36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 201700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 2248 |
| 3 | 20231101 | 201600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 4 | 20231101 | 201500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 5 | 20231101 | 201400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 6 | 20231101 | 201300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 7 | 20231101 | 201200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 8 | 20231101 | 201100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 9 | 20231101 | 201000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 10 | 20231101 | 200900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 11 | 20231101 | 200800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 12 | 20231101 | 200700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 13 | 20231101 | 200600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 14 | 20231101 | 200500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 15 | 20231101 | 200400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 16 | 20231101 | 200300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 17 | 20231101 | 200200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 18 | 20231101 | 200100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 19 | 20231101 | 200000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 20 | 20231101 | 195900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 21 | 20231101 | 195800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 22 | 20231101 | 195700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 23 | 20231101 | 195600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 24 | 20231101 | 195500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 25 | 20231101 | 195400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 26 | 20231101 | 195300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 27 | 20231101 | 195200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 28 | 20231101 | 195100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 29 | 20231101 | 195000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 30 | 20231101 | 194900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 31 | 20231101 | 194800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 32 | 20231101 | 194700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 2248 |
| 33 | 20231101 | 194600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 34 | 20231101 | 194500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 35 | 20231101 | 194400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 36 | 20231101 | 194300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 37 | 20231101 | 194200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 38 | 20231101 | 194100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 39 | 20231101 | 194000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 40 | 20231101 | 193900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 41 | 20231101 | 193800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 42 | 20231101 | 193700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 43 | 20231101 | 193600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 44 | 20231101 | 193500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 45 | 20231101 | 193400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 46 | 20231101 | 193300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 47 | 20231101 | 193200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 48 | 20231101 | 193100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 49 | 20231101 | 193000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 50 | 20231101 | 192900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 51 | 20231101 | 192800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 52 | 20231101 | 192700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 53 | 20231101 | 192600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 54 | 20231101 | 192500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 55 | 20231101 | 192400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 56 | 20231101 | 192300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 57 | 20231101 | 192200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 58 | 20231101 | 192100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 59 | 20231101 | 192000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 60 | 20231101 | 191900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 61 | 20231101 | 191800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 62 | 20231101 | 191700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 2248 |
| 63 | 20231101 | 191600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 64 | 20231101 | 191500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 65 | 20231101 | 191400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 66 | 20231101 | 191300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 67 | 20231101 | 191200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 68 | 20231101 | 191100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 69 | 20231101 | 191000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 70 | 20231101 | 190900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 71 | 20231101 | 190800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 72 | 20231101 | 190700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 73 | 20231101 | 190600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 74 | 20231101 | 190500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 75 | 20231101 | 190400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 76 | 20231101 | 190300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 77 | 20231101 | 190200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 78 | 20231101 | 190100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 79 | 20231101 | 190000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 80 | 20231101 | 185900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 81 | 20231101 | 185800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 82 | 20231101 | 185700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 83 | 20231101 | 185600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 84 | 20231101 | 185500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 85 | 20231101 | 185400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 86 | 20231101 | 185300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 87 | 20231101 | 185200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 88 | 20231101 | 185100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 89 | 20231101 | 185000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 90 | 20231101 | 184900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 91 | 20231101 | 184800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 92 | 20231101 | 184700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 2248 |
