36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 195800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 5453 |
| 3 | 20231101 | 195700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20231101 | 195600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20231101 | 195500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20231101 | 195400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20231101 | 195300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20231101 | 195200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20231101 | 195100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20231101 | 195000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20231101 | 194900 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20231101 | 194800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20231101 | 194700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20231101 | 194600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20231101 | 194500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20231101 | 194400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20231101 | 194300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20231101 | 194200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20231101 | 194100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20231101 | 194000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20231101 | 193900 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20231101 | 193800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20231101 | 193700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20231101 | 193600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20231101 | 193500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20231101 | 193400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20231101 | 193300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20231101 | 193200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20231101 | 193100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20231101 | 193000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20231101 | 192900 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20231101 | 192800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 5453 |
| 33 | 20231101 | 192700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20231101 | 192600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20231101 | 192500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20231101 | 192400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20231101 | 192300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20231101 | 192200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20231101 | 192100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20231101 | 192000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20231101 | 191900 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20231101 | 191800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20231101 | 191700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20231101 | 191600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20231101 | 191500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20231101 | 191400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20231101 | 191300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20231101 | 191200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20231101 | 191100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20231101 | 191000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20231101 | 190900 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20231101 | 190800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20231101 | 190700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20231101 | 190600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20231101 | 190500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20231101 | 190400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20231101 | 190300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20231101 | 190200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20231101 | 190100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20231101 | 190000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20231101 | 185900 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20231101 | 185800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 5453 |
| 63 | 20231101 | 185700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20231101 | 185600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20231101 | 185500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20231101 | 185400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20231101 | 185300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20231101 | 185200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20231101 | 185100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20231101 | 185000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20231101 | 184900 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20231101 | 184800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20231101 | 184700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20231101 | 184600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20231101 | 184500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20231101 | 184400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20231101 | 184300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20231101 | 184200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20231101 | 184100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20231101 | 184000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20231101 | 183900 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20231101 | 183800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20231101 | 183700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20231101 | 183600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20231101 | 183500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20231101 | 183400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20231101 | 183300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20231101 | 183200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20231101 | 183100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20231101 | 183000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20231101 | 182900 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20231101 | 182800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 5453 |
