38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 204900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 3526 |
| 3 | 20231103 | 204800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 4 | 20231103 | 204700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 5 | 20231103 | 204600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 6 | 20231103 | 204500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 7 | 20231103 | 204400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 8 | 20231103 | 204300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 9 | 20231103 | 204200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 10 | 20231103 | 204100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 11 | 20231103 | 204000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 12 | 20231103 | 203900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 13 | 20231103 | 203800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 14 | 20231103 | 203700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 15 | 20231103 | 203600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 16 | 20231103 | 203500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 17 | 20231103 | 203400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 18 | 20231103 | 203300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 19 | 20231103 | 203200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 20 | 20231103 | 203100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 21 | 20231103 | 203000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 22 | 20231103 | 202900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 23 | 20231103 | 202800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 24 | 20231103 | 202700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 25 | 20231103 | 202600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 26 | 20231103 | 202500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 27 | 20231103 | 202400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 28 | 20231103 | 202300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 29 | 20231103 | 202200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 30 | 20231103 | 202100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 31 | 20231103 | 202000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 32 | 20231103 | 201900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 3526 |
| 33 | 20231103 | 201800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 34 | 20231103 | 201700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 35 | 20231103 | 201600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 36 | 20231103 | 201500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 37 | 20231103 | 201400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 38 | 20231103 | 201300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 39 | 20231103 | 201200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 40 | 20231103 | 201100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 41 | 20231103 | 201000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 42 | 20231103 | 200900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 43 | 20231103 | 200800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 44 | 20231103 | 200700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 45 | 20231103 | 200600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 46 | 20231103 | 200500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 47 | 20231103 | 200400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 48 | 20231103 | 200300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 49 | 20231103 | 200200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 50 | 20231103 | 200100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 51 | 20231103 | 200000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 52 | 20231103 | 195900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 53 | 20231103 | 195800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 54 | 20231103 | 195700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 55 | 20231103 | 195600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 56 | 20231103 | 195500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 57 | 20231103 | 195400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 58 | 20231103 | 195300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 59 | 20231103 | 195200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 60 | 20231103 | 195100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 61 | 20231103 | 195000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 62 | 20231103 | 194900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 3526 |
| 63 | 20231103 | 194800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 64 | 20231103 | 194700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 65 | 20231103 | 194600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 66 | 20231103 | 194500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 67 | 20231103 | 194400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 68 | 20231103 | 194300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 69 | 20231103 | 194200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 70 | 20231103 | 194100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 71 | 20231103 | 194000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 72 | 20231103 | 193900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 73 | 20231103 | 193800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 74 | 20231103 | 193700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 75 | 20231103 | 193600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 76 | 20231103 | 193500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 77 | 20231103 | 193400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 78 | 20231103 | 193300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 79 | 20231103 | 193200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 80 | 20231103 | 193100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 81 | 20231103 | 193000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 82 | 20231103 | 192900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 83 | 20231103 | 192800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 84 | 20231103 | 192700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 85 | 20231103 | 192600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 86 | 20231103 | 192500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 87 | 20231103 | 192400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 88 | 20231103 | 192300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 89 | 20231103 | 192200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 90 | 20231103 | 192100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 91 | 20231103 | 192000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 92 | 20231103 | 191900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 3526 |