| 93 | 20231101 | 184600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 94 | 20231101 | 184500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 95 | 20231101 | 184400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 96 | 20231101 | 184300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 97 | 20231101 | 184200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 98 | 20231101 | 184100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 99 | 20231101 | 184000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 100 | 20231101 | 183900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 101 | 20231101 | 183800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 102 | 20231101 | 183700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 103 | 20231101 | 183600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 104 | 20231101 | 183500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 105 | 20231101 | 183400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 106 | 20231101 | 183300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 107 | 20231101 | 183200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 108 | 20231101 | 183100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 109 | 20231101 | 183000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 110 | 20231101 | 182900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 111 | 20231101 | 182800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 112 | 20231101 | 182700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 113 | 20231101 | 182600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 114 | 20231101 | 182500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 115 | 20231101 | 182400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 116 | 20231101 | 182300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 117 | 20231101 | 182200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 118 | 20231101 | 182100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 119 | 20231101 | 182000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 120 | 20231101 | 181900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 121 | 20231101 | 181800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 122 | 20231101 | 181700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 2248 |
| 123 | 20231101 | 181600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 124 | 20231101 | 181500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 125 | 20231101 | 181400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 126 | 20231101 | 181300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 127 | 20231101 | 181200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 128 | 20231101 | 181100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 129 | 20231101 | 181000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 130 | 20231101 | 180900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 131 | 20231101 | 180800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 132 | 20231101 | 180700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 133 | 20231101 | 180600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 134 | 20231101 | 180500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 135 | 20231101 | 180400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 136 | 20231101 | 180300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 137 | 20231101 | 180200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 138 | 20231101 | 180100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 139 | 20231101 | 180000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 140 | 20231101 | 175900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 141 | 20231101 | 175800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 142 | 20231101 | 175700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 143 | 20231101 | 175600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 144 | 20231101 | 175500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 145 | 20231101 | 175400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 146 | 20231101 | 175300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 147 | 20231101 | 175200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 148 | 20231101 | 175100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 149 | 20231101 | 175000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 150 | 20231101 | 174900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 151 | 20231101 | 174800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 152 | 20231101 | 174700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 2248 |
| 153 | 20231101 | 174600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 154 | 20231101 | 174500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 155 | 20231101 | 174400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 156 | 20231101 | 174300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 157 | 20231101 | 174200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 158 | 20231101 | 174100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 159 | 20231101 | 174000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 160 | 20231101 | 173900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 161 | 20231101 | 173800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 162 | 20231101 | 173700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 163 | 20231101 | 173600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 164 | 20231101 | 173500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 165 | 20231101 | 173400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 166 | 20231101 | 173300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 167 | 20231101 | 173200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 168 | 20231101 | 173100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 169 | 20231101 | 173000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 170 | 20231101 | 172900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 171 | 20231101 | 172800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 172 | 20231101 | 172700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 173 | 20231101 | 172600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 174 | 20231101 | 172500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 175 | 20231101 | 172400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 176 | 20231101 | 172300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 177 | 20231101 | 172200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 178 | 20231101 | 172100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 179 | 20231101 | 172000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 180 | 20231101 | 171900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 181 | 20231101 | 171800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 182 | 20231101 | 171700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 2248 |
