850 | 47900 | 47850 | 47950 | 47850 | 223 |
| 430 | 20231101 | 134300 | 7059939250 | 47900 | 47900 | 48000 | 47850 | 476 |
| 431 | 20231101 | 134200 | 7037115750 | 47900 | 47900 | 47900 | 47850 | 298 |
| 432 | 20231101 | 134100 | 7022853850 | 47850 | 47850 | 47900 | 47850 | 240 |
| 433 | 20231101 | 134000 | 7011366700 | 47850 | 47850 | 47900 | 47850 | 415 |
| 434 | 20231101 | 133900 | 6991502400 | 47900 | 47850 | 47900 | 47850 | 341 |
| 435 | 20231101 | 133800 | 6975173500 | 47850 | 47850 | 48000 | 47850 | 506 |
| 436 | 20231101 | 133700 | 6950929200 | 47850 | 47900 | 47900 | 47850 | 339 |
| 437 | 20231101 | 133600 | 6934697900 | 47900 | 47900 | 47950 | 47850 | 1360 |
| 438 | 20231101 | 133500 | 6869561950 | 47850 | 47850 | 47900 | 47800 | 3360 |
| 439 | 20231101 | 133400 | 6708781850 | 47850 | 47850 | 47950 | 47800 | 1961 |
| 440 | 20231101 | 133300 | 6614937400 | 47850 | 47900 | 47950 | 47850 | 330 |
| 441 | 20231101 | 133200 | 6599141450 | 47900 | 47900 | 47950 | 47900 | 219 |
| 442 | 20231101 | 133100 | 6588649950 | 47900 | 47900 | 47950 | 47900 | 247 |
| 443 | 20231101 | 133000 | 6576816500 | 47900 | 47950 | 47950 | 47900 | 459 |
| 444 | 20231101 | 132900 | 6554828000 | 47900 | 48050 | 48050 | 47900 | 303 |
| 445 | 20231101 | 132800 | 6540297400 | 48000 | 48000 | 48050 | 48000 | 262 |
| 446 | 20231101 | 132700 | 6527721150 | 48000 | 48050 | 48050 | 48000 | 315 |
| 447 | 20231101 | 132600 | 6512591250 | 48050 | 48000 | 48100 | 48000 | 328 |
| 448 | 20231101 | 132500 | 6496838400 | 48000 | 48050 | 48100 | 47950 | 176 |
| 449 | 20231101 | 132400 | 6488382600 | 48050 | 47950 | 48100 | 47900 | 527 |
| 450 | 20231101 | 132300 | 6463098250 | 47950 | 47950 | 48000 | 47900 | 235 |
| 451 | 20231101 | 132200 | 6451829200 | 47950 | 48000 | 48000 | 47950 | 228 |
| 452 | 20231101 | 132100 | 6440890400 | 48000 | 48000 | 48050 | 48000 | 236 |
| 453 | 20231101 | 132000 | 6429560500 | 48000 | 48000 | 48050 | 48000 | 1103 |
| 454 | 20231101 | 131900 | 6376602900 | 48000 | 48000 | 48050 | 48000 | 202 |
| 455 | 20231101 | 131800 | 6366905650 | 48000 | 48050 | 48050 | 48000 | 734 |
| 456 | 20231101 | 131700 | 6331664000 | 48050 | 48100 | 48100 | 48050 | 780 |
| 457 | 20231101 | 131600 | 6294183700 | 48100 | 48050 | 48100 | 48050 | 140 |
| 458 | 20231101 | 131500 | 6287454800 | 48050 | 48050 | 48100 | 48050 | 362 |
| 459 | 20231101 | 131400 | 6270058650 | 48050 | 48100 | 48150 | 48050 | 774 |
| 460 | 20231101 | 131300 | 6232832050 | 48150 | 48100 | 48150 | 48100 | 150 |
| 461 | 20231101 | 131200 | 6225616300 | 48100 | 48100 | 48150 | 48100 | 186 |
| 462 | 20231101 | 131100 | 6216667000 | 48100 | 48150 | 48150 | 48100 | 455 |
| 463 | 20231101 | 131000 | 6194777850 | 48100 | 48150 | 48200 | 48100 | 183 |
| 464 | 20231101 | 130900 | 6185967700 | 48150 | 48100 | 48400 | 48100 | 569 |