| 93 | 20231103 | 191800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 94 | 20231103 | 191700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 95 | 20231103 | 191600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 96 | 20231103 | 191500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 97 | 20231103 | 191400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 98 | 20231103 | 191300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 99 | 20231103 | 191200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 100 | 20231103 | 191100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 101 | 20231103 | 191000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 102 | 20231103 | 190900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 103 | 20231103 | 190800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 104 | 20231103 | 190700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 105 | 20231103 | 190600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 106 | 20231103 | 190500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 107 | 20231103 | 190400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 108 | 20231103 | 190300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 109 | 20231103 | 190200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 110 | 20231103 | 190100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 111 | 20231103 | 190000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 112 | 20231103 | 185900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 113 | 20231103 | 185800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 114 | 20231103 | 185700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 115 | 20231103 | 185600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 116 | 20231103 | 185500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 117 | 20231103 | 185400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 118 | 20231103 | 185300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 119 | 20231103 | 185200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 120 | 20231103 | 185100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 121 | 20231103 | 185000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 122 | 20231103 | 184900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 3526 |
| 123 | 20231103 | 184800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 124 | 20231103 | 184700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 125 | 20231103 | 184600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 126 | 20231103 | 184500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 127 | 20231103 | 184400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 128 | 20231103 | 184300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 129 | 20231103 | 184200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 130 | 20231103 | 184100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 131 | 20231103 | 184000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 132 | 20231103 | 183900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 133 | 20231103 | 183800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 134 | 20231103 | 183700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 135 | 20231103 | 183600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 136 | 20231103 | 183500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 137 | 20231103 | 183400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 138 | 20231103 | 183300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 139 | 20231103 | 183200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 140 | 20231103 | 183100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 141 | 20231103 | 183000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 142 | 20231103 | 182900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 143 | 20231103 | 182800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 144 | 20231103 | 182700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 145 | 20231103 | 182600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 146 | 20231103 | 182500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 147 | 20231103 | 182400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 148 | 20231103 | 182300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 149 | 20231103 | 182200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 150 | 20231103 | 182100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 151 | 20231103 | 182000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 152 | 20231103 | 181900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 3526 |
| 153 | 20231103 | 181800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 154 | 20231103 | 181700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 155 | 20231103 | 181600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 156 | 20231103 | 181500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 157 | 20231103 | 181400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 158 | 20231103 | 181300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 159 | 20231103 | 181200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 160 | 20231103 | 181100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 161 | 20231103 | 181000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 162 | 20231103 | 180900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 163 | 20231103 | 180800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 164 | 20231103 | 180700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 165 | 20231103 | 180600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 166 | 20231103 | 180500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 167 | 20231103 | 180400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 168 | 20231103 | 180300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 169 | 20231103 | 180200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 170 | 20231103 | 180100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 171 | 20231103 | 180000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 172 | 20231103 | 175900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 173 | 20231103 | 175800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 174 | 20231103 | 175700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 175 | 20231103 | 175600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 176 | 20231103 | 175500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 177 | 20231103 | 175400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 178 | 20231103 | 175300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 179 | 20231103 | 175200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 180 | 20231103 | 175100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 181 | 20231103 | 175000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 182 | 20231103 | 174900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 3526 |