| 183 | 20231101 | 171600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 184 | 20231101 | 171500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 185 | 20231101 | 171400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 186 | 20231101 | 171300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 187 | 20231101 | 171200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 188 | 20231101 | 171100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 189 | 20231101 | 171000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 190 | 20231101 | 170900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 191 | 20231101 | 170800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 192 | 20231101 | 170700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 193 | 20231101 | 170600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 194 | 20231101 | 170500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 195 | 20231101 | 170400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 196 | 20231101 | 170300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 197 | 20231101 | 170200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 198 | 20231101 | 170100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 199 | 20231101 | 170000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 200 | 20231101 | 165900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 201 | 20231101 | 165800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 202 | 20231101 | 165700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 203 | 20231101 | 165600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 204 | 20231101 | 165500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 205 | 20231101 | 165400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 206 | 20231101 | 165300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 207 | 20231101 | 165200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 208 | 20231101 | 165100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 209 | 20231101 | 165000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 210 | 20231101 | 164900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 211 | 20231101 | 164800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 212 | 20231101 | 164700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 2248 |
| 213 | 20231101 | 164600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 214 | 20231101 | 164500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 215 | 20231101 | 164400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 216 | 20231101 | 164300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 217 | 20231101 | 164200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 218 | 20231101 | 164100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 219 | 20231101 | 164000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 220 | 20231101 | 163900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 221 | 20231101 | 163800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 222 | 20231101 | 163700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 223 | 20231101 | 163600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 224 | 20231101 | 163500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 225 | 20231101 | 163400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 226 | 20231101 | 163300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 227 | 20231101 | 163200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 228 | 20231101 | 163100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 229 | 20231101 | 163000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 230 | 20231101 | 162900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 231 | 20231101 | 162800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 232 | 20231101 | 162700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 233 | 20231101 | 162600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 234 | 20231101 | 162500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 235 | 20231101 | 162400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 236 | 20231101 | 162300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 237 | 20231101 | 162200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 238 | 20231101 | 162100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 239 | 20231101 | 162000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 240 | 20231101 | 161900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 241 | 20231101 | 161800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 242 | 20231101 | 161700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 2248 |
| 243 | 20231101 | 161600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 244 | 20231101 | 161500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 245 | 20231101 | 161400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 246 | 20231101 | 161300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 247 | 20231101 | 161200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 248 | 20231101 | 161100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 249 | 20231101 | 161000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 250 | 20231101 | 160900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 251 | 20231101 | 160800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 252 | 20231101 | 160700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 253 | 20231101 | 160600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 254 | 20231101 | 160500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 255 | 20231101 | 160400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 256 | 20231101 | 160300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 257 | 20231101 | 160200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 258 | 20231101 | 160100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 259 | 20231101 | 160000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 260 | 20231101 | 155900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 261 | 20231101 | 155800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 262 | 20231101 | 155700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 263 | 20231101 | 155600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 264 | 20231101 | 155500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 265 | 20231101 | 155400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 266 | 20231101 | 155300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 267 | 20231101 | 155200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 268 | 20231101 | 155100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 269 | 20231101 | 155000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 270 | 20231101 | 154900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 271 | 20231101 | 154800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 272 | 20231101 | 154700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 2248 |