| 465 | 20231101 | 130800 | 6158502100 | 48100 | 48150 | 48200 | 48100 | 411 |
| 466 | 20231101 | 130700 | 6138717350 | 48150 | 48200 | 48250 | 48150 | 292 |
| 467 | 20231101 | 130600 | 6124643600 | 48200 | 48100 | 48200 | 48050 | 1011 |
| 468 | 20231101 | 130500 | 6076018500 | 48050 | 48100 | 48150 | 48050 | 732 |
| 469 | 20231101 | 130400 | 6040813650 | 48100 | 48200 | 48200 | 48100 | 203 |
| 470 | 20231101 | 130300 | 6031041150 | 48150 | 48150 | 48200 | 48150 | 637 |
| 471 | 20231101 | 130200 | 6000367200 | 48200 | 48250 | 48250 | 48150 | 215 |
| 472 | 20231101 | 130100 | 5990007350 | 48200 | 48250 | 48250 | 48200 | 173 |
| 473 | 20231101 | 130000 | 5981667300 | 48250 | 48250 | 48300 | 48200 | 236 |
| 474 | 20231101 | 125900 | 5970280000 | 48250 | 48250 | 48250 | 48200 | 240 |
| 475 | 20231101 | 125800 | 5958707350 | 48200 | 48250 | 48250 | 48200 | 234 |
| 476 | 20231101 | 125700 | 5947428250 | 48250 | 48250 | 48250 | 48200 | 266 |
| 477 | 20231101 | 125600 | 5934597300 | 48250 | 48250 | 48300 | 48200 | 155 |
| 478 | 20231101 | 125500 | 5927121550 | 48250 | 48250 | 48300 | 48200 | 222 |
| 479 | 20231101 | 125400 | 5916416550 | 48250 | 48200 | 48300 | 48200 | 211 |
| 480 | 20231101 | 125300 | 5906238650 | 48250 | 48250 | 48250 | 48200 | 132 |
| 481 | 20231101 | 125200 | 5899872450 | 48200 | 48250 | 48250 | 48200 | 1273 |
| 482 | 20231101 | 125100 | 5838505550 | 48250 | 48300 | 48350 | 48250 | 1222 |
| 483 | 20231101 | 125000 | 5779517700 | 48300 | 48300 | 48350 | 48300 | 126 |
| 484 | 20231101 | 124900 | 5773431150 | 48300 | 48350 | 48350 | 48300 | 255 |
| 485 | 20231101 | 124800 | 5761113100 | 48350 | 48300 | 48350 | 48300 | 571 |
| 486 | 20231101 | 124700 | 5733531600 | 48350 | 48300 | 48400 | 48300 | 543 |
| 487 | 20231101 | 124600 | 5707288750 | 48350 | 48350 | 48350 | 48300 | 110 |
| 488 | 20231101 | 124500 | 5701972800 | 48350 | 48350 | 48350 | 48300 | 232 |
| 489 | 20231101 | 124400 | 5690762350 | 48400 | 48350 | 48400 | 48300 | 168 |
| 490 | 20231101 | 124300 | 5682640500 | 48350 | 48300 | 48350 | 48300 | 298 |
| 491 | 20231101 | 124200 | 5668244250 | 48350 | 48300 | 48400 | 48300 | 160 |
| 492 | 20231101 | 124100 | 5660511300 | 48300 | 48300 | 48350 | 48300 | 221 |
| 493 | 20231101 | 124000 | 5649835850 | 48300 | 48300 | 48350 | 48250 | 478 |
| 494 | 20231101 | 123900 | 5626742750 | 48300 | 48300 | 48350 | 48250 | 129 |
| 495 | 20231101 | 123800 | 5620511600 | 48300 | 48300 | 48300 | 48250 | 244 |
| 496 | 20231101 | 123700 | 5608728250 | 48300 | 48350 | 48350 | 48250 | 158 |
| 497 | 20231101 | 123600 | 5601094500 | 48300 | 48400 | 48400 | 48300 | 224 |
| 498 | 20231101 | 123500 | 5590268000 | 48350 | 48350 | 48350 | 48300 | 173 |
| 499 | 20231101 | 123400 | 5581905300 | 48350 | 48250 | 48400 | 48250 | 225 |
| 500 | 20231101 | 123300 | 5571029700 | 48300 | 48350 | 48400 | 48300 | 308 |