| 183 | 20231103 | 174800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 184 | 20231103 | 174700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 185 | 20231103 | 174600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 186 | 20231103 | 174500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 187 | 20231103 | 174400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 188 | 20231103 | 174300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 189 | 20231103 | 174200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 190 | 20231103 | 174100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 191 | 20231103 | 174000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 192 | 20231103 | 173900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 193 | 20231103 | 173800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 194 | 20231103 | 173700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 195 | 20231103 | 173600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 196 | 20231103 | 173500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 197 | 20231103 | 173400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 198 | 20231103 | 173300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 199 | 20231103 | 173200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 200 | 20231103 | 173100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 201 | 20231103 | 173000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 202 | 20231103 | 172900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 203 | 20231103 | 172800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 204 | 20231103 | 172700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 205 | 20231103 | 172600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 206 | 20231103 | 172500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 207 | 20231103 | 172400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 208 | 20231103 | 172300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 209 | 20231103 | 172200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 210 | 20231103 | 172100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 211 | 20231103 | 172000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 212 | 20231103 | 171900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 3526 |
| 213 | 20231103 | 171800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 214 | 20231103 | 171700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 215 | 20231103 | 171600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 216 | 20231103 | 171500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 217 | 20231103 | 171400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 218 | 20231103 | 171300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 219 | 20231103 | 171200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 220 | 20231103 | 171100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 221 | 20231103 | 171000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 222 | 20231103 | 170900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 223 | 20231103 | 170800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 224 | 20231103 | 170700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 225 | 20231103 | 170600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 226 | 20231103 | 170500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 227 | 20231103 | 170400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 228 | 20231103 | 170300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 229 | 20231103 | 170200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 230 | 20231103 | 170100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 231 | 20231103 | 170000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 232 | 20231103 | 165900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 233 | 20231103 | 165800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 234 | 20231103 | 165700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 235 | 20231103 | 165600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 236 | 20231103 | 165500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 237 | 20231103 | 165400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 238 | 20231103 | 165300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 239 | 20231103 | 165200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 240 | 20231103 | 165100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 241 | 20231103 | 165000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 242 | 20231103 | 164900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 3526 |
| 243 | 20231103 | 164800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 244 | 20231103 | 164700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 245 | 20231103 | 164600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 246 | 20231103 | 164500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 247 | 20231103 | 164400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 248 | 20231103 | 164300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 249 | 20231103 | 164200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 250 | 20231103 | 164100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 251 | 20231103 | 164000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 252 | 20231103 | 163900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 253 | 20231103 | 163800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 254 | 20231103 | 163700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 255 | 20231103 | 163600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 256 | 20231103 | 163500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 257 | 20231103 | 163400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 258 | 20231103 | 163300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 259 | 20231103 | 163200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 260 | 20231103 | 163100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 261 | 20231103 | 163000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 262 | 20231103 | 162900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 263 | 20231103 | 162800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 264 | 20231103 | 162700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 265 | 20231103 | 162600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 266 | 20231103 | 162500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 267 | 20231103 | 162400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 268 | 20231103 | 162300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 269 | 20231103 | 162200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 270 | 20231103 | 162100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 271 | 20231103 | 162000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 272 | 20231103 | 161900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 3526 |