| 93 | 20231101 | 182700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20231101 | 182600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20231101 | 182500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20231101 | 182400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20231101 | 182300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20231101 | 182200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20231101 | 182100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20231101 | 182000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20231101 | 181900 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20231101 | 181800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20231101 | 181700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20231101 | 181600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20231101 | 181500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20231101 | 181400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20231101 | 181300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20231101 | 181200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20231101 | 181100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20231101 | 181000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20231101 | 180900 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20231101 | 180800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20231101 | 180700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20231101 | 180600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20231101 | 180500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20231101 | 180400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20231101 | 180300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20231101 | 180200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20231101 | 180100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20231101 | 180000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20231101 | 175900 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20231101 | 175800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 5453 |
| 123 | 20231101 | 175700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20231101 | 175600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20231101 | 175500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20231101 | 175400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20231101 | 175300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20231101 | 175200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20231101 | 175100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20231101 | 175000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20231101 | 174900 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20231101 | 174800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20231101 | 174700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20231101 | 174600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20231101 | 174500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20231101 | 174400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20231101 | 174300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20231101 | 174200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20231101 | 174100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20231101 | 174000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20231101 | 173900 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20231101 | 173800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20231101 | 173700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20231101 | 173600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20231101 | 173500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20231101 | 173400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20231101 | 173300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20231101 | 173200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20231101 | 173100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20231101 | 173000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20231101 | 172900 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20231101 | 172800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 5453 |
| 153 | 20231101 | 172700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20231101 | 172600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20231101 | 172500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20231101 | 172400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20231101 | 172300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20231101 | 172200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20231101 | 172100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20231101 | 172000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20231101 | 171900 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20231101 | 171800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20231101 | 171700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20231101 | 171600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20231101 | 171500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20231101 | 171400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20231101 | 171300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20231101 | 171200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20231101 | 171100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20231101 | 171000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20231101 | 170900 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20231101 | 170800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20231101 | 170700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20231101 | 170600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20231101 | 170500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20231101 | 170400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20231101 | 170300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20231101 | 170200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20231101 | 170100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20231101 | 170000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20231101 | 165900 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20231101 | 165800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 5453 |