| 273 | 20231101 | 154600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 274 | 20231101 | 154500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 275 | 20231101 | 154400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 276 | 20231101 | 154300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 277 | 20231101 | 154200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 278 | 20231101 | 154100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 279 | 20231101 | 154000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 280 | 20231101 | 153900 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 281 | 20231101 | 153800 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 282 | 20231101 | 153700 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 283 | 20231101 | 153600 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 284 | 20231101 | 153500 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 285 | 20231101 | 153400 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 286 | 20231101 | 153300 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 287 | 20231101 | 153200 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 288 | 20231101 | 153100 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 289 | 20231101 | 153000 | 9155624150 | 47050 | 47050 | 47050 | 47050 | 2248 |
| 290 | 20231101 | 152900 | 9049855750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 291 | 20231101 | 152800 | 9049855750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 292 | 20231101 | 152700 | 9049855750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 293 | 20231101 | 152600 | 9049855750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 294 | 20231101 | 152500 | 9049855750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 295 | 20231101 | 152400 | 9049855750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 296 | 20231101 | 152300 | 9049855750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 297 | 20231101 | 152200 | 9049855750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 298 | 20231101 | 152100 | 9049855750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 299 | 20231101 | 152000 | 9049855750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 300 | 20231101 | 151900 | 9049855750 | 47050 | 47100 | 47150 | 47050 | 575 |
| 301 | 20231101 | 151800 | 9022775250 | 47050 | 47100 | 47150 | 47050 | 431 |
| 302 | 20231101 | 151700 | 9002476550 | 47100 | 47100 | 47150 | 47100 | 339 |
| 303 | 20231101 | 151600 | 8986509550 | 47100 | 47150 | 47150 | 47100 | 744 |
| 304 | 20231101 | 151500 | 8951454250 | 47100 | 47100 | 47150 | 47050 | 380 |
| 305 | 20231101 | 151400 | 8933555550 | 47050 | 47100 | 47100 | 47050 | 296 |
| 306 | 20231101 | 151300 | 8919615400 | 47050 | 47000 | 47100 | 47000 | 194 |
| 307 | 20231101 | 151200 | 8910488850 | 47000 | 47000 | 47000 | 47000 | 106 |
| 308 | 20231101 | 151100 | 8905506850 | 47000 | 47100 | 47100 | 47000 | 422 |
| 309 | 20231101 | 151000 | 8885650450 | 47100 | 47000 | 47100 | 47000 | 664 |
| 310 | 20231101 | 150900 | 8854417350 | 47000 | 47000 | 47000 | 46950 | 139 |
| 311 | 20231101 | 150800 | 8847885150 | 47000 | 46950 | 47000 | 46950 | 73 |
| 312 | 20231101 | 150700 | 8844454800 | 47000 | 46950 | 47000 | 46900 | 512 |
| 313 | 20231101 | 150600 | 8820413400 | 46900 | 46900 | 46950 | 46900 | 176 |
| 314 | 20231101 | 150500 | 8812154800 | 46900 | 46950 | 46950 | 46900 | 76 |
| 315 | 20231101 | 150400 | 8808587050 | 46900 | 46950 | 46950 | 46900 | 238 |
| 316 | 20231101 | 150300 | 8797419650 | 46950 | 46950 | 47000 | 46950 | 105 |
| 317 | 20231101 | 150200 | 8792488450 | 47000 | 46950 | 47000 | 46950 | 109 |
| 318 | 20231101 | 150100 | 8787366500 | 46950 | 46900 | 47000 | 46900 | 207 |
| 319 | 20231101 | 150000 | 8777646100 | 47000 | 46950 | 47000 | 46900 | 467 |
| 320 | 20231101 | 145900 | 8755727000 | 46900 | 46900 | 46950 | 46900 | 84 |
| 321 | 20231101 | 145800 | 8751785450 | 46900 | 46800 | 46950 | 46800 | 136 |
| 322 | 20231101 | 145700 | 8745410250 | 46850 | 46850 | 46900 | 46800 | 314 |
| 323 | 20231101 | 145600 | 8730696150 | 46850 | 46850 | 46850 | 46800 | 219 |
| 324 | 20231101 | 145500 | 8720438000 | 46850 | 46850 | 46850 | 46800 | 61 |
| 325 | 20231101 | 145400 | 8717580750 | 46800 | 46850 | 46850 | 46800 | 284 |
| 326 | 20231101 | 145300 | 8704286500 | 46850 | 46900 | 46900 | 46850 | 462 |
| 327 | 20231101 | 145200 | 8682639450 | 46850 | 46850 | 46900 | 46800 | 207 |
| 328 | 20231101 | 145100 | 8672941900 | 46850 | 46850 | 46900 | 46800 | 107 |
| 329 | 20231101 | 145000 | 8667927400 | 46850 | 46850 | 46950 | 46800 | 246 |
| 330 | 20231101 | 144900 | 8656401500 | 46850 | 46900 | 47000 | 46800 | 303 |
| 331 | 20231101 | 144800 | 8642201650 | 46850 | 46850 | 46900 | 46800 | 325 |
| 332 | 20231101 | 144700 | 8626975150 | 46800 | 46800 | 46850 | 46800 | 368 |
| 333 | 20231101 | 144600 | 8609752700 | 46850 | 46800 | 46850 | 46800 | 118 |
| 334 | 20231101 | 144500 | 8604224900 | 46800 | 46800 | 46850 | 46800 | 33 |
| 335 | 20231101 | 144400 | 8602679450 | 46850 | 46900 | 46900 | 46800 | 1271 |
| 336 | 20231101 | 144300 | 8543188650 | 46850 | 46900 | 46900 | 46850 | 81 |
| 337 | 20231101 | 144200 | 8539391550 | 46950 | 46900 | 46950 | 46900 | 60 |
| 338 | 20231101 | 144100 | 8536575600 | 46950 | 46900 | 46950 | 46900 | 272 |
| 339 | 20231101 | 144000 | 8523807150 | 46900 | 46900 | 46950 | 46900 | 277 |
| 340 | 20231101 | 143900 | 8510815750 | 47050 | 46950 | 47050 | 46900 | 1160 |
| 341 | 20231101 | 143800 | 8456298300 | 46900 | 47000 | 47050 | 46850 | 1082 |
| 342 | 20231101 | 143700 | 8405577500 | 47000 | 47050 | 47100 | 47000 | 175 |
| 343 | 20231101 | 143600 | 8397344750 | 47050 | 47050 | 47100 | 47000 | 109 |