| 273 | 20231103 | 161800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 274 | 20231103 | 161700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 275 | 20231103 | 161600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 276 | 20231103 | 161500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 277 | 20231103 | 161400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 278 | 20231103 | 161300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 279 | 20231103 | 161200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 280 | 20231103 | 161100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 281 | 20231103 | 161000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 282 | 20231103 | 160900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 283 | 20231103 | 160800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 284 | 20231103 | 160700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 285 | 20231103 | 160600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 286 | 20231103 | 160500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 287 | 20231103 | 160400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 288 | 20231103 | 160300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 289 | 20231103 | 160200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 290 | 20231103 | 160100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 291 | 20231103 | 160000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 292 | 20231103 | 155900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 293 | 20231103 | 155800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 294 | 20231103 | 155700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 295 | 20231103 | 155600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 296 | 20231103 | 155500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 297 | 20231103 | 155400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 298 | 20231103 | 155300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 299 | 20231103 | 155200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 300 | 20231103 | 155100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 301 | 20231103 | 155000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 302 | 20231103 | 154900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 3526 |
| 303 | 20231103 | 154800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 304 | 20231103 | 154700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 305 | 20231103 | 154600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 306 | 20231103 | 154500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 307 | 20231103 | 154400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 308 | 20231103 | 154300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 309 | 20231103 | 154200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 310 | 20231103 | 154100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 311 | 20231103 | 154000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 312 | 20231103 | 153900 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 313 | 20231103 | 153800 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 314 | 20231103 | 153700 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 315 | 20231103 | 153600 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 316 | 20231103 | 153500 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 317 | 20231103 | 153400 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 318 | 20231103 | 153300 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 319 | 20231103 | 153200 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 320 | 20231103 | 153100 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 321 | 20231103 | 153000 | 17622791350 | 48650 | 48650 | 48650 | 48650 | 3526 |
| 322 | 20231103 | 152900 | 17451251450 | 48550 | 48550 | 48550 | 48550 | 0 |
| 323 | 20231103 | 152800 | 17451251450 | 48550 | 48550 | 48550 | 48550 | 0 |
| 324 | 20231103 | 152700 | 17451251450 | 48550 | 48550 | 48550 | 48550 | 0 |
| 325 | 20231103 | 152600 | 17451251450 | 48550 | 48550 | 48550 | 48550 | 0 |
| 326 | 20231103 | 152500 | 17451251450 | 48550 | 48550 | 48550 | 48550 | 0 |
| 327 | 20231103 | 152400 | 17451251450 | 48550 | 48550 | 48550 | 48550 | 0 |
| 328 | 20231103 | 152300 | 17451251450 | 48550 | 48550 | 48550 | 48550 | 0 |
| 329 | 20231103 | 152200 | 17451251450 | 48550 | 48550 | 48550 | 48550 | 0 |
| 330 | 20231103 | 152100 | 17451251450 | 48550 | 48550 | 48550 | 48550 | 0 |
| 331 | 20231103 | 152000 | 17451251450 | 48550 | 48550 | 48550 | 48550 | 0 |
| 332 | 20231103 | 151900 | 17451251450 | 48550 | 48550 | 48550 | 48350 | 580 |
| 333 | 20231103 | 151800 | 17423145700 | 48550 | 48400 | 48550 | 48350 | 2101 |
| 334 | 20231103 | 151700 | 17321449200 | 48550 | 48300 | 48550 | 48300 | 1004 |
| 335 | 20231103 | 151600 | 17272852700 | 48450 | 48300 | 48450 | 48300 | 2107 |
| 336 | 20231103 | 151500 | 17171038400 | 48300 | 48350 | 48350 | 48300 | 481 |
| 337 | 20231103 | 151400 | 17147803850 | 48300 | 48300 | 48350 | 48300 | 1287 |
| 338 | 20231103 | 151300 | 17085639900 | 48400 | 48400 | 48400 | 48350 | 285 |
| 339 | 20231103 | 151200 | 17071858050 | 48350 | 48400 | 48450 | 48350 | 739 |
| 340 | 20231103 | 151100 | 17036089700 | 48400 | 48400 | 48450 | 48350 | 635 |
| 341 | 20231103 | 151000 | 17005378550 | 48350 | 48350 | 48450 | 48350 | 448 |
| 342 | 20231103 | 150900 | 16983703500 | 48350 | 48400 | 48450 | 48350 | 509 |
| 343 | 20231103 | 150800 | 16959074050 | 48400 | 48400 | 48450 | 48400 | 368 |
| 344 | 20231103 | 150700 | 16941261150 | 48400 | 48400 | 48450 | 48400 | 716 |
| 345 | 20231103 | 150600 | 16906602400 | 48400 | 48550 | 48550 | 48400 | 815 |
| 346 | 20231103 | 150500 | 16867098200 | 48500 | 48500 | 48550 | 48500 | 246 |
| 347 | 20231103 | 150400 | 16855164550 | 48450 | 48400 | 48550 | 48400 | 651 |
| 348 | 20231103 | 150300 | 16823581950 | 48400 | 48450 | 48500 | 48400 | 416 |
| 349 | 20231103 | 150200 | 16803431250 | 48450 | 48500 | 48500 | 48450 | 246 |
| 350 | 20231103 | 150100 | 16791505650 | 48450 | 48450 | 48500 | 48400 | 530 |
| 351 | 20231103 | 150000 | 16765822100 | 48500 | 48500 | 48500 | 48450 | 366 |
| 352 | 20231103 | 145900 | 16748081950 | 48500 | 48500 | 48500 | 48450 | 308 |
| 353 | 20231103 | 145800 | 16733151100 | 48450 | 48450 | 48550 | 48450 | 227 |
| 354 | 20231103 | 145700 | 16722144450 | 48550 | 48600 | 48600 | 48450 | 1697 |
| 355 | 20231103 | 145600 | 16639814150 | 48550 | 48550 | 48600 | 48500 | 2093 |
| 356 | 20231103 | 145500 | 16538199950 | 48500 | 48550 | 48550 | 48500 | 385 |
| 357 | 20231103 | 145400 | 16519521450 | 48500 | 48450 | 48550 | 48450 | 497 |
| 358 | 20231103 | 145300 | 16495420450 | 48450 | 48450 | 48500 | 48400 | 396 |
| 359 | 20231103 | 145200 | 16476228150 | 48500 | 48500 | 48500 | 48450 | 389 |
| 360 | 20231103 | 145100 | 16457371700 | 48500 | 48600 | 48650 | 48400 | 1237 |
| 361 | 20231103 | 145000 | 16397335000 | 48650 | 48500 | 48650 | 48400 | 1739 |