| 183 | 20231101 | 165700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20231101 | 165600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20231101 | 165500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20231101 | 165400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20231101 | 165300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20231101 | 165200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20231101 | 165100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20231101 | 165000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20231101 | 164900 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20231101 | 164800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20231101 | 164700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20231101 | 164600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20231101 | 164500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20231101 | 164400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20231101 | 164300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20231101 | 164200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20231101 | 164100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20231101 | 164000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20231101 | 163900 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20231101 | 163800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20231101 | 163700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 204 | 20231101 | 163600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20231101 | 163500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20231101 | 163400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20231101 | 163300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20231101 | 163200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20231101 | 163100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20231101 | 163000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20231101 | 162900 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20231101 | 162800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 5453 |
| 213 | 20231101 | 162700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20231101 | 162600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 215 | 20231101 | 162500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 216 | 20231101 | 162400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 217 | 20231101 | 162300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 218 | 20231101 | 162200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 219 | 20231101 | 162100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 220 | 20231101 | 162000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 221 | 20231101 | 161900 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 222 | 20231101 | 161800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 223 | 20231101 | 161700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 224 | 20231101 | 161600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 225 | 20231101 | 161500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 226 | 20231101 | 161400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 227 | 20231101 | 161300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 228 | 20231101 | 161200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 229 | 20231101 | 161100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 230 | 20231101 | 161000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 231 | 20231101 | 160900 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 232 | 20231101 | 160800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 233 | 20231101 | 160700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 234 | 20231101 | 160600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 235 | 20231101 | 160500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 236 | 20231101 | 160400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 237 | 20231101 | 160300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 238 | 20231101 | 160200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 239 | 20231101 | 160100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 240 | 20231101 | 160000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 241 | 20231101 | 155900 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 242 | 20231101 | 155800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 5453 |
| 243 | 20231101 | 155700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 244 | 20231101 | 155600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 245 | 20231101 | 155500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 246 | 20231101 | 155400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 247 | 20231101 | 155300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 248 | 20231101 | 155200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 249 | 20231101 | 155100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 250 | 20231101 | 155000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 251 | 20231101 | 154900 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 252 | 20231101 | 154800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 253 | 20231101 | 154700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 254 | 20231101 | 154600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 255 | 20231101 | 154500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 256 | 20231101 | 154400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 257 | 20231101 | 154300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 258 | 20231101 | 154200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 259 | 20231101 | 154100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 260 | 20231101 | 154000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 261 | 20231101 | 153900 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 262 | 20231101 | 153800 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 263 | 20231101 | 153700 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 264 | 20231101 | 153600 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 265 | 20231101 | 153500 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 266 | 20231101 | 153400 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 267 | 20231101 | 153300 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 268 | 20231101 | 153200 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 269 | 20231101 | 153100 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 0 |