| 501 | 20231101 | 123200 | 5556144550 | 48350 | 48350 | 48400 | 48350 | 167 |
| 502 | 20231101 | 123100 | 5548067400 | 48350 | 48350 | 48400 | 48350 | 153 |
| 503 | 20231101 | 123000 | 5540668950 | 48350 | 48350 | 48350 | 48300 | 216 |
| 504 | 20231101 | 122900 | 5530234600 | 48250 | 48250 | 48350 | 48250 | 381 |
| 505 | 20231101 | 122800 | 5511832650 | 48300 | 48300 | 48350 | 48250 | 287 |
| 506 | 20231101 | 122700 | 5497969750 | 48350 | 48300 | 48350 | 48300 | 242 |
| 507 | 20231101 | 122600 | 5486277950 | 48350 | 48350 | 48350 | 48300 | 139 |
| 508 | 20231101 | 122500 | 5479562850 | 48300 | 48350 | 48400 | 48300 | 374 |
| 509 | 20231101 | 122400 | 5461486200 | 48350 | 48350 | 48400 | 48300 | 490 |
| 510 | 20231101 | 122300 | 5437781400 | 48350 | 48350 | 48350 | 48300 | 150 |
| 511 | 20231101 | 122200 | 5430534350 | 48350 | 48350 | 48400 | 48300 | 201 |
| 512 | 20231101 | 122100 | 5420818850 | 48350 | 48300 | 48400 | 48300 | 310 |
| 513 | 20231101 | 122000 | 5405835700 | 48350 | 48350 | 48350 | 48200 | 193 |
| 514 | 20231101 | 121900 | 5396517250 | 48200 | 48450 | 48450 | 48200 | 269 |
| 515 | 20231101 | 121800 | 5383510800 | 48450 | 48250 | 48450 | 48250 | 790 |
| 516 | 20231101 | 121700 | 5345265100 | 48250 | 48250 | 48350 | 48200 | 316 |
| 517 | 20231101 | 121600 | 5330014400 | 48250 | 48300 | 48350 | 48200 | 197 |
| 518 | 20231101 | 121500 | 5320504900 | 48300 | 48350 | 48400 | 48250 | 164 |
| 519 | 20231101 | 121400 | 5312579750 | 48350 | 48400 | 48400 | 48350 | 249 |
| 520 | 20231101 | 121300 | 5300539000 | 48400 | 48300 | 48400 | 48300 | 547 |
| 521 | 20231101 | 121200 | 5274079500 | 48250 | 48300 | 48350 | 48250 | 118 |
| 522 | 20231101 | 121100 | 5268382750 | 48300 | 48350 | 48400 | 48300 | 142 |
| 523 | 20231101 | 121000 | 5261518750 | 48350 | 48350 | 48400 | 48350 | 193 |
| 524 | 20231101 | 120900 | 5252185850 | 48350 | 48300 | 48350 | 48200 | 362 |
| 525 | 20231101 | 120800 | 5234701450 | 48300 | 48300 | 48300 | 48250 | 149 |
| 526 | 20231101 | 120700 | 5227510500 | 48300 | 48350 | 48400 | 48250 | 281 |
| 527 | 20231101 | 120600 | 5213931300 | 48350 | 48350 | 48400 | 48350 | 141 |
| 528 | 20231101 | 120500 | 5207113200 | 48350 | 48300 | 48400 | 48300 | 430 |
| 529 | 20231101 | 120400 | 5186326800 | 48300 | 48300 | 48350 | 48300 | 156 |
| 530 | 20231101 | 120300 | 5178790800 | 48300 | 48300 | 48350 | 48150 | 211 |
| 531 | 20231101 | 120200 | 5168606100 | 48250 | 48250 | 48250 | 48150 | 323 |
| 532 | 20231101 | 120100 | 5153038900 | 48250 | 48200 | 48350 | 48200 | 159 |
| 533 | 20231101 | 120000 | 5145358200 | 48300 | 48300 | 48300 | 48150 | 148 |
| 534 | 20231101 | 115900 | 5138224550 | 48300 | 48200 | 48300 | 48200 | 215 |
| 535 | 20231101 | 115800 | 5127849500 | 48250 | 48300 | 48350 | 48250 | 351 |