| 362 | 20231103 | 144900 | 16312943150 | 48450 | 48450 | 48550 | 48400 | 667 |
| 363 | 20231103 | 144800 | 16280621400 | 48450 | 48450 | 48500 | 48450 | 572 |
| 364 | 20231103 | 144700 | 16252888000 | 48500 | 48500 | 48550 | 48450 | 218 |
| 365 | 20231103 | 144600 | 16242314850 | 48550 | 48600 | 48600 | 48450 | 515 |
| 366 | 20231103 | 144500 | 16217324850 | 48600 | 48550 | 48600 | 48450 | 3022 |
| 367 | 20231103 | 144400 | 16070695600 | 48550 | 48650 | 48650 | 48550 | 698 |
| 368 | 20231103 | 144300 | 16036774300 | 48600 | 48650 | 48650 | 48600 | 344 |
| 369 | 20231103 | 144200 | 16020050750 | 48650 | 48650 | 48700 | 48600 | 220 |
| 370 | 20231103 | 144100 | 16009348200 | 48650 | 48650 | 48750 | 48650 | 354 |
| 371 | 20231103 | 144000 | 15992108850 | 48700 | 48700 | 48700 | 48600 | 319 |
| 372 | 20231103 | 143900 | 15976593000 | 48700 | 48700 | 48750 | 48600 | 314 |
| 373 | 20231103 | 143800 | 15961312150 | 48650 | 48650 | 48700 | 48600 | 583 |
| 374 | 20231103 | 143700 | 15932933450 | 48700 | 48650 | 48750 | 48650 | 281 |
| 375 | 20231103 | 143600 | 15919259700 | 48650 | 48650 | 48700 | 48600 | 263 |
| 376 | 20231103 | 143500 | 15906468700 | 48650 | 48650 | 48700 | 48600 | 379 |
| 377 | 20231103 | 143400 | 15888026550 | 48650 | 48800 | 48800 | 48650 | 417 |
| 378 | 20231103 | 143300 | 15867727450 | 48750 | 48700 | 48800 | 48700 | 326 |
| 379 | 20231103 | 143200 | 15851841450 | 48750 | 48850 | 48850 | 48700 | 292 |
| 380 | 20231103 | 143100 | 15837599300 | 48850 | 48700 | 48900 | 48650 | 1185 |
| 381 | 20231103 | 143000 | 15779742300 | 48750 | 48700 | 48800 | 48700 | 277 |
| 382 | 20231103 | 142900 | 15766243900 | 48700 | 48800 | 48800 | 48700 | 410 |
| 383 | 20231103 | 142800 | 15746254100 | 48850 | 48900 | 48900 | 48750 | 423 |
| 384 | 20231103 | 142700 | 15725597000 | 48900 | 48850 | 48900 | 48800 | 411 |
| 385 | 20231103 | 142600 | 15705510450 | 48850 | 48900 | 48900 | 48800 | 570 |
| 386 | 20231103 | 142500 | 15677657850 | 48900 | 48850 | 48900 | 48800 | 705 |
| 387 | 20231103 | 142400 | 15643220300 | 48850 | 48850 | 48900 | 48800 | 368 |
| 388 | 20231103 | 142300 | 15625233900 | 48800 | 48850 | 48900 | 48800 | 471 |
| 389 | 20231103 | 142200 | 15602223000 | 48850 | 48900 | 48950 | 48800 | 664 |
| 390 | 20231103 | 142100 | 15569760950 | 48800 | 48900 | 48900 | 48800 | 502 |
| 391 | 20231103 | 142000 | 15545232500 | 48900 | 48850 | 48900 | 48800 | 528 |
| 392 | 20231103 | 141900 | 15519436600 | 48850 | 48800 | 48900 | 48800 | 792 |
| 393 | 20231103 | 141800 | 15480743700 | 48800 | 48800 | 48900 | 48800 | 560 |
| 394 | 20231103 | 141700 | 15453394800 | 48850 | 48750 | 48850 | 48700 | 1183 |
| 395 | 20231103 | 141600 | 15395676250 | 48750 | 48650 | 48800 | 48650 | 558 |
| 396 | 20231103 | 141500 | 15368483150 | 48700 | 48750 | 48750 | 48650 | 416 |
| 397 | 20231103 | 141400 | 15348218950 | 48750 | 48750 | 48750 | 48700 | 769 |
| 398 | 20231103 | 141300 | 15310752500 | 48700 | 48700 | 48750 | 48650 | 527 |
| 399 | 20231103 | 141200 | 15285072100 | 48700 | 48650 | 48750 | 48650 | 393 |
| 400 | 20231103 | 141100 | 15265931800 | 48650 | 48750 | 48750 | 48650 | 722 |
| 401 | 20231103 | 141000 | 15230769150 | 48700 | 48700 | 48750 | 48700 | 384 |
| 402 | 20231103 | 140900 | 15212056950 | 48700 | 48750 | 48800 | 48700 | 577 |
| 403 | 20231103 | 140800 | 15183935350 | 48700 | 48700 | 48800 | 48700 | 561 |
| 404 | 20231103 | 140700 | 15156594850 | 48750 | 48750 | 48800 | 48700 | 546 |
| 405 | 20231103 | 140600 | 15129965850 | 48750 | 48750 | 48800 | 48750 | 329 |
| 406 | 20231103 | 140500 | 15113918000 | 48750 | 48700 | 48800 | 48700 | 881 |
| 407 | 20231103 | 140400 | 15070966700 | 48700 | 48700 | 48750 | 48700 | 506 |
| 408 | 20231103 | 140300 | 15046312300 | 48650 | 48650 | 48700 | 48650 | 778 |
| 409 | 20231103 | 140200 | 15008437800 | 48650 | 48700 | 48700 | 48650 | 494 |
| 410 | 20231103 | 140100 | 14984385700 | 48650 | 48700 | 48700 | 48600 | 1025 |
| 411 | 20231103 | 140000 | 14934506550 | 48700 | 48750 | 48750 | 48650 | 572 |
| 412 | 20231103 | 135900 | 14906644100 | 48750 | 48750 | 48750 | 48700 | 278 |
| 413 | 20231103 | 135800 | 14893096800 | 48700 | 48750 | 48800 | 48700 | 776 |
| 414 | 20231103 | 135700 | 14855267450 | 48700 | 48750 | 48750 | 48650 | 201 |
| 415 | 20231103 | 135600 | 14845476450 | 48700 | 48750 | 48750 | 48650 | 179 |
| 416 | 20231103 | 135500 | 14836760400 | 48750 | 48700 | 48750 | 48650 | 244 |
| 417 | 20231103 | 135400 | 14824879800 | 48700 | 48750 | 48800 | 48650 | 190 |
| 418 | 20231103 | 135300 | 14815621650 | 48750 | 48700 | 48800 | 48650 | 476 |
| 419 | 20231103 | 135200 | 14792435450 | 48700 | 48700 | 48750 | 48650 | 278 |
| 420 | 20231103 | 135100 | 14778904450 | 48700 | 48700 | 48750 | 48650 | 470 |
| 421 | 20231103 | 135000 | 14756018550 | 48650 | 48650 | 48700 | 48650 | 298 |
| 422 | 20231103 | 134900 | 14741516150 | 48650 | 48750 | 48750 | 48650 | 269 |
| 423 | 20231103 | 134800 | 14728414700 | 48750 | 48650 | 48800 | 48600 | 1619 |
| 424 | 20231103 | 134700 | 14649567350 | 48600 | 48650 | 48700 | 48600 | 782 |
| 425 | 20231103 | 134600 | 14611525700 | 48650 | 48800 | 48800 | 48650 | 1822 |
| 426 | 20231103 | 134500 | 14522719700 | 48800 | 48850 | 48850 | 48800 | 477 |
| 427 | 20231103 | 134400 | 14499439450 | 48850 | 48850 | 48900 | 48800 | 453 |
| 428 | 20231103 | 134300 | 14477309250 | 48850 | 48900 | 48950 | 48850 | 686 |
| 429 | 20231103 | 134200 | 14443767300 | 48900 | 48950 | 48950 | 48800 | 347 |
| 430 | 20231103 | 134100 | 14426797200 | 48900 | 48900 | 48950 | 48800 | 849 |
| 431 | 20231103 | 134000 | 14385315650 | 48900 | 48850 | 48950 | 48850 | 240 |
| 432 | 20231103 | 133900 | 14373581300 | 48900 | 48850 | 48900 | 48800 | 221 |
| 433 | 20231103 | 133800 | 14362782550 | 48850 | 48950 | 49000 | 48850 | 631 |
| 434 | 20231103 | 133700 | 14331926500 | 48950 | 49000 | 49000 | 48950 | 205 |
| 435 | 20231103 | 133600 | 14321885850 | 49000 | 49000 | 49050 | 48950 | 1011 |
| 436 | 20231103 | 133500 | 14272380850 | 49000 | 49100 | 49100 | 49000 | 1123 |
| 437 | 20231103 | 133400 | 14217298150 | 49100 | 49050 | 49100 | 49050 | 1415 |
| 438 | 20231103 | 133300 | 14147865400 | 49100 | 48850 | 49100 | 48850 | 8486 |
| 439 | 20231103 | 133200 | 13732127150 | 48850 | 48900 | 48900 | 48800 | 3070 |
| 440 | 20231103 | 133100 | 13582068400 | 48850 | 48850 | 48900 | 48800 | 817 |
| 441 | 20231103 | 133000 | 13542138600 | 48850 | 48800 | 48900 | 48800 | 1566 |
| 442 | 20231103 | 132900 | 13465624650 | 48800 | 48800 | 48850 | 48750 | 1852 |
| 443 | 20231103 | 132800 | 13375173300 | 48800 | 48850 | 48850 | 48750 | 945 |
| 444 | 20231103 | 132700 | 13329036500 | 48800 | 48850 | 48850 | 48800 | 1020 |
| 445 | 20231103 | 132600 | 13279235600 | 48800 | 48800 | 48850 | 48750 | 1163 |
| 446 | 20231103 | 132500 | 13222472150 | 48850 | 48750 | 48850 | 48750 | 1376 |
| 447 | 20231103 | 132400 | 13155304050 | 48800 | 48650 | 48800 | 48650 | 5065 |
| 448 | 20231103 | 132300 | 12908495650 | 48650 | 48600 | 48650 | 48600 | 1150 |