| 344 | 20231101 | 143500 | 8392216500 | 46950 | 47050 | 47100 | 46950 | 363 |
| 345 | 20231101 | 143400 | 8375140300 | 47050 | 47050 | 47050 | 47000 | 100 |
| 346 | 20231101 | 143300 | 8370435900 | 47000 | 47000 | 47050 | 47000 | 65 |
| 347 | 20231101 | 143200 | 8367378250 | 47000 | 46950 | 47050 | 46950 | 118 |
| 348 | 20231101 | 143100 | 8361832650 | 47000 | 46950 | 47000 | 46950 | 87 |
| 349 | 20231101 | 143000 | 8357743800 | 46950 | 46950 | 46950 | 46900 | 371 |
| 350 | 20231101 | 142900 | 8340325900 | 46950 | 46900 | 46950 | 46900 | 86 |
| 351 | 20231101 | 142800 | 8336290100 | 46950 | 46950 | 47000 | 46900 | 496 |
| 352 | 20231101 | 142700 | 8312998950 | 46950 | 47000 | 47000 | 46950 | 63 |
| 353 | 20231101 | 142600 | 8310038650 | 47000 | 47050 | 47050 | 46950 | 1955 |
| 354 | 20231101 | 142500 | 8218145400 | 47050 | 47000 | 47100 | 46950 | 437 |
| 355 | 20231101 | 142400 | 8197597100 | 47000 | 46950 | 47000 | 46950 | 122 |
| 356 | 20231101 | 142300 | 8191867050 | 46950 | 47000 | 47000 | 46950 | 107 |
| 357 | 20231101 | 142200 | 8186839350 | 46950 | 46900 | 46950 | 46900 | 197 |
| 358 | 20231101 | 142100 | 8177591400 | 46950 | 47000 | 47000 | 46950 | 167 |
| 359 | 20231101 | 142000 | 8169744300 | 47000 | 46950 | 47000 | 46900 | 32 |
| 360 | 20231101 | 141900 | 8168240600 | 47000 | 46950 | 47000 | 46950 | 314 |
| 361 | 20231101 | 141800 | 8153495500 | 46850 | 46950 | 47000 | 46850 | 135 |
| 362 | 20231101 | 141700 | 8147167150 | 47000 | 46900 | 47000 | 46900 | 241 |
| 363 | 20231101 | 141600 | 8135854600 | 46900 | 46900 | 46900 | 46850 | 211 |
| 364 | 20231101 | 141500 | 8125961500 | 46900 | 46900 | 46900 | 46850 | 130 |
| 365 | 20231101 | 141400 | 8119864700 | 46900 | 46900 | 46950 | 46900 | 98 |
| 366 | 20231101 | 141300 | 8115268450 | 46850 | 46850 | 46950 | 46850 | 192 |
| 367 | 20231101 | 141200 | 8106271650 | 46900 | 46900 | 46900 | 46850 | 254 |
| 368 | 20231101 | 141100 | 8094359700 | 46850 | 46850 | 46900 | 46850 | 250 |
| 369 | 20231101 | 141000 | 8082645850 | 46900 | 46900 | 46900 | 46900 | 139 |
| 370 | 20231101 | 140900 | 8076126750 | 46900 | 46850 | 46900 | 46850 | 168 |
| 371 | 20231101 | 140800 | 8068250300 | 46900 | 46850 | 46900 | 46850 | 174 |
| 372 | 20231101 | 140700 | 8060096550 | 46850 | 46900 | 46950 | 46850 | 729 |
| 373 | 20231101 | 140600 | 8025903400 | 46900 | 47050 | 47050 | 46900 | 325 |
| 374 | 20231101 | 140500 | 8010635350 | 47000 | 47100 | 47100 | 47000 | 921 |
| 375 | 20231101 | 140400 | 7967301000 | 47050 | 47050 | 47100 | 47050 | 239 |
| 376 | 20231101 | 140300 | 7956055500 | 47050 | 47100 | 47100 | 47050 | 71 |
| 377 | 20231101 | 140200 | 7952712050 | 47050 | 47100 | 47100 | 47050 | 692 |
| 378 | 20231101 | 140100 | 7920122300 | 47100 | 47150 | 47150 | 47100 | 23 |
| 379 | 20231101 | 140000 | 7919038900 | 47150 | 47250 | 47250 | 47100 | 744 |
| 380 | 20231101 | 135900 | 7883938400 | 47250 | 47250 | 47250 | 47200 | 40 |
| 381 | 20231101 | 135800 | 7882048500 | 47250 | 47200 | 47250 | 47150 | 146 |
| 382 | 20231101 | 135700 | 7875154450 | 47250 | 47200 | 47250 | 47150 | 214 |
| 383 | 20231101 | 135600 | 7865053300 | 47150 | 47200 | 47200 | 47150 | 201 |
| 384 | 20231101 | 135500 | 7855571250 | 47200 | 47150 | 47200 | 47150 | 68 |
| 385 | 20231101 | 135400 | 7852361900 | 47200 | 47200 | 47200 | 47150 | 39 |
| 386 | 20231101 | 135300 | 7850521550 | 47150 | 47150 | 47200 | 47150 | 153 |
| 387 | 20231101 | 135200 | 7843303500 | 47150 | 47250 | 47250 | 47150 | 15 |
| 388 | 20231101 | 135100 | 7842595500 | 47250 | 47200 | 47250 | 47150 | 199 |
| 389 | 20231101 | 135000 | 7833201650 | 47200 | 47250 | 47300 | 47200 | 504 |
| 390 | 20231101 | 134900 | 7809410800 | 47300 | 47250 | 47300 | 47250 | 169 |
| 391 | 20231101 | 134800 | 7801424550 | 47250 | 47250 | 47250 | 47200 | 231 |
| 392 | 20231101 | 134700 | 7790510250 | 47250 | 47250 | 47300 | 47250 | 517 |
| 393 | 20231101 | 134600 | 7766081950 | 47200 | 47200 | 47200 | 47200 | 759 |
| 394 | 20231101 | 134500 | 7730257150 | 47200 | 47200 | 47200 | 47150 | 149 |
| 395 | 20231101 | 134400 | 7723225800 | 47200 | 47200 | 47200 | 47150 | 310 |
| 396 | 20231101 | 134300 | 7708596350 | 47200 | 47200 | 47200 | 47200 | 56 |
| 397 | 20231101 | 134200 | 7705953150 | 47200 | 47150 | 47200 | 47150 | 15 |
| 398 | 20231101 | 134100 | 7705245600 | 47150 | 47150 | 47150 | 47150 | 97 |
| 399 | 20231101 | 134000 | 7700672050 | 47150 | 47200 | 47200 | 47150 | 194 |
| 400 | 20231101 | 133900 | 7691524650 | 47200 | 47150 | 47200 | 47100 | 256 |
| 401 | 20231101 | 133800 | 7679452550 | 47100 | 47100 | 47150 | 47100 | 298 |
| 402 | 20231101 | 133700 | 7665410000 | 47100 | 47050 | 47100 | 47050 | 14 |
| 403 | 20231101 | 133600 | 7664751200 | 47100 | 47050 | 47100 | 47000 | 173 |
| 404 | 20231101 | 133500 | 7656607300 | 47050 | 47050 | 47050 | 47050 | 25 |
| 405 | 20231101 | 133400 | 7655431050 | 47050 | 47050 | 47050 | 47050 | 62 |
| 406 | 20231101 | 133300 | 7652513950 | 47000 | 47000 | 47050 | 47000 | 44 |
| 407 | 20231101 | 133200 | 7650444250 | 47000 | 47050 | 47050 | 47000 | 143 |
| 408 | 20231101 | 133100 | 7643723150 | 47050 | 47050 | 47050 | 47000 | 84 |
| 409 | 20231101 | 133000 | 7639772950 | 47000 | 47050 | 47050 | 47000 | 425 |
| 410 | 20231101 | 132900 | 7619786800 | 47000 | 47050 | 47050 | 47000 | 290 |
| 411 | 20231101 | 132800 | 7606156750 | 47000 | 47050 | 47050 | 47000 | 146 |
| 412 | 20231101 | 132700 | 7599289800 | 47050 | 47150 | 47150 | 47050 | 272 |
| 413 | 20231101 | 132600 | 7586478850 | 47150 | 47100 | 47150 | 47100 | 64 |
| 414 | 20231101 | 132500 | 7583461450 | 47150 | 47150 | 47150 | 47150 | 110 |
| 415 | 20231101 | 132400 | 7578274950 | 47150 | 47100 | 47150 | 47100 | 111 |
| 416 | 20231101 | 132300 | 7573045100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 417 | 20231101 | 132200 | 7573045100 | 47050 | 46900 | 47050 | 46900 | 67 |
| 418 | 20231101 | 132100 | 7569893750 | 46900 | 47050 | 47050 | 46900 | 191 |
| 419 | 20231101 | 132000 | 7560916350 | 47050 | 47050 | 47050 | 47000 | 16 |
| 420 | 20231101 | 131900 | 7560163750 | 47050 | 47050 | 47050 | 47000 | 129 |
| 421 | 20231101 | 131800 | 7554096800 | 47000 | 47000 | 47000 | 47000 | 161 |
| 422 | 20231101 | 131700 | 7546529800 | 47050 | 47000 | 47050 | 47000 | 218 |
| 423 | 20231101 | 131600 | 7536282300 | 47050 | 47100 | 47100 | 47050 | 138 |
| 424 | 20231101 | 131500 | 7529786300 | 47000 | 47150 | 47150 | 47000 | 18 |
| 425 | 20231101 | 131400 | 7528939250 | 47150 | 47050 | 47150 | 46950 | 144 |
| 426 | 20231101 | 131300 | 7522165600 | 47050 | 46950 | 47050 | 46950 | 32 |
| 427 | 20231101 | 131200 | 7520662550 | 46950 | 47050 | 47050 | 46900 | 452 |