| 270 | 20231101 | 153000 | 24021075850 | 46450 | 46450 | 46450 | 46450 | 5453 |
| 271 | 20231101 | 152900 | 23767784000 | 46500 | 46500 | 46500 | 46500 | 0 |
| 272 | 20231101 | 152800 | 23767784000 | 46500 | 46500 | 46500 | 46500 | 0 |
| 273 | 20231101 | 152700 | 23767784000 | 46500 | 46500 | 46500 | 46500 | 0 |
| 274 | 20231101 | 152600 | 23767784000 | 46500 | 46500 | 46500 | 46500 | 0 |
| 275 | 20231101 | 152500 | 23767784000 | 46500 | 46500 | 46500 | 46500 | 0 |
| 276 | 20231101 | 152400 | 23767784000 | 46500 | 46500 | 46500 | 46500 | 0 |
| 277 | 20231101 | 152300 | 23767784000 | 46500 | 46500 | 46500 | 46500 | 0 |
| 278 | 20231101 | 152200 | 23767784000 | 46500 | 46500 | 46500 | 46500 | 0 |
| 279 | 20231101 | 152100 | 23767784000 | 46500 | 46500 | 46500 | 46500 | 0 |
| 280 | 20231101 | 152000 | 23767784000 | 46500 | 46500 | 46500 | 46500 | 0 |
| 281 | 20231101 | 151900 | 23767784000 | 46500 | 46500 | 46550 | 46450 | 1343 |
| 282 | 20231101 | 151800 | 23705317550 | 46500 | 46550 | 46550 | 46450 | 2041 |
| 283 | 20231101 | 151700 | 23610388050 | 46600 | 46550 | 46600 | 46500 | 2310 |
| 284 | 20231101 | 151600 | 23502858900 | 46550 | 46550 | 46600 | 46500 | 3366 |
| 285 | 20231101 | 151500 | 23346157600 | 46550 | 46500 | 46600 | 46500 | 1093 |
| 286 | 20231101 | 151400 | 23295277450 | 46500 | 46400 | 46500 | 46350 | 2992 |
| 287 | 20231101 | 151300 | 23156298850 | 46400 | 46450 | 46550 | 46300 | 1813 |
| 288 | 20231101 | 151200 | 23072151000 | 46450 | 46150 | 46550 | 46150 | 4193 |
| 289 | 20231101 | 151100 | 22877611500 | 46200 | 46250 | 46250 | 46100 | 665 |
| 290 | 20231101 | 151000 | 22846922400 | 46250 | 46300 | 46400 | 46250 | 3439 |
| 291 | 20231101 | 150900 | 22687691150 | 46350 | 46150 | 46450 | 46150 | 2044 |
| 292 | 20231101 | 150800 | 22593054450 | 46150 | 45900 | 46150 | 45850 | 2280 |
| 293 | 20231101 | 150700 | 22488227950 | 45900 | 45950 | 46050 | 45900 | 998 |
| 294 | 20231101 | 150600 | 22442370550 | 46000 | 46000 | 46000 | 45900 | 1186 |
| 295 | 20231101 | 150500 | 22387876900 | 46000 | 45900 | 46000 | 45800 | 2188 |
| 296 | 20231101 | 150400 | 22287475200 | 45900 | 45800 | 45900 | 45750 | 1122 |
| 297 | 20231101 | 150300 | 22236068750 | 45800 | 45900 | 45900 | 45800 | 1012 |
| 298 | 20231101 | 150200 | 22189671650 | 45900 | 45900 | 45900 | 45850 | 1394 |
| 299 | 20231101 | 150100 | 22125692450 | 45900 | 45950 | 45950 | 45850 | 1273 |
| 300 | 20231101 | 150000 | 22067288950 | 45950 | 45850 | 45950 | 45800 | 934 |
| 301 | 20231101 | 145900 | 22024432000 | 45900 | 45750 | 45900 | 45700 | 933 |
| 302 | 20231101 | 145800 | 21981742900 | 45700 | 45650 | 45900 | 45650 | 1009 |
| 303 | 20231101 | 145700 | 21935629950 | 45650 | 45650 | 45900 | 45600 | 1023 |
| 304 | 20231101 | 145600 | 21888923450 | 45650 | 45550 | 45650 | 45550 | 1172 |
| 305 | 20231101 | 145500 | 21835467700 | 45600 | 45600 | 45600 | 45550 | 415 |
| 306 | 20231101 | 145400 | 21816558350 | 45600 | 45600 | 45650 | 45550 | 248 |
| 307 | 20231101 | 145300 | 21805248800 | 45850 | 45550 | 45900 | 45500 | 5724 |
| 308 | 20231101 | 145200 | 21544676600 | 45550 | 45900 | 45900 | 45550 | 2756 |
| 309 | 20231101 | 145100 | 21418911550 | 45900 | 46000 | 46050 | 45750 | 851 |
| 310 | 20231101 | 145000 | 21379884500 | 45800 | 45950 | 46000 | 45750 | 4603 |
| 311 | 20231101 | 144900 | 21168893350 | 46000 | 46000 | 46000 | 45900 | 2425 |
| 312 | 20231101 | 144800 | 21057388800 | 46000 | 46000 | 46200 | 46000 | 1712 |
| 313 | 20231101 | 144700 | 20978507900 | 46100 | 46000 | 46100 | 45950 | 1477 |
| 314 | 20231101 | 144600 | 20910564100 | 46000 | 45850 | 46000 | 45850 | 1281 |
| 315 | 20231101 | 144500 | 20851723150 | 45950 | 45750 | 45950 | 45750 | 2172 |
| 316 | 20231101 | 144400 | 20752224800 | 45800 | 45750 | 45800 | 45750 | 460 |
| 317 | 20231101 | 144300 | 20731158400 | 45800 | 45750 | 45800 | 45600 | 3091 |
| 318 | 20231101 | 144200 | 20589962750 | 45650 | 45700 | 45750 | 45600 | 952 |
| 319 | 20231101 | 144100 | 20546478900 | 45600 | 45600 | 45700 | 45550 | 1371 |
| 320 | 20231101 | 144000 | 20483982300 | 45550 | 45600 | 45600 | 45550 | 1131 |
| 321 | 20231101 | 143900 | 20432417050 | 45650 | 45800 | 45800 | 45600 | 1306 |
| 322 | 20231101 | 143800 | 20372723650 | 45650 | 45650 | 45800 | 45650 | 527 |
| 323 | 20231101 | 143700 | 20348638300 | 45800 | 45600 | 45800 | 45600 | 1155 |
| 324 | 20231101 | 143600 | 20295929200 | 45600 | 45600 | 45750 | 45500 | 2161 |
| 325 | 20231101 | 143500 | 20197424800 | 45800 | 45950 | 46000 | 45600 | 1576 |
| 326 | 20231101 | 143400 | 20125041700 | 46000 | 45850 | 46050 | 45550 | 2877 |
| 327 | 20231101 | 143300 | 19992930800 | 45550 | 46200 | 46250 | 45550 | 3937 |
| 328 | 20231101 | 143200 | 19812091700 | 46250 | 46200 | 46300 | 46150 | 2598 |
| 329 | 20231101 | 143100 | 19692041750 | 46200 | 46500 | 46500 | 46150 | 3397 |
| 330 | 20231101 | 143000 | 19534811800 | 46500 | 46400 | 46600 | 46250 | 4152 |
| 331 | 20231101 | 142900 | 19341929400 | 46450 | 46350 | 46500 | 46250 | 1303 |
| 332 | 20231101 | 142800 | 19281406950 | 46350 | 46600 | 46650 | 46350 | 2735 |
| 333 | 20231101 | 142700 | 19154067900 | 46600 | 46500 | 46850 | 46500 | 9262 |
| 334 | 20231101 | 142600 | 18721664700 | 46500 | 46100 | 46500 | 45900 | 3474 |
| 335 | 20231101 | 142500 | 18561293750 | 46100 | 45900 | 46200 | 45800 | 2368 |
| 336 | 20231101 | 142400 | 18452401450 | 45900 | 46450 | 46500 | 45900 | 3926 |
| 337 | 20231101 | 142300 | 18270730150 | 46350 | 46100 | 46450 | 45850 | 13891 |
| 338 | 20231101 | 142200 | 17628864100 | 46100 | 45550 | 46150 | 45550 | 6598 |
| 339 | 20231101 | 142100 | 17326091000 | 45550 | 44800 | 45600 | 44750 | 5644 |
| 340 | 20231101 | 142000 | 17070858050 | 44800 | 44700 | 44800 | 44700 | 698 |
| 341 | 20231101 | 141900 | 17039652550 | 44700 | 44650 | 44800 | 44600 | 1656 |
| 342 | 20231101 | 141800 | 16965555250 | 44650 | 44700 | 44700 | 44600 | 431 |
| 343 | 20231101 | 141700 | 16946303500 | 44700 | 44800 | 44800 | 44600 | 734 |