| 449 | 20231103 | 132200 | 12852550500 | 48600 | 48550 | 48650 | 48500 | 794 |
| 450 | 20231103 | 132100 | 12813946300 | 48550 | 48500 | 48600 | 48500 | 1437 |
| 451 | 20231103 | 132000 | 12744151650 | 48550 | 48450 | 48550 | 48450 | 379 |
| 452 | 20231103 | 131900 | 12725772000 | 48500 | 48450 | 48500 | 48450 | 411 |
| 453 | 20231103 | 131800 | 12705852300 | 48500 | 48500 | 48550 | 48450 | 836 |
| 454 | 20231103 | 131700 | 12665302350 | 48550 | 48450 | 48550 | 48400 | 1455 |
| 455 | 20231103 | 131600 | 12594776800 | 48450 | 48450 | 48500 | 48450 | 222 |
| 456 | 20231103 | 131500 | 12584016950 | 48450 | 48450 | 48500 | 48450 | 301 |
| 457 | 20231103 | 131400 | 12569430700 | 48500 | 48500 | 48550 | 48450 | 673 |
| 458 | 20231103 | 131300 | 12536792350 | 48500 | 48500 | 48550 | 48450 | 638 |
| 459 | 20231103 | 131200 | 12505847650 | 48500 | 48550 | 48600 | 48500 | 420 |
| 460 | 20231103 | 131100 | 12485464400 | 48550 | 48550 | 48600 | 48550 | 402 |
| 461 | 20231103 | 131000 | 12465945400 | 48550 | 48600 | 48650 | 48550 | 841 |
| 462 | 20231103 | 130900 | 12425077950 | 48600 | 48500 | 48650 | 48500 | 1411 |
| 463 | 20231103 | 130800 | 12356556350 | 48550 | 48600 | 48600 | 48550 | 688 |
| 464 | 20231103 | 130700 | 12323149400 | 48600 | 48350 | 48650 | 48350 | 10511 |
| 465 | 20231103 | 130600 | 11813640500 | 48350 | 48350 | 48400 | 48350 | 382 |
| 466 | 20231103 | 130500 | 11795166500 | 48350 | 48350 | 48400 | 48300 | 211 |
| 467 | 20231103 | 130400 | 11784965800 | 48400 | 48350 | 48400 | 48300 | 259 |
| 468 | 20231103 | 130300 | 11772438900 | 48350 | 48350 | 48400 | 48300 | 167 |
| 469 | 20231103 | 130200 | 11764363000 | 48350 | 48400 | 48400 | 48300 | 723 |
| 470 | 20231103 | 130100 | 11729400800 | 48350 | 48400 | 48400 | 48350 | 94 |
| 471 | 20231103 | 130000 | 11724853600 | 48400 | 48300 | 48400 | 48300 | 886 |
| 472 | 20231103 | 125900 | 11682035250 | 48300 | 48350 | 48400 | 48300 | 309 |
| 473 | 20231103 | 125800 | 11667101750 | 48350 | 48350 | 48400 | 48300 | 398 |
| 474 | 20231103 | 125700 | 11647858900 | 48300 | 48300 | 48350 | 48300 | 248 |
| 475 | 20231103 | 125600 | 11635876900 | 48300 | 48300 | 48350 | 48300 | 256 |
| 476 | 20231103 | 125500 | 11623508250 | 48300 | 48350 | 48350 | 48300 | 347 |
| 477 | 20231103 | 125400 | 11606740400 | 48350 | 48300 | 48350 | 48300 | 529 |
| 478 | 20231103 | 125300 | 11581189350 | 48300 | 48350 | 48350 | 48300 | 242 |
| 479 | 20231103 | 125200 | 11569492000 | 48300 | 48300 | 48350 | 48300 | 182 |
| 480 | 20231103 | 125100 | 11560700550 | 48350 | 48350 | 48400 | 48300 | 635 |
| 481 | 20231103 | 125000 | 11529984100 | 48350 | 48350 | 48400 | 48300 | 811 |
| 482 | 20231103 | 124900 | 11490774550 | 48350 | 48400 | 48400 | 48350 | 333 |
| 483 | 20231103 | 124800 | 11474661250 | 48400 | 48400 | 48450 | 48400 | 192 |
| 484 | 20231103 | 124700 | 11465366250 | 48350 | 48350 | 48450 | 48350 | 692 |
| 485 | 20231103 | 124600 | 11431876350 | 48350 | 48350 | 48400 | 48350 | 129 |
| 486 | 20231103 | 124500 | 11425637000 | 48350 | 48350 | 48400 | 48300 | 272 |
| 487 | 20231103 | 124400 | 11412486950 | 48350 | 48400 | 48400 | 48350 | 209 |
| 488 | 20231103 | 124300 | 11402377150 | 48400 | 48350 | 48400 | 48350 | 334 |
| 489 | 20231103 | 124200 | 11386223350 | 48350 | 48400 | 48450 | 48350 | 1011 |
| 490 | 20231103 | 124100 | 11337280400 | 48400 | 48450 | 48450 | 48400 | 509 |
| 491 | 20231103 | 124000 | 11312644700 | 48450 | 48400 | 48450 | 48350 | 578 |
| 492 | 20231103 | 123900 | 11284658650 | 48400 | 48400 | 48450 | 48350 | 125 |
| 493 | 20231103 | 123800 | 11278609300 | 48350 | 48450 | 48450 | 48350 | 443 |
| 494 | 20231103 | 123700 | 11257170450 | 48400 | 48350 | 48450 | 48350 | 337 |
| 495 | 20231103 | 123600 | 11240864550 | 48350 | 48350 | 48400 | 48350 | 1314 |
| 496 | 20231103 | 123500 | 11177282200 | 48400 | 48300 | 48400 | 48250 | 2132 |
| 497 | 20231103 | 123400 | 11074273250 | 48250 | 48250 | 48300 | 48200 | 149 |
| 498 | 20231103 | 123300 | 11067081850 | 48250 | 48300 | 48300 | 48250 | 324 |
| 499 | 20231103 | 123200 | 11051446450 | 48250 | 48250 | 48300 | 48250 | 261 |
| 500 | 20231103 | 123100 | 11038848850 | 48300 | 48300 | 48300 | 48250 | 143 |
| 501 | 20231103 | 123000 | 11031943150 | 48250 | 48300 | 48300 | 48250 | 493 |
| 502 | 20231103 | 122900 | 11008145350 | 48300 | 48300 | 48300 | 48250 | 105 |
| 503 | 20231103 | 122800 | 11003077850 | 48300 | 48350 | 48350 | 48250 | 854 |
| 504 | 20231103 | 122700 | 10961829650 | 48200 | 48300 | 48350 | 48200 | 752 |
| 505 | 20231103 | 122600 | 10925524550 | 48300 | 48300 | 48350 | 48200 | 387 |
| 506 | 20231103 | 122500 | 10906844400 | 48300 | 48250 | 48350 | 48200 | 1124 |
| 507 | 20231103 | 122400 | 10852551500 | 48250 | 48300 | 48300 | 48250 | 99 |
| 508 | 20231103 | 122300 | 10847772400 | 48300 | 48350 | 48350 | 48200 | 765 |
| 509 | 20231103 | 122200 | 10810851900 | 48300 | 48300 | 48350 | 48250 | 140 |
| 510 | 20231103 | 122100 | 10804088200 | 48300 | 48300 | 48350 | 48250 | 1178 |
| 511 | 20231103 | 122000 | 10747188650 | 48250 | 48250 | 48300 | 48200 | 1050 |
| 512 | 20231103 | 121900 | 10696533650 | 48300 | 48200 | 48300 | 48200 | 280 |
| 513 | 20231103 | 121800 | 10683026150 | 48250 | 48300 | 48300 | 48200 | 277 |
| 514 | 20231103 | 121700 | 10669661900 | 48250 | 48150 | 48250 | 48100 | 771 |
| 515 | 20231103 | 121600 | 10632504450 | 48150 | 48200 | 48200 | 48150 | 331 |
| 516 | 20231103 | 121500 | 10616564350 | 48200 | 48150 | 48200 | 48150 | 270 |
| 517 | 20231103 | 121400 | 10603553400 | 48200 | 48150 | 48200 | 48100 | 274 |
| 518 | 20231103 | 121300 | 10590355250 | 48150 | 48150 | 48200 | 48100 | 463 |
| 519 | 20231103 | 121200 | 10568064450 | 48150 | 48100 | 48200 | 48100 | 967 |
| 520 | 20231103 | 121100 | 10521503800 | 48150 | 48050 | 48150 | 48050 | 331 |
| 521 | 20231103 | 121000 | 10505588600 | 48100 | 48100 | 48150 | 48050 | 894 |
| 522 | 20231103 | 120900 | 10462586050 | 48050 | 48050 | 48100 | 48050 | 337 |
| 523 | 20231103 | 120800 | 10446388750 | 48100 | 48050 | 48100 | 48050 | 1428 |
| 524 | 20231103 | 120700 | 10377755850 | 48050 | 48000 | 48100 | 47950 | 1603 |
| 525 | 20231103 | 120600 | 10300760950 | 48000 | 47950 | 48000 | 47900 | 431 |
| 526 | 20231103 | 120500 | 10280090800 | 47950 | 48000 | 48000 | 47950 | 187 |
| 527 | 20231103 | 120400 | 10271121500 | 48000 | 47950 | 48000 | 47950 | 214 |
| 528 | 20231103 | 120300 | 10260858150 | 48000 | 47950 | 48000 | 47950 | 337 |
| 529 | 20231103 | 120200 | 10244690200 | 48000 | 47950 | 48000 | 47900 | 2299 |
| 530 | 20231103 | 120100 | 10134391500 | 47950 | 48000 | 48000 | 47950 | 433 |
| 531 | 20231103 | 120000 | 10113628050 | 47950 | 47900 | 48000 | 47900 | 317 |
| 532 | 20231103 | 115900 | 10098429750 | 47900 | 47950 | 47950 | 47900 | 518 |
| 533 | 20231103 | 115800 | 10073603250 | 47950 | 47950 | 48000 | 47900 | 143 |
| 534 | 20231103 | 115700 | 10066744950 | 47950 | 47950 | 48000 | 47900 | 321 |
| 535 | 20231103 | 115600 | 10051352850 | 47950 | 47950 | 48000 | 47900 | 394 |