| 428 | 20231101 | 131100 | 7499425100 | 47050 | 47100 | 47150 | 47000 | 123 |
| 429 | 20231101 | 131000 | 7493631600 | 47100 | 47150 | 47150 | 47100 | 12 |
| 430 | 20231101 | 130900 | 7493066200 | 47150 | 47050 | 47200 | 47000 | 292 |
| 431 | 20231101 | 130800 | 7479316850 | 47000 | 46850 | 47000 | 46850 | 66 |
| 432 | 20231101 | 130700 | 7476219500 | 46800 | 46950 | 47050 | 46800 | 172 |
| 433 | 20231101 | 130600 | 7468145600 | 46900 | 47000 | 47000 | 46800 | 1503 |
| 434 | 20231101 | 130500 | 7397654200 | 47050 | 47050 | 47050 | 47000 | 149 |
| 435 | 20231101 | 130400 | 7390646100 | 47050 | 47100 | 47100 | 47050 | 512 |
| 436 | 20231101 | 130300 | 7366551500 | 47050 | 47200 | 47200 | 47050 | 429 |
| 437 | 20231101 | 130200 | 7346358600 | 47150 | 47150 | 47150 | 47150 | 160 |
| 438 | 20231101 | 130100 | 7338814600 | 47150 | 47150 | 47150 | 47150 | 14 |
| 439 | 20231101 | 130000 | 7338154500 | 47200 | 47150 | 47200 | 47150 | 125 |
| 440 | 20231101 | 125900 | 7332255150 | 47150 | 47150 | 47200 | 47100 | 166 |
| 441 | 20231101 | 125800 | 7324427050 | 47200 | 47200 | 47200 | 47150 | 79 |
| 442 | 20231101 | 125700 | 7320700450 | 47150 | 47250 | 47250 | 47150 | 673 |
| 443 | 20231101 | 125600 | 7288921250 | 47250 | 47300 | 47300 | 47250 | 61 |
| 444 | 20231101 | 125500 | 7286037900 | 47300 | 47250 | 47300 | 47250 | 61 |
| 445 | 20231101 | 125400 | 7283153600 | 47250 | 47300 | 47300 | 47250 | 126 |
| 446 | 20231101 | 125300 | 7277198550 | 47300 | 47350 | 47400 | 47300 | 220 |
| 447 | 20231101 | 125200 | 7266781750 | 47300 | 47300 | 47300 | 47300 | 226 |
| 448 | 20231101 | 125100 | 7256091950 | 47250 | 47250 | 47300 | 47250 | 65 |
| 449 | 20231101 | 125000 | 7253020200 | 47300 | 47300 | 47300 | 47250 | 133 |
| 450 | 20231101 | 124900 | 7246730000 | 47350 | 47350 | 47350 | 47350 | 92 |
| 451 | 20231101 | 124800 | 7242373800 | 47350 | 47350 | 47350 | 47250 | 44 |
| 452 | 20231101 | 124700 | 7240291200 | 47300 | 47350 | 47350 | 47300 | 41 |
| 453 | 20231101 | 124600 | 7238350600 | 47300 | 47350 | 47350 | 47300 | 98 |
| 454 | 20231101 | 124500 | 7233710450 | 47300 | 47300 | 47350 | 47300 | 134 |
| 455 | 20231101 | 124400 | 7227370100 | 47300 | 47350 | 47350 | 47300 | 51 |
| 456 | 20231101 | 124300 | 7224956150 | 47350 | 47450 | 47450 | 47350 | 477 |
| 457 | 20231101 | 124200 | 7202364350 | 47400 | 47400 | 47450 | 47350 | 596 |
| 458 | 20231101 | 124100 | 7174135050 | 47400 | 47400 | 47400 | 47400 | 637 |
| 459 | 20231101 | 124000 | 7143941250 | 47400 | 47350 | 47400 | 47350 | 694 |
| 460 | 20231101 | 123900 | 7111047200 | 47400 | 47400 | 47450 | 47400 | 245 |
| 461 | 20231101 | 123800 | 7099433150 | 47400 | 47450 | 47450 | 47400 | 229 |
| 462 | 20231101 | 123700 | 7088568600 | 47500 | 47550 | 47550 | 47500 | 722 |
| 463 | 20231101 | 123600 | 7054271450 | 47500 | 47550 | 47550 | 47500 | 667 |
| 464 | 20231101 | 123500 | 7022559700 | 47550 | 47450 | 47550 | 47450 | 2204 |
| 465 | 20231101 | 123400 | 6917911600 | 47450 | 47450 | 47450 | 47450 | 1 |
| 466 | 20231101 | 123300 | 6917864150 | 47450 | 47450 | 47450 | 47400 | 184 |
| 467 | 20231101 | 123200 | 6909133850 | 47450 | 47450 | 47450 | 47400 | 629 |
| 468 | 20231101 | 123100 | 6879313750 | 47450 | 47400 | 47450 | 47400 | 77 |
| 469 | 20231101 | 123000 | 6875662150 | 47450 | 47400 | 47450 | 47350 | 425 |
| 470 | 20231101 | 122900 | 6855517650 | 47400 | 47400 | 47400 | 47400 | 82 |
| 471 | 20231101 | 122800 | 6851630850 | 47400 | 47400 | 47400 | 47350 | 265 |
| 472 | 20231101 | 122700 | 6839070150 | 47400 | 47400 | 47400 | 47350 | 27 |
| 473 | 20231101 | 122600 | 6837790900 | 47350 | 47400 | 47400 | 47350 | 94 |
| 474 | 20231101 | 122500 | 6833336950 | 47400 | 47400 | 47450 | 47400 | 550 |
| 475 | 20231101 | 122400 | 6807264900 | 47450 | 47400 | 47450 | 47400 | 249 |
| 476 | 20231101 | 122300 | 6795453200 | 47400 | 47400 | 47450 | 47400 | 481 |
| 477 | 20231101 | 122200 | 6772651400 | 47400 | 47350 | 47400 | 47350 | 65 |
| 478 | 20231101 | 122100 | 6769571400 | 47400 | 47350 | 47400 | 47350 | 158 |
| 479 | 20231101 | 122000 | 6762085600 | 47300 | 47350 | 47350 | 47300 | 86 |
| 480 | 20231101 | 121900 | 6758016100 | 47350 | 47300 | 47350 | 47300 | 626 |
| 481 | 20231101 | 121800 | 6728376650 | 47350 | 47250 | 47350 | 47250 | 1866 |
| 482 | 20231101 | 121700 | 6640165800 | 47250 | 47250 | 47250 | 47250 | 223 |
| 483 | 20231101 | 121600 | 6629629050 | 47300 | 47350 | 47350 | 47250 | 299 |
| 484 | 20231101 | 121500 | 6615494150 | 47400 | 47400 | 47400 | 47350 | 200 |
| 485 | 20231101 | 121400 | 6606022600 | 47400 | 47400 | 47400 | 47400 | 61 |
| 486 | 20231101 | 121300 | 6603131200 | 47400 | 47350 | 47450 | 47350 | 1298 |
| 487 | 20231101 | 121200 | 6541627900 | 47300 | 47250 | 47300 | 47250 | 413 |
| 488 | 20231101 | 121100 | 6522094450 | 47250 | 47200 | 47250 | 47200 | 620 |
| 489 | 20231101 | 121000 | 6492816350 | 47200 | 47200 | 47250 | 47200 | 67 |
| 490 | 20231101 | 120900 | 6489651800 | 47200 | 47200 | 47200 | 47150 | 198 |
| 491 | 20231101 | 120800 | 6480306750 | 47150 | 47200 | 47200 | 47150 | 26 |
| 492 | 20231101 | 120700 | 6479079600 | 47200 | 47200 | 47200 | 47200 | 173 |
| 493 | 20231101 | 120600 | 6470914000 | 47200 | 47200 | 47200 | 47150 | 199 |
| 494 | 20231101 | 120500 | 6461522050 | 47200 | 47150 | 47200 | 47150 | 580 |
| 495 | 20231101 | 120400 | 6434147650 | 47200 | 47150 | 47200 | 47150 | 45 |
| 496 | 20231101 | 120300 | 6432024300 | 47200 | 47150 | 47200 | 47150 | 152 |
| 497 | 20231101 | 120200 | 6424850900 | 47150 | 47100 | 47150 | 47050 | 178 |
| 498 | 20231101 | 120100 | 6416462050 | 47050 | 47050 | 47100 | 47050 | 182 |
| 499 | 20231101 | 120000 | 6407895000 | 47000 | 47000 | 47000 | 47000 | 23 |
| 500 | 20231101 | 115900 | 6406814000 | 47050 | 47000 | 47050 | 46950 | 336 |
| 501 | 20231101 | 115800 | 6391021500 | 47000 | 47000 | 47000 | 47000 | 7 |
| 502 | 20231101 | 115700 | 6390692500 | 47000 | 46950 | 47000 | 46950 | 78 |
| 503 | 20231101 | 115600 | 6387027350 | 47000 | 47000 | 47000 | 47000 | 105 |
| 504 | 20231101 | 115500 | 6382092350 | 46950 | 47000 | 47000 | 46950 | 50 |
| 505 | 20231101 | 115400 | 6379742850 | 47000 | 47000 | 47000 | 47000 | 122 |
| 506 | 20231101 | 115300 | 6374008850 | 47050 | 47050 | 47050 | 47000 | 9 |
| 507 | 20231101 | 115200 | 6373585500 | 47050 | 46950 | 47050 | 46950 | 114 |
| 508 | 20231101 | 115100 | 6368229150 | 46950 | 46950 | 46950 | 46900 | 59 |
| 509 | 20231101 | 115000 | 6365459700 | 46900 | 46950 | 47000 | 46900 | 31 |
| 510 | 20231101 | 114900 | 6364004200 | 47000 | 47000 | 47000 | 46950 | 286 |
| 511 | 20231101 | 114800 | 6350568500 | 47000 | 47000 | 47000 | 47000 | 48 |