| 536 | 20231101 | 115700 | 5110896350 | 48350 | 48300 | 48350 | 48300 | 229 |
| 537 | 20231101 | 115600 | 5099833800 | 48300 | 48350 | 48350 | 48300 | 511 |
| 538 | 20231101 | 115500 | 5075131800 | 48400 | 48300 | 48400 | 48300 | 622 |
| 539 | 20231101 | 115400 | 5045069850 | 48350 | 48300 | 48350 | 48300 | 132 |
| 540 | 20231101 | 115300 | 5038692400 | 48350 | 48200 | 48350 | 48200 | 189 |
| 541 | 20231101 | 115200 | 5029564250 | 48250 | 48100 | 48250 | 48100 | 332 |
| 542 | 20231101 | 115100 | 5013567050 | 48100 | 48200 | 48250 | 48100 | 184 |
| 543 | 20231101 | 115000 | 5004702300 | 48200 | 48100 | 48250 | 48100 | 330 |
| 544 | 20231101 | 114900 | 4988802350 | 48150 | 48250 | 48250 | 48150 | 412 |
| 545 | 20231101 | 114800 | 4968950150 | 48250 | 48250 | 48300 | 48200 | 208 |
| 546 | 20231101 | 114700 | 4958917250 | 48250 | 48350 | 48350 | 48200 | 195 |
| 547 | 20231101 | 114600 | 4949509050 | 48350 | 48350 | 48350 | 48200 | 433 |
| 548 | 20231101 | 114500 | 4928590750 | 48300 | 48250 | 48350 | 48200 | 57 |
| 549 | 20231101 | 114400 | 4925840450 | 48250 | 48150 | 48300 | 48150 | 222 |
| 550 | 20231101 | 114300 | 4915135250 | 48150 | 48150 | 48350 | 48150 | 144 |
| 551 | 20231101 | 114200 | 4908188650 | 48200 | 48200 | 48200 | 48150 | 996 |
| 552 | 20231101 | 114100 | 4860191900 | 48200 | 48250 | 48350 | 48200 | 352 |
| 553 | 20231101 | 114000 | 4843198000 | 48250 | 48250 | 48300 | 48200 | 240 |
| 554 | 20231101 | 113900 | 4831619500 | 48250 | 48150 | 48250 | 48150 | 358 |
| 555 | 20231101 | 113800 | 4814359850 | 48150 | 48150 | 48250 | 48150 | 143 |
| 556 | 20231101 | 113700 | 4807470000 | 48150 | 48200 | 48250 | 48150 | 137 |
| 557 | 20231101 | 113600 | 4800867500 | 48200 | 48300 | 48300 | 48150 | 282 |
| 558 | 20231101 | 113500 | 4787273500 | 48250 | 48350 | 48400 | 48250 | 516 |
| 559 | 20231101 | 113400 | 4762324150 | 48350 | 48250 | 48350 | 48250 | 421 |
| 560 | 20231101 | 113300 | 4741987900 | 48250 | 48150 | 48250 | 48100 | 306 |
| 561 | 20231101 | 113200 | 4727253500 | 48200 | 48200 | 48250 | 48100 | 206 |
| 562 | 20231101 | 113100 | 4717330900 | 48100 | 48300 | 48300 | 48100 | 425 |
| 563 | 20231101 | 113000 | 4696808350 | 48300 | 48250 | 48300 | 48200 | 409 |
| 564 | 20231101 | 112900 | 4677067200 | 48200 | 48150 | 48250 | 48100 | 327 |
| 565 | 20231101 | 112800 | 4661308150 | 48100 | 48150 | 48200 | 48100 | 320 |
| 566 | 20231101 | 112700 | 4645889950 | 48150 | 48150 | 48200 | 48150 | 258 |
| 567 | 20231101 | 112600 | 4633466200 | 48200 | 48050 | 48200 | 48050 | 209 |
| 568 | 20231101 | 112500 | 4623401200 | 48050 | 48150 | 48200 | 48050 | 151 |
| 569 | 20231101 | 112400 | 4616137350 | 48200 | 48000 | 48200 | 48000 | 364 |
| 570 | 20231101 | 112300 | 4598636000 | 48000 | 48000 | 48050 | 48000 | 516 |
| 571 | 20231101 | 112200 | 4573854000 | 48000 | 48000 | 48100 | 48000 | 83 |