| 344 | 20231101 | 141600 | 16913489750 | 44750 | 44800 | 44800 | 44750 | 1914 |
| 345 | 20231101 | 141500 | 16827829600 | 44800 | 44800 | 44800 | 44750 | 62 |
| 346 | 20231101 | 141400 | 16825052050 | 44750 | 44800 | 44800 | 44700 | 528 |
| 347 | 20231101 | 141300 | 16801429300 | 44800 | 44700 | 44800 | 44700 | 333 |
| 348 | 20231101 | 141200 | 16786527800 | 44550 | 44550 | 44650 | 44500 | 915 |
| 349 | 20231101 | 141100 | 16745772600 | 44600 | 44500 | 44600 | 44450 | 1548 |
| 350 | 20231101 | 141000 | 16676820650 | 44500 | 44600 | 44600 | 44500 | 1394 |
| 351 | 20231101 | 140900 | 16614736550 | 44600 | 44600 | 44650 | 44500 | 4658 |
| 352 | 20231101 | 140800 | 16407316600 | 44600 | 44750 | 44750 | 44600 | 2386 |
| 353 | 20231101 | 140700 | 16300743000 | 44700 | 44850 | 44900 | 44700 | 5184 |
| 354 | 20231101 | 140600 | 16068432950 | 44850 | 44900 | 44900 | 44850 | 868 |
| 355 | 20231101 | 140500 | 16029489750 | 44900 | 44950 | 45000 | 44900 | 518 |
| 356 | 20231101 | 140400 | 16006208850 | 44950 | 44900 | 44950 | 44850 | 430 |
| 357 | 20231101 | 140300 | 15986904800 | 44800 | 44850 | 44850 | 44800 | 351 |
| 358 | 20231101 | 140200 | 15971162500 | 44850 | 44850 | 44850 | 44800 | 559 |
| 359 | 20231101 | 140100 | 15946092550 | 44900 | 44800 | 44900 | 44800 | 999 |
| 360 | 20231101 | 140000 | 15901334050 | 44750 | 44800 | 44850 | 44750 | 1415 |
| 361 | 20231101 | 135900 | 15837997250 | 44850 | 44900 | 44900 | 44800 | 438 |
| 362 | 20231101 | 135800 | 15818365850 | 44850 | 44950 | 44950 | 44850 | 534 |
| 363 | 20231101 | 135700 | 15794399450 | 44750 | 45100 | 45100 | 44750 | 4206 |
| 364 | 20231101 | 135600 | 15604952250 | 45100 | 45200 | 45250 | 45100 | 430 |
| 365 | 20231101 | 135500 | 15585524300 | 45200 | 45200 | 45200 | 45150 | 1094 |
| 366 | 20231101 | 135400 | 15536100500 | 45150 | 45200 | 45200 | 45150 | 284 |
| 367 | 20231101 | 135300 | 15523266550 | 45200 | 45300 | 45300 | 45200 | 666 |
| 368 | 20231101 | 135200 | 15493157700 | 45250 | 45300 | 45300 | 45250 | 816 |
| 369 | 20231101 | 135100 | 15456221000 | 45300 | 45300 | 45300 | 45300 | 175 |
| 370 | 20231101 | 135000 | 15448293500 | 45300 | 45350 | 45350 | 45250 | 654 |
| 371 | 20231101 | 134900 | 15418666850 | 45350 | 45300 | 45350 | 45300 | 450 |
| 372 | 20231101 | 134800 | 15398271800 | 45300 | 45350 | 45350 | 45300 | 202 |
| 373 | 20231101 | 134700 | 15389120700 | 45300 | 45300 | 45300 | 45300 | 124 |
| 374 | 20231101 | 134600 | 15383503500 | 45300 | 45350 | 45400 | 45300 | 473 |
| 375 | 20231101 | 134500 | 15362067550 | 45350 | 45300 | 45400 | 45300 | 512 |
| 376 | 20231101 | 134400 | 15338843550 | 45300 | 45350 | 45350 | 45300 | 443 |
| 377 | 20231101 | 134300 | 15318755000 | 45350 | 45300 | 45350 | 45300 | 510 |
| 378 | 20231101 | 134200 | 15295637450 | 45300 | 45300 | 45350 | 45300 | 125 |
| 379 | 20231101 | 134100 | 15289972700 | 45350 | 45350 | 45350 | 45350 | 24 |
| 380 | 20231101 | 134000 | 15288884300 | 45350 | 45300 | 45350 | 45300 | 507 |
| 381 | 20231101 | 133900 | 15265893400 | 45300 | 45300 | 45300 | 45300 | 375 |
| 382 | 20231101 | 133800 | 15248905900 | 45300 | 45350 | 45400 | 45200 | 1764 |
| 383 | 20231101 | 133700 | 15169045900 | 45400 | 45450 | 45450 | 45400 | 97 |
| 384 | 20231101 | 133600 | 15164640000 | 45450 | 45450 | 45450 | 45450 | 666 |
| 385 | 20231101 | 133500 | 15134370300 | 45450 | 45550 | 45550 | 45400 | 802 |
| 386 | 20231101 | 133400 | 15097923500 | 45550 | 45500 | 45550 | 45450 | 1020 |
| 387 | 20231101 | 133300 | 15051522550 | 45500 | 45350 | 45500 | 45300 | 1430 |
| 388 | 20231101 | 133200 | 14986593250 | 45350 | 45350 | 45350 | 45300 | 478 |
| 389 | 20231101 | 133100 | 14964928200 | 45350 | 45350 | 45400 | 45350 | 660 |
| 390 | 20231101 | 133000 | 14934980200 | 45300 | 45300 | 45300 | 45250 | 390 |
| 391 | 20231101 | 132900 | 14917316650 | 45250 | 45150 | 45250 | 45150 | 789 |
| 392 | 20231101 | 132800 | 14881660300 | 45150 | 45150 | 45200 | 45150 | 232 |
| 393 | 20231101 | 132700 | 14871180500 | 45150 | 45050 | 45200 | 45050 | 952 |
| 394 | 20231101 | 132600 | 14828222200 | 45100 | 45200 | 45200 | 45100 | 533 |
| 395 | 20231101 | 132500 | 14804175250 | 45100 | 45050 | 45200 | 45050 | 382 |
| 396 | 20231101 | 132400 | 14786937650 | 45150 | 44900 | 45150 | 44900 | 652 |
| 397 | 20231101 | 132300 | 14757598850 | 44800 | 44950 | 44950 | 44800 | 1646 |
| 398 | 20231101 | 132200 | 14683697100 | 44950 | 45000 | 45000 | 44950 | 2388 |
| 399 | 20231101 | 132100 | 14576325750 | 45000 | 45150 | 45150 | 45000 | 1575 |
| 400 | 20231101 | 132000 | 14505396550 | 45150 | 45200 | 45200 | 45150 | 150 |
| 401 | 20231101 | 131900 | 14498619850 | 45200 | 45250 | 45250 | 45100 | 1071 |
| 402 | 20231101 | 131800 | 14450209950 | 45250 | 45200 | 45250 | 45150 | 350 |
| 403 | 20231101 | 131700 | 14434389400 | 45200 | 45150 | 45200 | 45150 | 72 |
| 404 | 20231101 | 131600 | 14431135200 | 45200 | 45200 | 45200 | 45150 | 126 |
| 405 | 20231101 | 131500 | 14425440550 | 45200 | 45200 | 45250 | 45050 | 1086 |
| 406 | 20231101 | 131400 | 14376486800 | 45250 | 45250 | 45250 | 45000 | 1670 |
| 407 | 20231101 | 131300 | 14301094750 | 45200 | 45300 | 45350 | 45200 | 1501 |
| 408 | 20231101 | 131200 | 14233207000 | 45300 | 45300 | 45300 | 45250 | 852 |
| 409 | 20231101 | 131100 | 14194623600 | 45300 | 45200 | 45350 | 45200 | 1455 |
| 410 | 20231101 | 131000 | 14128711950 | 45200 | 45000 | 45200 | 45000 | 760 |
| 411 | 20231101 | 130900 | 14094413750 | 45000 | 44650 | 45000 | 44650 | 2276 |
| 412 | 20231101 | 130800 | 13992417750 | 44650 | 44650 | 44700 | 44600 | 784 |
| 413 | 20231101 | 130700 | 13957414800 | 44600 | 44700 | 44700 | 44600 | 2641 |
| 414 | 20231101 | 130600 | 13839444450 | 44600 | 44650 | 44700 | 44550 | 1548 |
| 415 | 20231101 | 130500 | 13770382800 | 44700 | 44650 | 44700 | 44500 | 1514 |
| 416 | 20231101 | 130400 | 13702899100 | 44550 | 44800 | 44800 | 44500 | 4771 |
| 417 | 20231101 | 130300 | 13489912700 | 44800 | 45200 | 45200 | 44750 | 9053 |
| 418 | 20231101 | 130200 | 13083025250 | 45200 | 45250 | 45250 | 45200 | 350 |
| 419 | 20231101 | 130100 | 13067202850 | 45250 | 45200 | 45250 | 45150 | 594 |
| 420 | 20231101 | 130000 | 13040349400 | 45250 | 45250 | 45300 | 45250 | 73 |
| 421 | 20231101 | 125900 | 13037045850 | 45250 | 45250 | 45250 | 45250 | 1265 |
| 422 | 20231101 | 125800 | 12979804600 | 45300 | 45250 | 45300 | 45250 | 197 |