| 512 | 20231101 | 114700 | 6348312500 | 47050 | 47000 | 47050 | 47000 | 129 |
| 513 | 20231101 | 114600 | 6342247650 | 47000 | 47000 | 47000 | 46950 | 254 |
| 514 | 20231101 | 114500 | 6330310650 | 47000 | 47000 | 47000 | 46950 | 75 |
| 515 | 20231101 | 114400 | 6326787350 | 47000 | 47000 | 47000 | 47000 | 51 |
| 516 | 20231101 | 114300 | 6324390350 | 47050 | 47000 | 47050 | 46950 | 51 |
| 517 | 20231101 | 114200 | 6321994250 | 47050 | 47100 | 47100 | 47000 | 149 |
| 518 | 20231101 | 114100 | 6314989850 | 47100 | 47050 | 47150 | 47050 | 77 |
| 519 | 20231101 | 114000 | 6311363200 | 47050 | 47050 | 47100 | 47050 | 107 |
| 520 | 20231101 | 113900 | 6306328350 | 47100 | 47100 | 47150 | 47050 | 114 |
| 521 | 20231101 | 113800 | 6300957600 | 47100 | 47050 | 47100 | 47050 | 33 |
| 522 | 20231101 | 113700 | 6299403400 | 47050 | 47100 | 47150 | 47050 | 64 |
| 523 | 20231101 | 113600 | 6296389300 | 47100 | 47050 | 47150 | 47050 | 80 |
| 524 | 20231101 | 113500 | 6292621200 | 47100 | 47150 | 47200 | 47050 | 234 |
| 525 | 20231101 | 113400 | 6281592100 | 47150 | 47050 | 47150 | 47050 | 342 |
| 526 | 20231101 | 113300 | 6265493850 | 47000 | 47000 | 47000 | 47000 | 9 |
| 527 | 20231101 | 113200 | 6265070850 | 47050 | 47100 | 47100 | 47050 | 214 |
| 528 | 20231101 | 113100 | 6254999100 | 47050 | 47100 | 47100 | 47050 | 130 |
| 529 | 20231101 | 113000 | 6248877600 | 47050 | 46950 | 47100 | 46950 | 514 |
| 530 | 20231101 | 112900 | 6224710500 | 46950 | 46950 | 46950 | 46950 | 66 |
| 531 | 20231101 | 112800 | 6221611800 | 46950 | 46950 | 46950 | 46950 | 84 |
| 532 | 20231101 | 112700 | 6217668000 | 47000 | 47000 | 47050 | 47000 | 528 |
| 533 | 20231101 | 112600 | 6192849850 | 47000 | 46950 | 47000 | 46950 | 169 |
| 534 | 20231101 | 112500 | 6184914100 | 46950 | 46850 | 46950 | 46850 | 172 |
| 535 | 20231101 | 112400 | 6176845700 | 46800 | 46800 | 46850 | 46800 | 206 |
| 536 | 20231101 | 112300 | 6167195250 | 46800 | 46800 | 46800 | 46800 | 48 |
| 537 | 20231101 | 112200 | 6164948850 | 46800 | 46850 | 46900 | 46750 | 354 |
| 538 | 20231101 | 112100 | 6148363100 | 46900 | 46900 | 46900 | 46850 | 73 |
| 539 | 20231101 | 112000 | 6144940400 | 46850 | 46800 | 46850 | 46800 | 110 |
| 540 | 20231101 | 111900 | 6139788100 | 46800 | 46800 | 46850 | 46750 | 340 |
| 541 | 20231101 | 111800 | 6123872300 | 46800 | 46800 | 46800 | 46800 | 527 |
| 542 | 20231101 | 111700 | 6099208700 | 46750 | 46750 | 46750 | 46750 | 42 |
| 543 | 20231101 | 111600 | 6097245200 | 46750 | 46750 | 46750 | 46750 | 174 |
| 544 | 20231101 | 111500 | 6089110700 | 46750 | 46750 | 46750 | 46700 | 145 |
| 545 | 20231101 | 111400 | 6082332200 | 46700 | 46750 | 46750 | 46700 | 41 |
| 546 | 20231101 | 111300 | 6080415950 | 46700 | 46700 | 46750 | 46700 | 164 |
| 547 | 20231101 | 111200 | 6072755800 | 46700 | 46650 | 46700 | 46650 | 52 |
| 548 | 20231101 | 111100 | 6070327450 | 46700 | 46700 | 46700 | 46600 | 85 |
| 549 | 20231101 | 111000 | 6066359650 | 46700 | 46700 | 46700 | 46700 | 1 |
| 550 | 20231101 | 110900 | 6066312950 | 46650 | 46750 | 46750 | 46650 | 276 |
| 551 | 20231101 | 110800 | 6053420750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 552 | 20231101 | 110700 | 6053420750 | 46750 | 46750 | 46750 | 46650 | 67 |
| 553 | 20231101 | 110600 | 6050293600 | 46750 | 46750 | 46750 | 46750 | 46 |
| 554 | 20231101 | 110500 | 6048143100 | 46750 | 46750 | 46750 | 46700 | 161 |
| 555 | 20231101 | 110400 | 6040621300 | 46700 | 46800 | 46800 | 46700 | 145 |
| 556 | 20231101 | 110300 | 6033844450 | 46800 | 46800 | 46800 | 46750 | 159 |
| 557 | 20231101 | 110200 | 6026404300 | 46800 | 46700 | 46800 | 46700 | 76 |
| 558 | 20231101 | 110100 | 6022848900 | 46700 | 46600 | 46900 | 46550 | 605 |
| 559 | 20231101 | 110000 | 5994608650 | 46550 | 46800 | 46800 | 46550 | 327 |
| 560 | 20231101 | 105900 | 5979347400 | 46700 | 46750 | 46800 | 46550 | 227 |
| 561 | 20231101 | 105800 | 5968749550 | 46700 | 46600 | 46700 | 46500 | 1049 |
| 562 | 20231101 | 105700 | 5919868350 | 46650 | 46650 | 46700 | 46550 | 808 |
| 563 | 20231101 | 105600 | 5882209700 | 46700 | 46700 | 46700 | 46650 | 182 |
| 564 | 20231101 | 105500 | 5873717250 | 46700 | 46750 | 46750 | 46700 | 315 |
| 565 | 20231101 | 105400 | 5859002200 | 46800 | 46800 | 46800 | 46750 | 273 |
| 566 | 20231101 | 105300 | 5846237250 | 46800 | 46900 | 46900 | 46800 | 577 |
| 567 | 20231101 | 105200 | 5819208650 | 46900 | 47000 | 47050 | 46900 | 984 |
| 568 | 20231101 | 105100 | 5773007900 | 47000 | 47050 | 47050 | 47000 | 101 |
| 569 | 20231101 | 105000 | 5768259350 | 47050 | 47050 | 47050 | 47050 | 14 |
| 570 | 20231101 | 104900 | 5767600650 | 47100 | 47150 | 47150 | 47000 | 147 |
| 571 | 20231101 | 104800 | 5760679250 | 47150 | 47250 | 47250 | 47150 | 667 |
| 572 | 20231101 | 104700 | 5729217500 | 47250 | 47150 | 47300 | 47150 | 263 |
| 573 | 20231101 | 104600 | 5716802300 | 47150 | 47300 | 47300 | 47150 | 880 |
| 574 | 20231101 | 104500 | 5675202700 | 47350 | 47300 | 47350 | 47300 | 102 |
| 575 | 20231101 | 104400 | 5670377000 | 47350 | 47300 | 47350 | 47300 | 331 |
| 576 | 20231101 | 104300 | 5654710750 | 47350 | 47300 | 47350 | 47300 | 212 |
| 577 | 20231101 | 104200 | 5644683100 | 47350 | 47200 | 47350 | 47200 | 853 |
| 578 | 20231101 | 104100 | 5604346700 | 47200 | 47100 | 47200 | 47100 | 596 |
| 579 | 20231101 | 104000 | 5576234150 | 47150 | 47050 | 47150 | 47050 | 66 |
| 580 | 20231101 | 103900 | 5573123700 | 47100 | 47000 | 47100 | 47000 | 554 |
| 581 | 20231101 | 103800 | 5547032500 | 47000 | 47000 | 47100 | 47000 | 306 |
| 582 | 20231101 | 103700 | 5532649300 | 47050 | 47000 | 47100 | 47000 | 91 |
| 583 | 20231101 | 103600 | 5528369200 | 47000 | 47000 | 47150 | 47000 | 874 |
| 584 | 20231101 | 103500 | 5487220000 | 47000 | 46900 | 47050 | 46850 | 377 |
| 585 | 20231101 | 103400 | 5469524700 | 46850 | 46800 | 46900 | 46750 | 327 |
| 586 | 20231101 | 103300 | 5454234550 | 46800 | 46800 | 47000 | 46800 | 540 |
| 587 | 20231101 | 103200 | 5428954200 | 46800 | 46650 | 46800 | 46650 | 444 |
| 588 | 20231101 | 103100 | 5408223550 | 46700 | 46850 | 46850 | 46700 | 674 |
| 589 | 20231101 | 103000 | 5376723700 | 46850 | 47000 | 47000 | 46850 | 362 |
| 590 | 20231101 | 102900 | 5359730500 | 47000 | 47050 | 47050 | 46800 | 1016 |
| 591 | 20231101 | 102800 | 5312117550 | 47100 | 46850 | 47100 | 46800 | 570 |
| 592 | 20231101 | 102700 | 5285356200 | 46850 | 46950 | 47100 | 46700 | 2056 |
| 593 | 20231101 | 102600 | 5188952600 | 47100 | 47050 | 47100 | 46900 | 914 |
| 594 | 20231101 | 102500 | 5146011000 | 47000 | 47100 | 47200 | 47000 | 2081 |
| 595 | 20231101 | 102400 | 5048089800 | 47150 | 47150 | 47150 | 47100 | 625 |