| 572 | 20231101 | 112100 | 4569868950 | 48100 | 48100 | 48100 | 48000 | 167 |
| 573 | 20231101 | 112000 | 4561843250 | 48100 | 48150 | 48150 | 48100 | 218 |
| 574 | 20231101 | 111900 | 4551353200 | 48150 | 48150 | 48200 | 48150 | 78 |
| 575 | 20231101 | 111800 | 4547596850 | 48150 | 48150 | 48150 | 48100 | 149 |
| 576 | 20231101 | 111700 | 4540424750 | 48150 | 48150 | 48200 | 48100 | 305 |
| 577 | 20231101 | 111600 | 4525741750 | 48150 | 48200 | 48200 | 48100 | 189 |
| 578 | 20231101 | 111500 | 4516641400 | 48100 | 48150 | 48200 | 48100 | 103 |
| 579 | 20231101 | 111400 | 4511683350 | 48100 | 48150 | 48200 | 48100 | 282 |
| 580 | 20231101 | 111300 | 4498105300 | 48150 | 48050 | 48200 | 48050 | 456 |
| 581 | 20231101 | 111200 | 4476150650 | 48050 | 48050 | 48100 | 48050 | 164 |
| 582 | 20231101 | 111100 | 4468268550 | 48050 | 48000 | 48100 | 48000 | 203 |
| 583 | 20231101 | 111000 | 4458516550 | 48050 | 48100 | 48150 | 48000 | 166 |
| 584 | 20231101 | 110900 | 4450538450 | 48050 | 48050 | 48150 | 48050 | 515 |
| 585 | 20231101 | 110800 | 4425786950 | 48050 | 48050 | 48100 | 48050 | 266 |
| 586 | 20231101 | 110700 | 4413002400 | 48050 | 48100 | 48100 | 48050 | 91 |
| 587 | 20231101 | 110600 | 4408628750 | 48100 | 48150 | 48150 | 48100 | 265 |
| 588 | 20231101 | 110500 | 4395874900 | 48150 | 48150 | 48250 | 48100 | 368 |
| 589 | 20231101 | 110400 | 4378154000 | 48150 | 48000 | 48250 | 47950 | 966 |
| 590 | 20231101 | 110300 | 4331587600 | 47950 | 48000 | 48050 | 47950 | 259 |
| 591 | 20231101 | 110200 | 4319158550 | 48000 | 47950 | 48050 | 47950 | 240 |
| 592 | 20231101 | 110100 | 4307643950 | 47950 | 48000 | 48000 | 47950 | 344 |
| 593 | 20231101 | 110000 | 4291137700 | 47950 | 48000 | 48200 | 47950 | 383 |
| 594 | 20231101 | 105900 | 4272728700 | 48000 | 47950 | 48050 | 47950 | 134 |
| 595 | 20231101 | 105800 | 4266296800 | 47950 | 48000 | 48050 | 47900 | 294 |
| 596 | 20231101 | 105700 | 4252200950 | 48000 | 47950 | 48100 | 47950 | 406 |
| 597 | 20231101 | 105600 | 4232707600 | 47950 | 47950 | 48000 | 47950 | 192 |
| 598 | 20231101 | 105500 | 4223500450 | 47950 | 47900 | 48000 | 47900 | 189 |
| 599 | 20231101 | 105400 | 4214434200 | 47950 | 48000 | 48000 | 47900 | 319 |
| 600 | 20231101 | 105300 | 4199140250 | 48000 | 48050 | 48050 | 48000 | 361 |
| 601 | 20231101 | 105200 | 4181810200 | 48000 | 48000 | 48050 | 47950 | 680 |
| 602 | 20231101 | 105100 | 4149162100 | 48000 | 48000 | 48050 | 48000 | 119 |
| 603 | 20231101 | 105000 | 4143450000 | 48000 | 48000 | 48200 | 47950 | 190 |
| 604 | 20231101 | 104900 | 4134327200 | 48000 | 48000 | 48050 | 47950 | 220 |
| 605 | 20231101 | 104800 | 4123770600 | 48000 | 48050 | 48050 | 47900 | 562 |
| 606 | 20231101 | 104700 | 4096800500 | 48050 | 48050 | 48100 | 48050 | 383 |
