37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 202400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 66263 |
| 3 | 20231101 | 202300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 4 | 20231101 | 202200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 5 | 20231101 | 202100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 6 | 20231101 | 202000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 7 | 20231101 | 201900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 8 | 20231101 | 201800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 9 | 20231101 | 201700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 10 | 20231101 | 201600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 11 | 20231101 | 201500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 12 | 20231101 | 201400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 13 | 20231101 | 201300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 14 | 20231101 | 201200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 15 | 20231101 | 201100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 16 | 20231101 | 201000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 17 | 20231101 | 200900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 18 | 20231101 | 200800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 19 | 20231101 | 200700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 20 | 20231101 | 200600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 21 | 20231101 | 200500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 22 | 20231101 | 200400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 23 | 20231101 | 200300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 24 | 20231101 | 200200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 25 | 20231101 | 200100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 26 | 20231101 | 200000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 27 | 20231101 | 195900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 28 | 20231101 | 195800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 29 | 20231101 | 195700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 30 | 20231101 | 195600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 31 | 20231101 | 195500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 32 | 20231101 | 195400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 66263 |
| 33 | 20231101 | 195300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 34 | 20231101 | 195200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 35 | 20231101 | 195100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 36 | 20231101 | 195000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 37 | 20231101 | 194900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 38 | 20231101 | 194800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 39 | 20231101 | 194700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 40 | 20231101 | 194600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 41 | 20231101 | 194500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 42 | 20231101 | 194400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 43 | 20231101 | 194300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 44 | 20231101 | 194200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 45 | 20231101 | 194100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 46 | 20231101 | 194000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 47 | 20231101 | 193900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 48 | 20231101 | 193800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 49 | 20231101 | 193700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 50 | 20231101 | 193600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 51 | 20231101 | 193500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 52 | 20231101 | 193400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 53 | 20231101 | 193300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 54 | 20231101 | 193200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 55 | 20231101 | 193100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 56 | 20231101 | 193000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 57 | 20231101 | 192900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 58 | 20231101 | 192800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 59 | 20231101 | 192700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 60 | 20231101 | 192600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 61 | 20231101 | 192500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 62 | 20231101 | 192400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 66263 |
| 63 | 20231101 | 192300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 64 | 20231101 | 192200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 65 | 20231101 | 192100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 66 | 20231101 | 192000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 67 | 20231101 | 191900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 68 | 20231101 | 191800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 69 | 20231101 | 191700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 70 | 20231101 | 191600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 71 | 20231101 | 191500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 72 | 20231101 | 191400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 73 | 20231101 | 191300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 74 | 20231101 | 191200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 75 | 20231101 | 191100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 76 | 20231101 | 191000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 77 | 20231101 | 190900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 78 | 20231101 | 190800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 79 | 20231101 | 190700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 80 | 20231101 | 190600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 81 | 20231101 | 190500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 82 | 20231101 | 190400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 83 | 20231101 | 190300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 84 | 20231101 | 190200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 85 | 20231101 | 190100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 86 | 20231101 | 190000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 87 | 20231101 | 185900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 88 | 20231101 | 185800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 89 | 20231101 | 185700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 90 | 20231101 | 185600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 91 | 20231101 | 185500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 92 | 20231101 | 185400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 66263 |
| 93 | 20231101 | 185300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 94 | 20231101 | 185200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 95 | 20231101 | 185100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 96 | 20231101 | 185000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 97 | 20231101 | 184900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 98 | 20231101 | 184800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 99 | 20231101 | 184700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 100 | 20231101 | 184600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 101 | 20231101 | 184500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 102 | 20231101 | 184400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 103 | 20231101 | 184300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 104 | 20231101 | 184200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 105 | 20231101 | 184100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 106 | 20231101 | 184000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 107 | 20231101 | 183900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 108 | 20231101 | 183800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 109 | 20231101 | 183700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 110 | 20231101 | 183600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 111 | 20231101 | 183500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 112 | 20231101 | 183400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 113 | 20231101 | 183300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 114 | 20231101 | 183200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 115 | 20231101 | 183100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 116 | 20231101 | 183000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 117 | 20231101 | 182900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 118 | 20231101 | 182800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 119 | 20231101 | 182700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 120 | 20231101 | 182600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 121 | 20231101 | 182500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 122 | 20231101 | 182400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 66263 |
| 123 | 20231101 | 182300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 124 | 20231101 | 182200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 125 | 20231101 | 182100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 126 | 20231101 | 182000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 127 | 20231101 | 181900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 128 | 20231101 | 181800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 129 | 20231101 | 181700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 130 | 20231101 | 181600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 131 | 20231101 | 181500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 132 | 20231101 | 181400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 133 | 20231101 | 181300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 134 | 20231101 | 181200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 135 | 20231101 | 181100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 136 | 20231101 | 181000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 137 | 20231101 | 180900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 138 | 20231101 | 180800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 139 | 20231101 | 180700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 140 | 20231101 | 180600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 141 | 20231101 | 180500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 142 | 20231101 | 180400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 143 | 20231101 | 180300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 144 | 20231101 | 180200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 145 | 20231101 | 180100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 146 | 20231101 | 180000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 147 | 20231101 | 175900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 148 | 20231101 | 175800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 149 | 20231101 | 175700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 150 | 20231101 | 175600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 151 | 20231101 | 175500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 152 | 20231101 | 175400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 66263 |