| 423 | 20231101 | 125700 | 12970884850 | 45150 | 45250 | 45300 | 45150 | 876 |
| 424 | 20231101 | 125600 | 12931248800 | 45250 | 45200 | 45250 | 45200 | 99 |
| 425 | 20231101 | 125500 | 12926773500 | 45200 | 45150 | 45250 | 45150 | 279 |
| 426 | 20231101 | 125400 | 12914158100 | 45200 | 45200 | 45200 | 45150 | 1787 |
| 427 | 20231101 | 125300 | 12833451450 | 45250 | 45300 | 45350 | 45200 | 2615 |
| 428 | 20231101 | 125200 | 12715069550 | 45300 | 45300 | 45300 | 45250 | 566 |
| 429 | 20231101 | 125100 | 12689440300 | 45250 | 45350 | 45350 | 45250 | 1245 |
| 430 | 20231101 | 125000 | 12633075700 | 45350 | 45550 | 45550 | 45300 | 4333 |
| 431 | 20231101 | 124900 | 12436307700 | 45600 | 45700 | 45700 | 45600 | 817 |
| 432 | 20231101 | 124800 | 12399044350 | 45650 | 45800 | 45800 | 45650 | 1872 |
| 433 | 20231101 | 124700 | 12313540800 | 45800 | 45950 | 45950 | 45800 | 857 |
| 434 | 20231101 | 124600 | 12274267450 | 45950 | 45950 | 46000 | 45900 | 73 |
| 435 | 20231101 | 124500 | 12270913550 | 46000 | 46050 | 46050 | 45900 | 1183 |
| 436 | 20231101 | 124400 | 12216507200 | 46100 | 46100 | 46100 | 46050 | 351 |
| 437 | 20231101 | 124300 | 12200329750 | 46100 | 46100 | 46150 | 46100 | 88 |
| 438 | 20231101 | 124200 | 12196271650 | 46100 | 46100 | 46150 | 46100 | 216 |
| 439 | 20231101 | 124100 | 12186310500 | 46150 | 46100 | 46150 | 46100 | 199 |
| 440 | 20231101 | 124000 | 12177128600 | 46100 | 46100 | 46100 | 46100 | 188 |
| 441 | 20231101 | 123900 | 12168461800 | 46150 | 46000 | 46150 | 46000 | 515 |
| 442 | 20231101 | 123800 | 12144763350 | 46050 | 46000 | 46250 | 46000 | 101 |
| 443 | 20231101 | 123700 | 12140114450 | 46150 | 46250 | 46250 | 46050 | 2522 |
| 444 | 20231101 | 123600 | 12023820000 | 46200 | 46250 | 46300 | 46200 | 898 |
| 445 | 20231101 | 123500 | 11982285600 | 46250 | 46250 | 46250 | 46250 | 11 |
| 446 | 20231101 | 123400 | 11981776850 | 46300 | 46250 | 46300 | 46250 | 32 |
| 447 | 20231101 | 123300 | 11980296550 | 46250 | 46250 | 46250 | 46250 | 50 |
| 448 | 20231101 | 123200 | 11977984050 | 46250 | 46200 | 46250 | 46100 | 411 |
| 449 | 20231101 | 123100 | 11959024850 | 46200 | 46250 | 46250 | 46200 | 115 |
| 450 | 20231101 | 123000 | 11953707150 | 46250 | 46150 | 46250 | 46150 | 382 |
| 451 | 20231101 | 122900 | 11936075400 | 46150 | 46250 | 46250 | 46150 | 525 |
| 452 | 20231101 | 122800 | 11911827650 | 46400 | 46450 | 46450 | 46250 | 335 |
| 453 | 20231101 | 122700 | 11896301550 | 46450 | 46450 | 46450 | 46400 | 210 |
| 454 | 20231101 | 122600 | 11886556550 | 46450 | 46450 | 46500 | 46400 | 695 |
| 455 | 20231101 | 122500 | 11854274700 | 46500 | 46450 | 46550 | 46450 | 998 |
| 456 | 20231101 | 122400 | 11807861700 | 46500 | 46450 | 46500 | 46450 | 1942 |
| 457 | 20231101 | 122300 | 11717573000 | 46450 | 46450 | 46450 | 46400 | 251 |
| 458 | 20231101 | 122200 | 11705915100 | 46450 | 46400 | 46450 | 46400 | 72 |
| 459 | 20231101 | 122100 | 11702570950 | 46450 | 46400 | 46450 | 46400 | 56 |
| 460 | 20231101 | 122000 | 11699970300 | 46400 | 46450 | 46450 | 46400 | 408 |
| 461 | 20231101 | 121900 | 11681027200 | 46450 | 46400 | 46450 | 46400 | 346 |
| 462 | 20231101 | 121800 | 11664971250 | 46350 | 46100 | 46350 | 46100 | 655 |
| 463 | 20231101 | 121700 | 11634686950 | 46100 | 46100 | 46150 | 46100 | 401 |
| 464 | 20231101 | 121600 | 11616200550 | 46100 | 46250 | 46250 | 46100 | 1329 |
| 465 | 20231101 | 121500 | 11554879150 | 46200 | 46300 | 46300 | 46200 | 1127 |
| 466 | 20231101 | 121400 | 11502731200 | 46350 | 46400 | 46400 | 46350 | 354 |
| 467 | 20231101 | 121300 | 11486311000 | 46400 | 46350 | 46400 | 46300 | 1066 |
| 468 | 20231101 | 121200 | 11436915750 | 46350 | 46300 | 46350 | 46300 | 479 |
| 469 | 20231101 | 121100 | 11414734000 | 46300 | 46300 | 46300 | 46250 | 649 |
| 470 | 20231101 | 121000 | 11384697950 | 46300 | 46250 | 46300 | 46200 | 2343 |
| 471 | 20231101 | 120900 | 11276311850 | 46200 | 46200 | 46200 | 46150 | 752 |
| 472 | 20231101 | 120800 | 11241592550 | 46050 | 46200 | 46200 | 46050 | 785 |
| 473 | 20231101 | 120700 | 11205396800 | 46250 | 46150 | 46250 | 46150 | 745 |
| 474 | 20231101 | 120600 | 11170957900 | 46150 | 46100 | 46150 | 46000 | 756 |
| 475 | 20231101 | 120500 | 11136138750 | 46100 | 46000 | 46100 | 45850 | 775 |
| 476 | 20231101 | 120400 | 11100490700 | 46000 | 45850 | 46000 | 45850 | 885 |
| 477 | 20231101 | 120300 | 11059851350 | 45850 | 45650 | 45900 | 45650 | 772 |
| 478 | 20231101 | 120200 | 11024492250 | 45600 | 45550 | 45600 | 45550 | 604 |
| 479 | 20231101 | 120100 | 10996955400 | 45500 | 45600 | 45700 | 45500 | 1039 |
| 480 | 20231101 | 120000 | 10949631650 | 45700 | 45500 | 45700 | 45450 | 281 |
| 481 | 20231101 | 115900 | 10936833950 | 45700 | 45700 | 45750 | 45450 | 1148 |
| 482 | 20231101 | 115800 | 10884545550 | 45700 | 45950 | 45950 | 45650 | 2338 |
| 483 | 20231101 | 115700 | 10777389650 | 45950 | 45900 | 46000 | 45900 | 410 |
| 484 | 20231101 | 115600 | 10758553200 | 45900 | 45850 | 45900 | 45850 | 690 |
| 485 | 20231101 | 115500 | 10726900800 | 45900 | 45850 | 45950 | 45850 | 1008 |
| 486 | 20231101 | 115400 | 10680660400 | 45850 | 45900 | 45900 | 45800 | 1180 |
| 487 | 20231101 | 115300 | 10626571000 | 45900 | 45750 | 45900 | 45700 | 2456 |
| 488 | 20231101 | 115200 | 10514099200 | 45700 | 45700 | 45800 | 45500 | 3664 |
| 489 | 20231101 | 115100 | 10346774700 | 45700 | 45050 | 45800 | 44950 | 11978 |
| 490 | 20231101 | 115000 | 9805177150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 491 | 20231101 | 114900 | 9805177150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 492 | 20231101 | 114800 | 9805177150 | 44650 | 44750 | 44850 | 44650 | 6337 |
| 493 | 20231101 | 114700 | 9521868750 | 44750 | 45200 | 45200 | 44750 | 4269 |
| 494 | 20231101 | 114600 | 9330148350 | 45250 | 45250 | 45250 | 45000 | 1938 |
| 495 | 20231101 | 114500 | 9242805450 | 45250 | 45450 | 45450 | 45000 | 7301 |
| 496 | 20231101 | 114400 | 8913598200 | 45450 | 45350 | 45450 | 45250 | 1752 |
| 497 | 20231101 | 114300 | 8834233400 | 45300 | 45300 | 45350 | 45250 | 1388 |
| 498 | 20231101 | 114200 | 8771348100 | 45300 | 45700 | 45700 | 45250 | 1827 |
| 499 | 20231101 | 114100 | 8688417150 | 45700 | 45500 | 45700 | 45500 | 1038 |
| 500 | 20231101 | 114000 | 8641132100 | 45500 | 45700 | 45700 | 45500 | 2165 |