| 607 | 20231101 | 104600 | 4078392700 | 48050 | 48050 | 48100 | 48050 | 283 |
| 608 | 20231101 | 104500 | 4064794000 | 48100 | 48150 | 48150 | 48050 | 227 |
| 609 | 20231101 | 104400 | 4053876850 | 48100 | 48100 | 48100 | 48050 | 411 |
| 610 | 20231101 | 104300 | 4034113450 | 48050 | 48050 | 48050 | 47950 | 223 |
| 611 | 20231101 | 104200 | 4023400650 | 48050 | 47950 | 48050 | 47950 | 590 |
| 612 | 20231101 | 104100 | 3995085200 | 47950 | 48000 | 48000 | 47950 | 191 |
| 613 | 20231101 | 104000 | 3985924100 | 47950 | 48000 | 48000 | 47950 | 235 |
| 614 | 20231101 | 103900 | 3974653250 | 48000 | 47950 | 48000 | 47950 | 347 |
| 615 | 20231101 | 103800 | 3958011850 | 47950 | 47950 | 48000 | 47950 | 267 |
| 616 | 20231101 | 103700 | 3945202800 | 48000 | 47950 | 48000 | 47950 | 241 |
| 617 | 20231101 | 103600 | 3933645750 | 47900 | 47950 | 48000 | 47900 | 167 |
| 618 | 20231101 | 103500 | 3925633250 | 47950 | 47850 | 47950 | 47800 | 331 |
| 619 | 20231101 | 103400 | 3909797750 | 47900 | 47900 | 47900 | 47850 | 218 |
| 620 | 20231101 | 103300 | 3899364100 | 47900 | 47850 | 47950 | 47850 | 505 |
| 621 | 20231101 | 103200 | 3875179050 | 47850 | 47850 | 47900 | 47850 | 198 |
| 622 | 20231101 | 103100 | 3865704000 | 47850 | 47950 | 47950 | 47850 | 397 |
| 623 | 20231101 | 103000 | 3846687550 | 47950 | 48050 | 48050 | 47900 | 207 |
| 624 | 20231101 | 102900 | 3836755600 | 48050 | 47950 | 48100 | 47950 | 80 |
| 625 | 20231101 | 102800 | 3832914100 | 47950 | 47950 | 48000 | 47900 | 263 |
| 626 | 20231101 | 102700 | 3820304350 | 47900 | 47950 | 47950 | 47900 | 532 |
| 627 | 20231101 | 102600 | 3794802450 | 47950 | 48000 | 48000 | 47950 | 329 |
| 628 | 20231101 | 102500 | 3779021600 | 48000 | 48000 | 48050 | 47950 | 334 |
| 629 | 20231101 | 102400 | 3762977700 | 48000 | 48000 | 48050 | 47950 | 502 |
| 630 | 20231101 | 102300 | 3738881800 | 48000 | 48000 | 48050 | 48000 | 360 |
| 631 | 20231101 | 102200 | 3721590950 | 48050 | 48000 | 48050 | 48000 | 137 |
| 632 | 20231101 | 102100 | 3715011250 | 48050 | 48000 | 48050 | 48000 | 237 |
| 633 | 20231101 | 102000 | 3703632000 | 48000 | 48000 | 48050 | 48000 | 243 |
| 634 | 20231101 | 101900 | 3691967250 | 48000 | 48000 | 48050 | 48000 | 1898 |
| 635 | 20231101 | 101800 | 3600842300 | 47950 | 48050 | 48050 | 47950 | 135 |
| 636 | 20231101 | 101700 | 3594363150 | 48000 | 48050 | 48100 | 48000 | 182 |
| 637 | 20231101 | 101600 | 3585626050 | 48050 | 48150 | 48200 | 48050 | 548 |
| 638 | 20231101 | 101500 | 3559281200 | 48150 | 48050 | 48150 | 48050 | 440 |
| 639 | 20231101 | 101400 | 3538131800 | 48100 | 47950 | 48100 | 47950 | 441 |
| 640 | 20231101 | 101300 | 3516956550 | 47950 | 47950 | 48000 | 47950 | 231 |
| 641 | 20231101 | 101200 | 3505870400 | 47950 | 48000 | 48050 | 47950 | 311 |
| 642 | 20231101 | 101100 | 3490943350 | 48000 | 48000 | 48100 | 48000 | 219 |