| 596 | 20231101 | 102300 | 5018632550 | 47200 | 47250 | 47250 | 47150 | 442 |
| 597 | 20231101 | 102200 | 4997771350 | 47150 | 47150 | 47250 | 47100 | 445 |
| 598 | 20231101 | 102100 | 4976776850 | 47200 | 47250 | 47250 | 47150 | 522 |
| 599 | 20231101 | 102000 | 4952125400 | 47250 | 47250 | 47300 | 47150 | 504 |
| 600 | 20231101 | 101900 | 4928304650 | 47300 | 47300 | 47350 | 47250 | 430 |
| 601 | 20231101 | 101800 | 4907964900 | 47250 | 47200 | 47250 | 47200 | 480 |
| 602 | 20231101 | 101700 | 4885298800 | 47200 | 47250 | 47250 | 47200 | 600 |
| 603 | 20231101 | 101600 | 4856959500 | 47250 | 47350 | 47350 | 47250 | 766 |
| 604 | 20231101 | 101500 | 4820718900 | 47300 | 47350 | 47350 | 47250 | 88 |
| 605 | 20231101 | 101400 | 4816554150 | 47250 | 47300 | 47350 | 47250 | 550 |
| 606 | 20231101 | 101300 | 4790529800 | 47350 | 47150 | 47400 | 47150 | 1054 |
| 607 | 20231101 | 101200 | 4740645200 | 47150 | 47300 | 47300 | 47150 | 523 |
| 608 | 20231101 | 101100 | 4715938950 | 47350 | 47350 | 47400 | 47250 | 969 |
| 609 | 20231101 | 101000 | 4670067250 | 47350 | 47350 | 47450 | 47300 | 606 |
| 610 | 20231101 | 100900 | 4641354650 | 47350 | 47350 | 47400 | 47300 | 505 |
| 611 | 20231101 | 100800 | 4617444500 | 47300 | 47100 | 47400 | 47100 | 472 |
| 612 | 20231101 | 100700 | 4595110400 | 47100 | 47350 | 47550 | 47100 | 1984 |
| 613 | 20231101 | 100600 | 4501184350 | 47500 | 47250 | 47550 | 47250 | 4752 |
| 614 | 20231101 | 100500 | 4275742750 | 47250 | 47300 | 47350 | 47100 | 809 |
| 615 | 20231101 | 100400 | 4237489800 | 47300 | 47100 | 47300 | 47100 | 2993 |
| 616 | 20231101 | 100300 | 4096247150 | 47100 | 46850 | 47100 | 46850 | 5156 |
| 617 | 20231101 | 100200 | 3854057500 | 46900 | 46750 | 46900 | 46700 | 2248 |
| 618 | 20231101 | 100100 | 3748790950 | 46750 | 46700 | 46750 | 46700 | 179 |
| 619 | 20231101 | 100000 | 3740428350 | 46750 | 46750 | 46750 | 46700 | 444 |
| 620 | 20231101 | 095900 | 3719674150 | 46750 | 46800 | 46800 | 46750 | 493 |
| 621 | 20231101 | 095800 | 3696623950 | 46800 | 46800 | 46850 | 46750 | 475 |
| 622 | 20231101 | 095700 | 3674390700 | 46800 | 46750 | 46850 | 46750 | 1094 |
| 623 | 20231101 | 095600 | 3623195400 | 46750 | 46800 | 46800 | 46700 | 551 |
| 624 | 20231101 | 095500 | 3597433500 | 46750 | 46800 | 46850 | 46750 | 701 |
| 625 | 20231101 | 095400 | 3564615900 | 46800 | 46700 | 46850 | 46650 | 1899 |
| 626 | 20231101 | 095300 | 3475830150 | 46600 | 46600 | 46750 | 46600 | 1012 |
| 627 | 20231101 | 095200 | 3428630300 | 46600 | 46550 | 46600 | 46500 | 5093 |
| 628 | 20231101 | 095100 | 3191703200 | 46550 | 46600 | 46600 | 46550 | 542 |
| 629 | 20231101 | 095000 | 3166454650 | 46600 | 46700 | 46700 | 46600 | 286 |
| 630 | 20231101 | 094900 | 3153101150 | 46700 | 46700 | 46750 | 46600 | 389 |
| 631 | 20231101 | 094800 | 3134935650 | 46750 | 46700 | 46750 | 46600 | 1353 |
| 632 | 20231101 | 094700 | 3071743200 | 46650 | 46500 | 46700 | 46500 | 2104 |
| 633 | 20231101 | 094600 | 2973668300 | 46500 | 46450 | 46500 | 46450 | 678 |
| 634 | 20231101 | 094500 | 2942169200 | 46450 | 46400 | 46500 | 46300 | 480 |
| 635 | 20231101 | 094400 | 2919917250 | 46400 | 46200 | 46450 | 46200 | 866 |
| 636 | 20231101 | 094300 | 2879729900 | 46200 | 46500 | 46500 | 46200 | 428 |
| 637 | 20231101 | 094200 | 2859897800 | 46500 | 46500 | 46550 | 46450 | 856 |
| 638 | 20231101 | 094100 | 2820124200 | 46600 | 46550 | 46700 | 46500 | 1063 |
| 639 | 20231101 | 094000 | 2770554850 | 46700 | 46500 | 46700 | 46450 | 3172 |
| 640 | 20231101 | 093900 | 2622917900 | 46500 | 46050 | 46500 | 46050 | 3010 |
| 641 | 20231101 | 093800 | 2483494700 | 46050 | 45900 | 46050 | 45900 | 1096 |
| 642 | 20231101 | 093700 | 2433092950 | 45900 | 46050 | 46100 | 45900 | 723 |
| 643 | 20231101 | 093600 | 2399846100 | 46000 | 46150 | 46150 | 46000 | 471 |
| 644 | 20231101 | 093500 | 2378139800 | 46050 | 46100 | 46200 | 46000 | 784 |
| 645 | 20231101 | 093400 | 2341994800 | 46150 | 46100 | 46150 | 46050 | 444 |
| 646 | 20231101 | 093300 | 2321521050 | 46100 | 46100 | 46200 | 46100 | 407 |
| 647 | 20231101 | 093200 | 2302741700 | 46150 | 46150 | 46150 | 46100 | 194 |
| 648 | 20231101 | 093100 | 2293789950 | 46150 | 46200 | 46200 | 46100 | 384 |
| 649 | 20231101 | 093000 | 2276069600 | 46200 | 46050 | 46250 | 46050 | 369 |
| 650 | 20231101 | 092900 | 2259020250 | 46200 | 46250 | 46300 | 46200 | 715 |
| 651 | 20231101 | 092800 | 2225952950 | 46250 | 46100 | 46250 | 46050 | 2192 |
| 652 | 20231101 | 092700 | 2124765250 | 46100 | 45900 | 46100 | 45850 | 2214 |
| 653 | 20231101 | 092600 | 2022997800 | 45850 | 45850 | 45900 | 45800 | 476 |
| 654 | 20231101 | 092500 | 2001166800 | 45850 | 45900 | 46000 | 45800 | 1187 |
| 655 | 20231101 | 092400 | 1946705250 | 45850 | 45900 | 46000 | 45850 | 528 |
| 656 | 20231101 | 092300 | 1922438500 | 45850 | 46100 | 46150 | 45850 | 249 |
| 657 | 20231101 | 092200 | 1910986000 | 46150 | 45800 | 46200 | 45800 | 1595 |
| 658 | 20231101 | 092100 | 1837652250 | 45850 | 46000 | 46050 | 45800 | 1097 |
| 659 | 20231101 | 092000 | 1787230900 | 46100 | 46200 | 46200 | 46000 | 1581 |
| 660 | 20231101 | 091900 | 1714405050 | 46200 | 46150 | 46200 | 46050 | 1138 |
| 661 | 20231101 | 091800 | 1661870100 | 46150 | 46100 | 46200 | 46050 | 1294 |
| 662 | 20231101 | 091700 | 1602179550 | 46100 | 46200 | 46250 | 46050 | 951 |
| 663 | 20231101 | 091600 | 1558292250 | 46150 | 45900 | 46200 | 45850 | 3601 |
| 664 | 20231101 | 091500 | 1392542450 | 45900 | 45850 | 45900 | 45800 | 1867 |
| 665 | 20231101 | 091400 | 1306917000 | 45800 | 45650 | 45850 | 45650 | 2745 |
| 666 | 20231101 | 091300 | 1181337000 | 45650 | 45450 | 45650 | 45450 | 1031 |
| 667 | 20231101 | 091200 | 1134405850 | 45500 | 45450 | 45500 | 45450 | 862 |
| 668 | 20231101 | 091100 | 1095215200 | 45450 | 45300 | 45450 | 45300 | 934 |
| 669 | 20231101 | 091000 | 1052779150 | 45400 | 45350 | 45400 | 45300 | 626 |
| 670 | 20231101 | 090900 | 1024377100 | 45350 | 45550 | 45550 | 45350 | 1872 |
| 671 | 20231101 | 090800 | 939366900 | 45550 | 45650 | 45650 | 45450 | 1986 |
| 672 | 20231101 | 090700 | 848837700 | 45600 | 45500 | 45600 | 45500 | 860 |
| 673 | 20231101 | 090600 | 809672500 | 45500 | 45400 | 45600 | 45350 | 1434 |
| 674 | 20231101 | 090500 | 744469650 | 45350 | 45600 | 45600 | 45000 | 2297 |
| 675 | 20231101 | 090400 | 640609600 | 45550 | 45650 | 45750 | 45550 | 1460 |
| 676 | 20231101 | 090300 | 573928450 | 45650 | 45450 | 45700 | 45350 | 2954 |
| 677 | 20231101 | 090200 | 439205800 | 45500 | 45500 | 45550 | 45350 | 2323 |
| 678 | 20231101 | 090100 | 333594950 | 45500 | 45550 | 45600 | 45450 | 2155 |
| 679 | 20231101 | 090000 | 235517950 | 45550 | 45400 | 45600 | 45400 | 5182 |