| 536 | 20231103 | 115500 | 10032462300 | 48000 | 47950 | 48000 | 47950 | 369 |
| 537 | 20231103 | 115400 | 10014766100 | 48000 | 47950 | 48000 | 47950 | 481 |
| 538 | 20231103 | 115300 | 9991697600 | 47950 | 48000 | 48000 | 47900 | 348 |
| 539 | 20231103 | 115200 | 9975008650 | 48000 | 47950 | 48000 | 47900 | 355 |
| 540 | 20231103 | 115100 | 9957996150 | 47900 | 47900 | 47950 | 47900 | 213 |
| 541 | 20231103 | 115000 | 9947785450 | 47900 | 47900 | 47950 | 47900 | 174 |
| 542 | 20231103 | 114900 | 9939447950 | 47900 | 47900 | 48000 | 47900 | 453 |
| 543 | 20231103 | 114800 | 9917736200 | 47900 | 47950 | 47950 | 47900 | 143 |
| 544 | 20231103 | 114700 | 9910885150 | 47950 | 47850 | 47950 | 47800 | 627 |
| 545 | 20231103 | 114600 | 9880865550 | 47900 | 47850 | 47900 | 47850 | 239 |
| 546 | 20231103 | 114500 | 9869421700 | 47900 | 47850 | 47900 | 47850 | 233 |
| 547 | 20231103 | 114400 | 9858268950 | 47850 | 47800 | 47900 | 47750 | 467 |
| 548 | 20231103 | 114300 | 9835940400 | 47800 | 47750 | 47800 | 47700 | 1442 |
| 549 | 20231103 | 114200 | 9767039250 | 47750 | 47750 | 47800 | 47700 | 724 |
| 550 | 20231103 | 114100 | 9732468050 | 47800 | 47750 | 47800 | 47700 | 395 |
| 551 | 20231103 | 114000 | 9713608700 | 47750 | 47750 | 47800 | 47750 | 200 |
| 552 | 20231103 | 113900 | 9704057350 | 47750 | 47750 | 47800 | 47700 | 282 |
| 553 | 20231103 | 113800 | 9690587200 | 47750 | 47700 | 47800 | 47700 | 899 |
| 554 | 20231103 | 113700 | 9647664850 | 47750 | 47750 | 47750 | 47700 | 454 |
| 555 | 20231103 | 113600 | 9625998250 | 47750 | 47800 | 47800 | 47750 | 214 |
| 556 | 20231103 | 113500 | 9615775350 | 47800 | 47750 | 47800 | 47700 | 334 |
| 557 | 20231103 | 113400 | 9599830650 | 47800 | 47700 | 47800 | 47650 | 666 |
| 558 | 20231103 | 113300 | 9568054800 | 47650 | 47700 | 47700 | 47650 | 319 |
| 559 | 20231103 | 113200 | 9552846400 | 47650 | 47650 | 47700 | 47650 | 343 |
| 560 | 20231103 | 113100 | 9536498200 | 47700 | 47650 | 47700 | 47600 | 208 |
| 561 | 20231103 | 113000 | 9526583600 | 47650 | 47650 | 47700 | 47600 | 411 |
| 562 | 20231103 | 112900 | 9506992600 | 47700 | 47650 | 47700 | 47600 | 278 |
| 563 | 20231103 | 112800 | 9493750300 | 47600 | 47650 | 47650 | 47600 | 300 |
| 564 | 20231103 | 112700 | 9479459000 | 47650 | 47600 | 47700 | 47600 | 543 |
| 565 | 20231103 | 112600 | 9453589100 | 47650 | 47600 | 47650 | 47600 | 206 |
| 566 | 20231103 | 112500 | 9443778600 | 47600 | 47650 | 47700 | 47600 | 313 |
| 567 | 20231103 | 112400 | 9428865200 | 47650 | 47600 | 47700 | 47600 | 379 |
| 568 | 20231103 | 112300 | 9410803050 | 47600 | 47600 | 47650 | 47600 | 179 |
| 569 | 20231103 | 112200 | 9402281300 | 47600 | 47550 | 47650 | 47550 | 991 |
| 570 | 20231103 | 112100 | 9355114250 | 47600 | 47550 | 47600 | 47550 | 169 |
| 571 | 20231103 | 112000 | 9347075600 | 47600 | 47550 | 47600 | 47550 | 492 |
| 572 | 20231103 | 111900 | 9323669050 | 47600 | 47650 | 47650 | 47550 | 448 |
| 573 | 20231103 | 111800 | 9302345100 | 47650 | 47600 | 47650 | 47600 | 259 |
| 574 | 20231103 | 111700 | 9290016000 | 47650 | 47650 | 47650 | 47600 | 237 |
| 575 | 20231103 | 111600 | 9278728650 | 47600 | 47600 | 47650 | 47600 | 215 |
| 576 | 20231103 | 111500 | 9268492150 | 47600 | 47650 | 47650 | 47600 | 377 |
| 577 | 20231103 | 111400 | 9250535700 | 47700 | 47450 | 47750 | 47450 | 1752 |
| 578 | 20231103 | 111300 | 9167258000 | 47500 | 47450 | 47500 | 47450 | 499 |
| 579 | 20231103 | 111200 | 9143565400 | 47450 | 47450 | 47500 | 47400 | 1057 |
| 580 | 20231103 | 111100 | 9093414950 | 47450 | 47450 | 47450 | 47400 | 690 |
| 581 | 20231103 | 111000 | 9060677200 | 47450 | 47500 | 47600 | 47450 | 740 |
| 582 | 20231103 | 110900 | 9025526200 | 47500 | 47550 | 47600 | 47450 | 3310 |
| 583 | 20231103 | 110800 | 8868278300 | 47600 | 47550 | 47600 | 47550 | 707 |
| 584 | 20231103 | 110700 | 8834635650 | 47550 | 47600 | 47600 | 47550 | 508 |
| 585 | 20231103 | 110600 | 8810462950 | 47550 | 47550 | 47600 | 47550 | 341 |
| 586 | 20231103 | 110500 | 8794238750 | 47550 | 47550 | 47600 | 47550 | 260 |
| 587 | 20231103 | 110400 | 8781868800 | 47550 | 47550 | 47600 | 47550 | 167 |
| 588 | 20231103 | 110300 | 8773925050 | 47600 | 47600 | 47600 | 47550 | 360 |
| 589 | 20231103 | 110200 | 8756797950 | 47600 | 47600 | 47650 | 47600 | 263 |
| 590 | 20231103 | 110100 | 8744273150 | 47650 | 47650 | 47650 | 47550 | 414 |
| 591 | 20231103 | 110000 | 8724566450 | 47650 | 47500 | 47650 | 47500 | 498 |
| 592 | 20231103 | 105900 | 8700863300 | 47500 | 47650 | 47700 | 47500 | 492 |
| 593 | 20231103 | 105800 | 8677451600 | 47650 | 47600 | 47750 | 47600 | 457 |
| 594 | 20231103 | 105700 | 8655656950 | 47650 | 47600 | 47650 | 47600 | 204 |
| 595 | 20231103 | 105600 | 8645942500 | 47600 | 47550 | 47650 | 47550 | 461 |
| 596 | 20231103 | 105500 | 8624002100 | 47550 | 47600 | 47650 | 47550 | 157 |
| 597 | 20231103 | 105400 | 8616527800 | 47650 | 47550 | 47650 | 47500 | 485 |
| 598 | 20231103 | 105300 | 8593459950 | 47500 | 47500 | 47550 | 47450 | 415 |
| 599 | 20231103 | 105200 | 8573745300 | 47500 | 47500 | 47550 | 47450 | 491 |
| 600 | 20231103 | 105100 | 8550412950 | 47500 | 47600 | 47600 | 47500 | 258 |
| 601 | 20231103 | 105000 | 8538141700 | 47600 | 47650 | 47650 | 47550 | 363 |
| 602 | 20231103 | 104900 | 8520860000 | 47650 | 47550 | 47650 | 47500 | 239 |
| 603 | 20231103 | 104800 | 8509499600 | 47600 | 47550 | 47600 | 47550 | 486 |
| 604 | 20231103 | 104700 | 8486376300 | 47600 | 47750 | 47750 | 47550 | 867 |
| 605 | 20231103 | 104600 | 8445069450 | 47750 | 47550 | 47750 | 47500 | 1502 |
| 606 | 20231103 | 104500 | 8373564450 | 47550 | 47500 | 47550 | 47500 | 205 |
| 607 | 20231103 | 104400 | 8363821600 | 47550 | 47450 | 47550 | 47450 | 1556 |
| 608 | 20231103 | 104300 | 8289944700 | 47500 | 47450 | 47500 | 47400 | 330 |
| 609 | 20231103 | 104200 | 8274281950 | 47400 | 47450 | 47450 | 47400 | 368 |
| 610 | 20231103 | 104100 | 8256827950 | 47450 | 47400 | 47450 | 47400 | 269 |
| 611 | 20231103 | 104000 | 8244072150 | 47400 | 47400 | 47450 | 47400 | 834 |
| 612 | 20231103 | 103900 | 8204530350 | 47400 | 47450 | 47500 | 47400 | 797 |
| 613 | 20231103 | 103800 | 8166709050 | 47450 | 47400 | 47500 | 47400 | 965 |
| 614 | 20231103 | 103700 | 8120928050 | 47400 | 47500 | 47550 | 47400 | 1865 |
| 615 | 20231103 | 103600 | 8032396350 | 47500 | 47550 | 47550 | 47500 | 1197 |
| 616 | 20231103 | 103500 | 7975488200 | 47550 | 47500 | 47550 | 47500 | 254 |
| 617 | 20231103 | 103400 | 7963415350 | 47550 | 47500 | 47550 | 47500 | 450 |
| 618 | 20231103 | 103300 | 7942033150 | 47500 | 47550 | 47550 | 47500 | 685 |
| 619 | 20231103 | 103200 | 7909483750 | 47500 | 47550 | 47600 | 47500 | 2051 |
| 620 | 20231103 | 103100 | 7811977900 | 47600 | 47600 | 47650 | 47550 | 720 |
| 621 | 20231103 | 103000 | 7777708450 | 47600 | 47700 | 47700 | 47600 | 742 |
| 622 | 20231103 | 102900 | 7742367900 | 47650 | 47700 | 47750 | 47650 | 852 |
| 623 | 20231103 | 102800 | 7701746350 | 47700 | 47800 | 47800 | 47700 | 441 |