| 643 | 20231101 | 101000 | 3480423300 | 48000 | 47900 | 48200 | 47900 | 1960 |
| 644 | 20231101 | 100900 | 3386243500 | 47850 | 47850 | 47900 | 47850 | 342 |
| 645 | 20231101 | 100800 | 3369865250 | 47900 | 47850 | 47900 | 47850 | 360 |
| 646 | 20231101 | 100700 | 3352638400 | 47850 | 47900 | 47900 | 47850 | 62 |
| 647 | 20231101 | 100600 | 3349670150 | 47800 | 47800 | 47850 | 47750 | 926 |
| 648 | 20231101 | 100500 | 3305399400 | 47800 | 47700 | 47800 | 47700 | 2271 |
| 649 | 20231101 | 100400 | 3196997650 | 47700 | 47700 | 47750 | 47700 | 357 |
| 650 | 20231101 | 100300 | 3179967700 | 47700 | 47750 | 47750 | 47700 | 295 |
| 651 | 20231101 | 100200 | 3165893800 | 47750 | 47650 | 47750 | 47650 | 297 |
| 652 | 20231101 | 100100 | 3151731050 | 47700 | 47800 | 47800 | 47650 | 1007 |
| 653 | 20231101 | 100000 | 3103672000 | 47800 | 47750 | 47850 | 47750 | 438 |
| 654 | 20231101 | 095900 | 3082734800 | 47750 | 47750 | 47800 | 47750 | 198 |
| 655 | 20231101 | 095800 | 3073278200 | 47750 | 47750 | 47800 | 47750 | 275 |
| 656 | 20231101 | 095700 | 3060140750 | 47800 | 47800 | 47850 | 47750 | 765 |
| 657 | 20231101 | 095600 | 3023561550 | 47750 | 47650 | 47750 | 47650 | 1442 |
| 658 | 20231101 | 095500 | 2954774800 | 47700 | 47750 | 47750 | 47650 | 967 |
| 659 | 20231101 | 095400 | 2908678300 | 47700 | 47700 | 47750 | 47700 | 255 |
| 660 | 20231101 | 095300 | 2896509050 | 47700 | 47700 | 47750 | 47700 | 444 |
| 661 | 20231101 | 095200 | 2875327550 | 47750 | 47800 | 47800 | 47700 | 1386 |
| 662 | 20231101 | 095100 | 2809121350 | 47800 | 47850 | 47900 | 47800 | 503 |
| 663 | 20231101 | 095000 | 2785057450 | 47850 | 47800 | 47850 | 47800 | 515 |
| 664 | 20231101 | 094900 | 2760422150 | 47800 | 47800 | 47850 | 47800 | 486 |
| 665 | 20231101 | 094800 | 2737182850 | 47850 | 47850 | 47900 | 47800 | 320 |
| 666 | 20231101 | 094700 | 2721871350 | 47900 | 47900 | 47950 | 47850 | 548 |
| 667 | 20231101 | 094600 | 2695631000 | 47900 | 47950 | 47950 | 47900 | 452 |
| 668 | 20231101 | 094500 | 2673975050 | 47900 | 47850 | 47950 | 47850 | 1320 |
| 669 | 20231101 | 094400 | 2610771750 | 47900 | 47800 | 47950 | 47800 | 846 |
| 670 | 20231101 | 094300 | 2570275950 | 47800 | 47850 | 47950 | 47800 | 2560 |
| 671 | 20231101 | 094200 | 2447765450 | 47850 | 48100 | 48100 | 47850 | 8282 |
| 672 | 20231101 | 094100 | 2050216400 | 48050 | 48150 | 48150 | 48050 | 273 |
| 673 | 20231101 | 094000 | 2037093550 | 48050 | 48150 | 48250 | 48050 | 1032 |
| 674 | 20231101 | 093900 | 1987399450 | 48200 | 48100 | 48200 | 48100 | 531 |
| 675 | 20231101 | 093800 | 1961822350 | 48150 | 48350 | 48350 | 48100 | 4894 |
| 676 | 20231101 | 093700 | 1725916850 | 48300 | 48250 | 48300 | 48250 | 1198 |
| 677 | 20231101 | 093600 | 1668080800 | 48250 | 48200 | 48250 | 48200 | 205 |