| 501 | 20231101 | 113900 | 8542443100 | 45700 | 45850 | 45850 | 45500 | 724 |
| 502 | 20231101 | 113800 | 8509400950 | 45850 | 45350 | 45900 | 45150 | 4533 |
| 503 | 20231101 | 113700 | 8303544050 | 45100 | 45700 | 45700 | 45100 | 8096 |
| 504 | 20231101 | 113600 | 7936194700 | 45650 | 45850 | 45950 | 45650 | 4174 |
| 505 | 20231101 | 113500 | 7745275850 | 45850 | 45900 | 46100 | 45750 | 1834 |
| 506 | 20231101 | 113400 | 7661225150 | 45900 | 45850 | 46150 | 45800 | 740 |
| 507 | 20231101 | 113300 | 7627259350 | 45850 | 46000 | 46100 | 45850 | 2404 |
| 508 | 20231101 | 113200 | 7516857250 | 45950 | 45950 | 46150 | 45800 | 2951 |
| 509 | 20231101 | 113100 | 7381432300 | 45950 | 46300 | 46300 | 45950 | 3112 |
| 510 | 20231101 | 113000 | 7238105050 | 46300 | 46350 | 46550 | 46250 | 1181 |
| 511 | 20231101 | 112900 | 7183415000 | 46550 | 46050 | 46550 | 46050 | 4499 |
| 512 | 20231101 | 112800 | 6975024600 | 46050 | 46100 | 46150 | 46050 | 1005 |
| 513 | 20231101 | 112700 | 6928706800 | 46000 | 45950 | 46000 | 45950 | 396 |
| 514 | 20231101 | 112600 | 6910501450 | 45950 | 46000 | 46300 | 45900 | 1148 |
| 515 | 20231101 | 112500 | 6857734500 | 45950 | 46200 | 46350 | 45950 | 4454 |
| 516 | 20231101 | 112400 | 6652662400 | 46200 | 46450 | 46450 | 46200 | 3770 |
| 517 | 20231101 | 112300 | 6478021950 | 46450 | 46550 | 46550 | 46450 | 671 |
| 518 | 20231101 | 112200 | 6446823550 | 46550 | 46650 | 46650 | 46550 | 365 |
| 519 | 20231101 | 112100 | 6429806450 | 46650 | 46750 | 46750 | 46650 | 396 |
| 520 | 20231101 | 112000 | 6411319250 | 46750 | 46800 | 46800 | 46750 | 24 |
| 521 | 20231101 | 111900 | 6410197050 | 46750 | 46800 | 46800 | 46700 | 152 |
| 522 | 20231101 | 111800 | 6403089600 | 46700 | 46750 | 46750 | 46700 | 265 |
| 523 | 20231101 | 111700 | 6390709550 | 46750 | 46700 | 46750 | 46700 | 746 |
| 524 | 20231101 | 111600 | 6355858250 | 46700 | 46700 | 46700 | 46650 | 393 |
| 525 | 20231101 | 111500 | 6337506200 | 46650 | 46500 | 46700 | 46500 | 429 |
| 526 | 20231101 | 111400 | 6317494600 | 46500 | 46650 | 46700 | 46500 | 1721 |
| 527 | 20231101 | 111300 | 6237380300 | 46650 | 46700 | 46700 | 46650 | 264 |
| 528 | 20231101 | 111200 | 6225057700 | 46700 | 46850 | 46850 | 46700 | 166 |
| 529 | 20231101 | 111100 | 6217291900 | 46850 | 46700 | 46900 | 46700 | 598 |
| 530 | 20231101 | 111000 | 6189324300 | 46700 | 46650 | 46700 | 46650 | 217 |
| 531 | 20231101 | 110900 | 6179190700 | 46750 | 46750 | 46750 | 46650 | 384 |
| 532 | 20231101 | 110800 | 6161261200 | 46800 | 46750 | 46800 | 46700 | 2208 |
| 533 | 20231101 | 110700 | 6058016550 | 46750 | 46350 | 46950 | 46350 | 1499 |
| 534 | 20231101 | 110600 | 5988313400 | 46200 | 46050 | 46200 | 46050 | 946 |
| 535 | 20231101 | 110500 | 5944678950 | 46000 | 46450 | 46450 | 46000 | 7027 |
| 536 | 20231101 | 110400 | 5620122200 | 46450 | 46600 | 46650 | 46450 | 3284 |
| 537 | 20231101 | 110300 | 5467241250 | 46650 | 46800 | 46800 | 46650 | 472 |
| 538 | 20231101 | 110200 | 5445203200 | 46800 | 46800 | 46800 | 46500 | 2639 |
| 539 | 20231101 | 110100 | 5322371000 | 46800 | 46900 | 46900 | 46600 | 2448 |
| 540 | 20231101 | 110000 | 5207944700 | 46900 | 46750 | 46900 | 46750 | 1099 |
| 541 | 20231101 | 105900 | 5156530450 | 46750 | 46850 | 46850 | 46750 | 161 |
| 542 | 20231101 | 105800 | 5149001100 | 46850 | 46800 | 46850 | 46750 | 14 |
| 543 | 20231101 | 105700 | 5148346150 | 46750 | 46850 | 46850 | 46750 | 324 |
| 544 | 20231101 | 105600 | 5133187600 | 46850 | 46800 | 46850 | 46800 | 826 |
| 545 | 20231101 | 105500 | 5094509300 | 46850 | 46850 | 46850 | 46800 | 295 |
| 546 | 20231101 | 105400 | 5080690050 | 46850 | 46850 | 46850 | 46800 | 896 |
| 547 | 20231101 | 105300 | 5038738150 | 46850 | 47100 | 47150 | 46850 | 2686 |
| 548 | 20231101 | 105200 | 4912504550 | 47150 | 47200 | 47300 | 47100 | 263 |
| 549 | 20231101 | 105100 | 4900100850 | 47300 | 47300 | 47300 | 47150 | 875 |
| 550 | 20231101 | 105000 | 4858796200 | 47450 | 47400 | 47500 | 47350 | 227 |
| 551 | 20231101 | 104900 | 4848030500 | 47400 | 47600 | 47600 | 47400 | 1135 |
| 552 | 20231101 | 104800 | 4794071250 | 47600 | 47900 | 47900 | 47600 | 1203 |
| 553 | 20231101 | 104700 | 4736634950 | 47950 | 47850 | 47950 | 47850 | 236 |
| 554 | 20231101 | 104600 | 4725338750 | 47850 | 47900 | 47900 | 47850 | 140 |
| 555 | 20231101 | 104500 | 4718639100 | 47900 | 48150 | 48200 | 47900 | 1147 |
| 556 | 20231101 | 104400 | 4663520800 | 48200 | 48150 | 48200 | 48100 | 1203 |
| 557 | 20231101 | 104300 | 4605599250 | 48150 | 48150 | 48150 | 48150 | 444 |
| 558 | 20231101 | 104200 | 4584220650 | 48150 | 48100 | 48150 | 48050 | 282 |
| 559 | 20231101 | 104100 | 4570652750 | 48100 | 48000 | 48100 | 47950 | 1332 |
| 560 | 20231101 | 104000 | 4506705500 | 48000 | 47950 | 48000 | 47850 | 339 |
| 561 | 20231101 | 103900 | 4490469200 | 47850 | 47800 | 47850 | 47750 | 1547 |
| 562 | 20231101 | 103800 | 4416521750 | 47850 | 47850 | 47900 | 47800 | 646 |
| 563 | 20231101 | 103700 | 4385594500 | 47900 | 47750 | 48000 | 47750 | 1850 |
| 564 | 20231101 | 103600 | 4296986900 | 47700 | 47650 | 47700 | 47600 | 441 |
| 565 | 20231101 | 103500 | 4275966200 | 47600 | 47500 | 47600 | 47500 | 764 |
| 566 | 20231101 | 103400 | 4239656200 | 47500 | 47250 | 47500 | 47250 | 1398 |
| 567 | 20231101 | 103300 | 4173508350 | 47100 | 47000 | 47100 | 47000 | 1940 |
| 568 | 20231101 | 103200 | 4082207550 | 47000 | 47000 | 47000 | 46950 | 679 |
| 569 | 20231101 | 103100 | 4050306950 | 47000 | 47000 | 47050 | 46950 | 649 |
| 570 | 20231101 | 103000 | 4019808000 | 47000 | 46950 | 47050 | 46950 | 2095 |
| 571 | 20231101 | 102900 | 3921359200 | 46950 | 46850 | 46950 | 46800 | 1022 |
| 572 | 20231101 | 102800 | 3873468950 | 46850 | 47000 | 47000 | 46700 | 2225 |
| 573 | 20231101 | 102700 | 3769251450 | 47000 | 46400 | 47100 | 46300 | 5394 |
| 574 | 20231101 | 102600 | 3517255350 | 46650 | 47200 | 47200 | 46300 | 7452 |
| 575 | 20231101 | 102500 | 3168668850 | 47200 | 47650 | 47700 | 47150 | 4679 |
| 576 | 20231101 | 102400 | 2946544700 | 47700 | 47700 | 47800 | 47650 | 1295 |
| 577 | 20231101 | 102300 | 2884715100 | 47700 | 47950 | 47950 | 47700 | 1777 |
| 578 | 20231101 | 102200 | 2799749200 | 47900 | 47850 | 47900 | 47800 | 1190 |
| 579 | 20231101 | 102100 | 2742802500 | 47850 | 48150 | 48150 | 47500 | 5932 |
| 580 | 20231101 | 102000 | 2458847250 | 48150 | 48500 | 48500 | 48150 | 2754 |