| 624 | 20231103 | 102700 | 7680687100 | 47800 | 47750 | 47800 | 47750 | 767 |
| 625 | 20231103 | 102600 | 7644032400 | 47750 | 47850 | 47900 | 47750 | 2061 |
| 626 | 20231103 | 102500 | 7545508850 | 47850 | 47850 | 47900 | 47850 | 250 |
| 627 | 20231103 | 102400 | 7533545200 | 47900 | 47850 | 47900 | 47850 | 699 |
| 628 | 20231103 | 102300 | 7500094250 | 47850 | 47800 | 47900 | 47800 | 656 |
| 629 | 20231103 | 102200 | 7468712100 | 47850 | 47800 | 47900 | 47800 | 424 |
| 630 | 20231103 | 102100 | 7448427700 | 47750 | 47700 | 47750 | 47700 | 383 |
| 631 | 20231103 | 102000 | 7430145350 | 47700 | 47750 | 47800 | 47700 | 613 |
| 632 | 20231103 | 101900 | 7400882100 | 47800 | 47800 | 47800 | 47750 | 254 |
| 633 | 20231103 | 101800 | 7388745150 | 47800 | 47800 | 47800 | 47750 | 683 |
| 634 | 20231103 | 101700 | 7356112750 | 47800 | 47700 | 47850 | 47700 | 1107 |
| 635 | 20231103 | 101600 | 7303238450 | 47750 | 47800 | 47800 | 47700 | 1380 |
| 636 | 20231103 | 101500 | 7237302250 | 47800 | 47900 | 47900 | 47800 | 662 |
| 637 | 20231103 | 101400 | 7205613100 | 47900 | 47900 | 47950 | 47900 | 325 |
| 638 | 20231103 | 101300 | 7190040850 | 47950 | 48000 | 48000 | 47900 | 491 |
| 639 | 20231103 | 101200 | 7166500250 | 47950 | 47950 | 48000 | 47950 | 339 |
| 640 | 20231103 | 101100 | 7150244400 | 48000 | 47950 | 48000 | 47950 | 419 |
| 641 | 20231103 | 101000 | 7130140500 | 48000 | 48000 | 48000 | 47950 | 503 |
| 642 | 20231103 | 100900 | 7106008200 | 48000 | 47900 | 48000 | 47900 | 648 |
| 643 | 20231103 | 100800 | 7074939850 | 47900 | 48000 | 48000 | 47900 | 648 |
| 644 | 20231103 | 100700 | 7043856500 | 48000 | 48000 | 48050 | 48000 | 616 |
| 645 | 20231103 | 100600 | 7014262550 | 48050 | 48200 | 48200 | 48000 | 952 |
| 646 | 20231103 | 100500 | 6968467450 | 48200 | 48150 | 48250 | 48150 | 872 |
| 647 | 20231103 | 100400 | 6926439200 | 48150 | 48000 | 48250 | 48000 | 1554 |
| 648 | 20231103 | 100300 | 6851605850 | 48050 | 48100 | 48100 | 48000 | 772 |
| 649 | 20231103 | 100200 | 6814526350 | 48100 | 48200 | 48200 | 48100 | 990 |
| 650 | 20231103 | 100100 | 6766846300 | 48200 | 48300 | 48350 | 48200 | 4710 |
| 651 | 20231103 | 100000 | 6539388700 | 48350 | 48350 | 48500 | 48300 | 3393 |
| 652 | 20231103 | 095900 | 6375283750 | 48400 | 48450 | 48500 | 48350 | 1354 |
| 653 | 20231103 | 095800 | 6309686900 | 48500 | 48500 | 48550 | 48450 | 1377 |
| 654 | 20231103 | 095700 | 6242898150 | 48500 | 48450 | 48550 | 48400 | 2858 |
| 655 | 20231103 | 095600 | 6104376450 | 48450 | 48400 | 48450 | 48350 | 1033 |
| 656 | 20231103 | 095500 | 6054376300 | 48350 | 48400 | 48400 | 48350 | 1618 |
| 657 | 20231103 | 095400 | 5976101100 | 48400 | 48400 | 48450 | 48300 | 4233 |
| 658 | 20231103 | 095300 | 5771509150 | 48350 | 48350 | 48400 | 48300 | 1799 |
| 659 | 20231103 | 095200 | 5684521750 | 48350 | 48400 | 48400 | 48300 | 7678 |
| 660 | 20231103 | 095100 | 5313451450 | 48350 | 48300 | 48500 | 48250 | 13616 |
| 661 | 20231103 | 095000 | 4655219350 | 48350 | 47900 | 48350 | 47800 | 9818 |
| 662 | 20231103 | 094900 | 4181758250 | 47850 | 47950 | 47950 | 47850 | 867 |
| 663 | 20231103 | 094800 | 4140219500 | 47950 | 47900 | 48000 | 47900 | 3596 |
| 664 | 20231103 | 094700 | 3967694150 | 47900 | 47850 | 47950 | 47850 | 1438 |
| 665 | 20231103 | 094600 | 3898805250 | 47850 | 47750 | 47900 | 47750 | 764 |
| 666 | 20231103 | 094500 | 3862245300 | 47800 | 47700 | 47850 | 47700 | 407 |
| 667 | 20231103 | 094400 | 3842793300 | 47800 | 47700 | 47800 | 47600 | 1657 |
| 668 | 20231103 | 094300 | 3763783700 | 47650 | 47650 | 47700 | 47600 | 1318 |
| 669 | 20231103 | 094200 | 3700982000 | 47650 | 47700 | 47750 | 47650 | 1055 |
| 670 | 20231103 | 094100 | 3650678800 | 47750 | 47800 | 47800 | 47750 | 671 |
| 671 | 20231103 | 094000 | 3618625050 | 47800 | 47900 | 47900 | 47750 | 795 |
| 672 | 20231103 | 093900 | 3580626450 | 47800 | 47650 | 47900 | 47600 | 2916 |
| 673 | 20231103 | 093800 | 3441266400 | 47600 | 47550 | 47700 | 47550 | 2306 |
| 674 | 20231103 | 093700 | 3331472200 | 47550 | 47750 | 47750 | 47550 | 2788 |
| 675 | 20231103 | 093600 | 3198541350 | 47800 | 47800 | 47850 | 47700 | 1618 |
| 676 | 20231103 | 093500 | 3121267850 | 47800 | 47950 | 47950 | 47700 | 1954 |
| 677 | 20231103 | 093400 | 3027747050 | 47950 | 47450 | 47950 | 47450 | 4756 |
| 678 | 20231103 | 093300 | 2800764900 | 47500 | 47300 | 47500 | 47300 | 2784 |
| 679 | 20231103 | 093200 | 2668846550 | 47300 | 47300 | 47350 | 47250 | 576 |
| 680 | 20231103 | 093100 | 2641594500 | 47300 | 47100 | 47300 | 47050 | 907 |
| 681 | 20231103 | 093000 | 2598795450 | 47100 | 47100 | 47200 | 47050 | 2223 |
| 682 | 20231103 | 092900 | 2494117850 | 47050 | 47200 | 47250 | 47050 | 1460 |
| 683 | 20231103 | 092800 | 2425286800 | 47200 | 47200 | 47250 | 47200 | 328 |
| 684 | 20231103 | 092700 | 2409797200 | 47200 | 47100 | 47250 | 47100 | 1543 |
| 685 | 20231103 | 092600 | 2337039750 | 47050 | 47300 | 47300 | 47050 | 2908 |
| 686 | 20231103 | 092500 | 2199825300 | 47350 | 47350 | 47400 | 47300 | 691 |
| 687 | 20231103 | 092400 | 2167104650 | 47400 | 47500 | 47500 | 47350 | 1382 |
| 688 | 20231103 | 092300 | 2101569950 | 47450 | 47450 | 47600 | 47400 | 2893 |
| 689 | 20231103 | 092200 | 1964168150 | 47400 | 47400 | 47400 | 47300 | 697 |
| 690 | 20231103 | 092100 | 1931141100 | 47400 | 47250 | 47400 | 47200 | 2426 |
| 691 | 20231103 | 092000 | 1816341400 | 47250 | 47250 | 47250 | 47200 | 830 |
| 692 | 20231103 | 091900 | 1777138200 | 47300 | 47200 | 47350 | 47150 | 4211 |
| 693 | 20231103 | 091800 | 1578361550 | 47250 | 47250 | 47350 | 47150 | 1175 |
| 694 | 20231103 | 091700 | 1522842900 | 47250 | 47150 | 47300 | 47150 | 1260 |
| 695 | 20231103 | 091600 | 1463338750 | 47100 | 47250 | 47300 | 47100 | 1221 |
| 696 | 20231103 | 091500 | 1405679000 | 47300 | 47200 | 47350 | 47150 | 543 |
| 697 | 20231103 | 091400 | 1380040500 | 47200 | 47400 | 47400 | 47150 | 3277 |
| 698 | 20231103 | 091300 | 1224909850 | 47400 | 47400 | 47450 | 47350 | 1018 |
| 699 | 20231103 | 091200 | 1176647600 | 47400 | 47400 | 47450 | 47350 | 868 |
| 700 | 20231103 | 091100 | 1135504900 | 47400 | 47300 | 47450 | 47200 | 1300 |
| 701 | 20231103 | 091000 | 1073907500 | 47350 | 47200 | 47350 | 47150 | 776 |
| 702 | 20231103 | 090900 | 1037262500 | 47150 | 47050 | 47300 | 47050 | 375 |
| 703 | 20231103 | 090800 | 1019574750 | 47050 | 46950 | 47100 | 46900 | 460 |
| 704 | 20231103 | 090700 | 997944400 | 46900 | 46900 | 47000 | 46900 | 754 |
| 705 | 20231103 | 090600 | 962562400 | 46900 | 46850 | 46900 | 46800 | 2328 |
| 706 | 20231103 | 090500 | 853546900 | 46850 | 47000 | 47000 | 46850 | 1673 |
| 707 | 20231103 | 090400 | 775033750 | 47000 | 47150 | 47150 | 46950 | 2299 |
| 708 | 20231103 | 090300 | 666821600 | 47100 | 47200 | 47200 | 47100 | 991 |
| 709 | 20231103 | 090200 | 620095450 | 47100 | 46950 | 47350 | 46950 | 1265 |
| 710 | 20231103 | 090100 | 560515100 | 46950 | 47150 | 47200 | 46950 | 2520 |
| 711 | 20231103 | 090000 | 441942850 | 47350 | 47400 | 47400 | 47050 | 8911 |