| 678 | 20231101 | 093500 | 1658196850 | 48200 | 48400 | 48400 | 48200 | 1825 |
| 679 | 20231101 | 093400 | 1570022600 | 48450 | 48450 | 48500 | 48400 | 410 |
| 680 | 20231101 | 093300 | 1550163300 | 48450 | 48450 | 48500 | 48400 | 534 |
| 681 | 20231101 | 093200 | 1524290900 | 48450 | 48400 | 48450 | 48400 | 396 |
| 682 | 20231101 | 093100 | 1505110200 | 48450 | 48400 | 48500 | 48400 | 193 |
| 683 | 20231101 | 093000 | 1495762000 | 48500 | 48450 | 48500 | 48400 | 644 |
| 684 | 20231101 | 092900 | 1464573900 | 48400 | 48400 | 48500 | 48400 | 74 |
| 685 | 20231101 | 092800 | 1460990100 | 48400 | 48350 | 48550 | 48350 | 1259 |
| 686 | 20231101 | 092700 | 1399964100 | 48350 | 48250 | 48450 | 48250 | 665 |
| 687 | 20231101 | 092600 | 1367796400 | 48250 | 48300 | 48350 | 48250 | 786 |
| 688 | 20231101 | 092500 | 1329844550 | 48400 | 48350 | 48400 | 48250 | 252 |
| 689 | 20231101 | 092400 | 1317657750 | 48350 | 48300 | 48500 | 48250 | 817 |
| 690 | 20231101 | 092300 | 1278169100 | 48300 | 48450 | 48450 | 48200 | 1940 |
| 691 | 20231101 | 092200 | 1184493800 | 48450 | 48450 | 48650 | 48400 | 1497 |
| 692 | 20231101 | 092100 | 1111827400 | 48450 | 48450 | 48500 | 48350 | 1210 |
| 693 | 20231101 | 092000 | 1053266750 | 48450 | 48450 | 48550 | 48450 | 684 |
| 694 | 20231101 | 091900 | 1020088150 | 48550 | 48500 | 48550 | 48350 | 2625 |
| 695 | 20231101 | 091800 | 892955850 | 48500 | 48550 | 48550 | 48500 | 1307 |
| 696 | 20231101 | 091700 | 829539300 | 48550 | 48700 | 48750 | 48550 | 1840 |
| 697 | 20231101 | 091600 | 740092150 | 48700 | 48800 | 48900 | 48700 | 746 |
| 698 | 20231101 | 091500 | 703686300 | 48750 | 48800 | 48850 | 48650 | 997 |
| 699 | 20231101 | 091400 | 655080300 | 48800 | 48850 | 49000 | 48800 | 1225 |
| 700 | 20231101 | 091300 | 595118400 | 48800 | 48700 | 48800 | 48700 | 1531 |
| 701 | 20231101 | 091200 | 520483200 | 48750 | 48750 | 48850 | 48700 | 802 |
| 702 | 20231101 | 091100 | 481397550 | 48750 | 49000 | 49000 | 48750 | 1081 |
| 703 | 20231101 | 091000 | 428584100 | 49000 | 49050 | 49050 | 48950 | 218 |
| 704 | 20231101 | 090900 | 417901400 | 48950 | 49100 | 49100 | 48950 | 1927 |
| 705 | 20231101 | 090800 | 323410550 | 49100 | 49100 | 49150 | 49050 | 353 |
| 706 | 20231101 | 090700 | 306090450 | 49150 | 49300 | 49350 | 49000 | 644 |
| 707 | 20231101 | 090600 | 274443850 | 49350 | 49050 | 49350 | 49050 | 658 |
| 708 | 20231101 | 090500 | 242072150 | 49100 | 49150 | 49200 | 49000 | 1474 |
| 709 | 20231101 | 090400 | 169705200 | 49200 | 49150 | 49250 | 49150 | 170 |
| 710 | 20231101 | 090300 | 161340350 | 49250 | 49200 | 49250 | 49150 | 511 |
| 711 | 20231101 | 090200 | 136202200 | 49200 | 49200 | 49250 | 49100 | 601 |
| 712 | 20231101 | 090100 | 106667850 | 49250 | 49450 | 49550 | 49250 | 994 |
| 713 | 20231101 | 090000 | 57607700 | 49550 | 49250 | 49550 | 49250 | 1150 |