| 581 | 20231101 | 101900 | 2325784150 | 48450 | 48450 | 48500 | 48400 | 481 |
| 582 | 20231101 | 101800 | 2302482450 | 48450 | 48400 | 48450 | 48400 | 262 |
| 583 | 20231101 | 101700 | 2289790050 | 48400 | 48500 | 48500 | 48300 | 1255 |
| 584 | 20231101 | 101600 | 2229010400 | 48500 | 48850 | 48850 | 48500 | 2993 |
| 585 | 20231101 | 101500 | 2083441850 | 48850 | 49000 | 49000 | 48850 | 780 |
| 586 | 20231101 | 101400 | 2045290600 | 48950 | 49000 | 49000 | 48950 | 208 |
| 587 | 20231101 | 101300 | 2035103950 | 49000 | 49050 | 49250 | 49000 | 1143 |
| 588 | 20231101 | 101200 | 1979072500 | 49050 | 49250 | 49300 | 49050 | 3442 |
| 589 | 20231101 | 101100 | 1810062450 | 49250 | 49300 | 49300 | 49250 | 9 |
| 590 | 20231101 | 101000 | 1809618950 | 49300 | 49250 | 49300 | 49250 | 50 |
| 591 | 20231101 | 100900 | 1807154350 | 49250 | 49150 | 49250 | 49150 | 5 |
| 592 | 20231101 | 100800 | 1806908400 | 49150 | 49250 | 49300 | 49150 | 428 |
| 593 | 20231101 | 100700 | 1785861000 | 49150 | 49250 | 49250 | 49150 | 264 |
| 594 | 20231101 | 100600 | 1772870600 | 49250 | 49300 | 49350 | 49250 | 266 |
| 595 | 20231101 | 100500 | 1759757300 | 49300 | 49300 | 49300 | 49300 | 79 |
| 596 | 20231101 | 100400 | 1755862600 | 49200 | 49250 | 49250 | 49200 | 139 |
| 597 | 20231101 | 100300 | 1749019350 | 49200 | 49250 | 49250 | 49200 | 200 |
| 598 | 20231101 | 100200 | 1739174600 | 49350 | 49300 | 49350 | 49250 | 291 |
| 599 | 20231101 | 100100 | 1724825000 | 49300 | 49300 | 49300 | 49300 | 217 |
| 600 | 20231101 | 100000 | 1714126900 | 49300 | 49250 | 49300 | 49250 | 69 |
| 601 | 20231101 | 095900 | 1710728500 | 49250 | 49300 | 49300 | 49250 | 221 |
| 602 | 20231101 | 095800 | 1699841300 | 49250 | 49250 | 49250 | 49250 | 221 |
| 603 | 20231101 | 095700 | 1688957050 | 49300 | 49150 | 49300 | 49100 | 1100 |
| 604 | 20231101 | 095600 | 1634849300 | 49150 | 49150 | 49150 | 49100 | 403 |
| 605 | 20231101 | 095500 | 1615047200 | 49150 | 49200 | 49250 | 49100 | 1166 |
| 606 | 20231101 | 095400 | 1557722700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 607 | 20231101 | 095300 | 1557722700 | 49200 | 49200 | 49250 | 49200 | 15 |
| 608 | 20231101 | 095200 | 1556984600 | 49200 | 49250 | 49250 | 49200 | 79 |
| 609 | 20231101 | 095100 | 1553096250 | 49250 | 49250 | 49250 | 49250 | 57 |
| 610 | 20231101 | 095000 | 1550289000 | 49250 | 49350 | 49350 | 49200 | 205 |
| 611 | 20231101 | 094900 | 1540194150 | 49350 | 49250 | 49350 | 49250 | 28 |
| 612 | 20231101 | 094800 | 1538813350 | 49150 | 49200 | 49200 | 49150 | 710 |
| 613 | 20231101 | 094700 | 1503890800 | 49200 | 49400 | 49400 | 49200 | 62 |
| 614 | 20231101 | 094600 | 1500833200 | 49400 | 49300 | 49400 | 49200 | 529 |
| 615 | 20231101 | 094500 | 1474789400 | 49300 | 49250 | 49300 | 49250 | 525 |
| 616 | 20231101 | 094400 | 1448917100 | 49300 | 49250 | 49400 | 49250 | 334 |
| 617 | 20231101 | 094300 | 1432444200 | 49200 | 49250 | 49300 | 49200 | 568 |
| 618 | 20231101 | 094200 | 1404480150 | 49300 | 49450 | 49500 | 49250 | 361 |
| 619 | 20231101 | 094100 | 1386676550 | 49350 | 49300 | 49350 | 49300 | 378 |
| 620 | 20231101 | 094000 | 1368036150 | 49300 | 49500 | 49500 | 49300 | 217 |
| 621 | 20231101 | 093900 | 1357325050 | 49500 | 49350 | 49500 | 49350 | 228 |
| 622 | 20231101 | 093800 | 1346060200 | 49350 | 49350 | 49350 | 49300 | 268 |
| 623 | 20231101 | 093700 | 1332847250 | 49300 | 49650 | 49650 | 49300 | 542 |
| 624 | 20231101 | 093600 | 1306078800 | 49650 | 49450 | 49650 | 49300 | 1347 |
| 625 | 20231101 | 093500 | 1239513550 | 49450 | 49650 | 49650 | 49450 | 958 |
| 626 | 20231101 | 093400 | 1192085400 | 49650 | 49750 | 49750 | 49600 | 1226 |
| 627 | 20231101 | 093300 | 1131221000 | 49800 | 49750 | 49800 | 49750 | 39 |
| 628 | 20231101 | 093200 | 1129280150 | 49750 | 49800 | 49800 | 49750 | 375 |
| 629 | 20231101 | 093100 | 1110613900 | 49850 | 49850 | 49950 | 49850 | 117 |
| 630 | 20231101 | 093000 | 1104781050 | 49950 | 49900 | 49950 | 49800 | 484 |
| 631 | 20231101 | 092900 | 1080657150 | 49900 | 50100 | 50100 | 49900 | 414 |
| 632 | 20231101 | 092800 | 1059947850 | 50200 | 49900 | 50200 | 49900 | 650 |
| 633 | 20231101 | 092700 | 1027455100 | 49950 | 49950 | 49950 | 49950 | 444 |
| 634 | 20231101 | 092600 | 1005277300 | 49950 | 50100 | 50100 | 49950 | 259 |
| 635 | 20231101 | 092500 | 992329600 | 50100 | 50200 | 50300 | 50000 | 631 |
| 636 | 20231101 | 092400 | 960701700 | 50200 | 50000 | 50200 | 49900 | 531 |
| 637 | 20231101 | 092300 | 934113300 | 50000 | 49900 | 50000 | 49900 | 376 |
| 638 | 20231101 | 092200 | 915313400 | 49900 | 49900 | 50000 | 49900 | 370 |
| 639 | 20231101 | 092100 | 896838200 | 49950 | 49950 | 49950 | 49900 | 239 |
| 640 | 20231101 | 092000 | 884900400 | 49950 | 49950 | 49950 | 49950 | 82 |
| 641 | 20231101 | 091900 | 880804500 | 50000 | 50000 | 50000 | 50000 | 111 |
| 642 | 20231101 | 091800 | 875254500 | 50100 | 50100 | 50200 | 49950 | 505 |
| 643 | 20231101 | 091700 | 849987100 | 50000 | 50200 | 50200 | 50000 | 394 |
| 644 | 20231101 | 091600 | 830256800 | 50200 | 50300 | 50300 | 50200 | 299 |
| 645 | 20231101 | 091500 | 815238600 | 50300 | 50300 | 50300 | 50200 | 243 |
| 646 | 20231101 | 091400 | 803021000 | 50300 | 50200 | 50400 | 50100 | 1260 |
| 647 | 20231101 | 091300 | 739679300 | 50100 | 49900 | 50200 | 49850 | 680 |
| 648 | 20231101 | 091200 | 705684600 | 49900 | 50000 | 50000 | 49900 | 772 |
| 649 | 20231101 | 091100 | 667120550 | 50000 | 50100 | 50300 | 50000 | 624 |
| 650 | 20231101 | 091000 | 635855850 | 50100 | 50200 | 50200 | 50000 | 136 |
| 651 | 20231101 | 090900 | 629038550 | 50100 | 50100 | 50100 | 49950 | 549 |
| 652 | 20231101 | 090800 | 601565500 | 50100 | 49900 | 50100 | 49900 | 362 |
| 653 | 20231101 | 090700 | 583433300 | 49900 | 49900 | 50000 | 49900 | 786 |
| 654 | 20231101 | 090600 | 544170550 | 49950 | 49950 | 50000 | 49950 | 411 |
| 655 | 20231101 | 090500 | 523641000 | 49950 | 50000 | 50000 | 49800 | 936 |
| 656 | 20231101 | 090400 | 476954900 | 50000 | 49850 | 50000 | 49650 | 3400 |
| 657 | 20231101 | 090300 | 307314400 | 49850 | 49350 | 49850 | 49350 | 437 |
| 658 | 20231101 | 090200 | 285620950 | 49350 | 49450 | 49550 | 49350 | 807 |
| 659 | 20231101 | 090100 | 245721650 | 49450 | 49650 | 49650 | 49400 | 1884 |
| 660 | 20231101 | 090000 | 152410600 | 49600 | 49600 | 49750 | 49550 | 3071 |