| 153 | 20231101 | 175300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 154 | 20231101 | 175200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 155 | 20231101 | 175100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 156 | 20231101 | 175000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 157 | 20231101 | 174900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 158 | 20231101 | 174800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 159 | 20231101 | 174700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 160 | 20231101 | 174600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 161 | 20231101 | 174500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 162 | 20231101 | 174400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 163 | 20231101 | 174300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 164 | 20231101 | 174200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 165 | 20231101 | 174100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 166 | 20231101 | 174000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 167 | 20231101 | 173900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 168 | 20231101 | 173800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 169 | 20231101 | 173700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 170 | 20231101 | 173600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 171 | 20231101 | 173500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 172 | 20231101 | 173400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 173 | 20231101 | 173300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 174 | 20231101 | 173200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 175 | 20231101 | 173100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 176 | 20231101 | 173000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 177 | 20231101 | 172900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 178 | 20231101 | 172800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 179 | 20231101 | 172700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 180 | 20231101 | 172600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 181 | 20231101 | 172500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 182 | 20231101 | 172400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 66263 |
| 183 | 20231101 | 172300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 184 | 20231101 | 172200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 185 | 20231101 | 172100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 186 | 20231101 | 172000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 187 | 20231101 | 171900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 188 | 20231101 | 171800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 189 | 20231101 | 171700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 190 | 20231101 | 171600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 191 | 20231101 | 171500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 192 | 20231101 | 171400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 193 | 20231101 | 171300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 194 | 20231101 | 171200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 195 | 20231101 | 171100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 196 | 20231101 | 171000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 197 | 20231101 | 170900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 198 | 20231101 | 170800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 199 | 20231101 | 170700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 200 | 20231101 | 170600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 201 | 20231101 | 170500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 202 | 20231101 | 170400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 203 | 20231101 | 170300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 204 | 20231101 | 170200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 205 | 20231101 | 170100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 206 | 20231101 | 170000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 207 | 20231101 | 165900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 208 | 20231101 | 165800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 209 | 20231101 | 165700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 210 | 20231101 | 165600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 211 | 20231101 | 165500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 212 | 20231101 | 165400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 66263 |
| 213 | 20231101 | 165300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 214 | 20231101 | 165200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 215 | 20231101 | 165100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 216 | 20231101 | 165000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 217 | 20231101 | 164900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 218 | 20231101 | 164800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 219 | 20231101 | 164700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 220 | 20231101 | 164600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 221 | 20231101 | 164500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 222 | 20231101 | 164400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 223 | 20231101 | 164300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 224 | 20231101 | 164200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 225 | 20231101 | 164100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 226 | 20231101 | 164000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 227 | 20231101 | 163900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 228 | 20231101 | 163800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 229 | 20231101 | 163700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 230 | 20231101 | 163600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 231 | 20231101 | 163500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 232 | 20231101 | 163400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 233 | 20231101 | 163300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 234 | 20231101 | 163200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 235 | 20231101 | 163100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 236 | 20231101 | 163000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 237 | 20231101 | 162900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 238 | 20231101 | 162800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 239 | 20231101 | 162700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 240 | 20231101 | 162600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 241 | 20231101 | 162500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 242 | 20231101 | 162400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 66263 |
| 243 | 20231101 | 162300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 244 | 20231101 | 162200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 245 | 20231101 | 162100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 246 | 20231101 | 162000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 247 | 20231101 | 161900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 248 | 20231101 | 161800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 249 | 20231101 | 161700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 250 | 20231101 | 161600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 251 | 20231101 | 161500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 252 | 20231101 | 161400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 253 | 20231101 | 161300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 254 | 20231101 | 161200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 255 | 20231101 | 161100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 256 | 20231101 | 161000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 257 | 20231101 | 160900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 258 | 20231101 | 160800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 259 | 20231101 | 160700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 260 | 20231101 | 160600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 261 | 20231101 | 160500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 262 | 20231101 | 160400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 263 | 20231101 | 160300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 264 | 20231101 | 160200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 265 | 20231101 | 160100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 266 | 20231101 | 160000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 267 | 20231101 | 155900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 268 | 20231101 | 155800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 269 | 20231101 | 155700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 270 | 20231101 | 155600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 271 | 20231101 | 155500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 272 | 20231101 | 155400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 66263 |
| 273 | 20231101 | 155300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 274 | 20231101 | 155200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 275 | 20231101 | 155100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 276 | 20231101 | 155000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 277 | 20231101 | 154900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 278 | 20231101 | 154800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 279 | 20231101 | 154700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 280 | 20231101 | 154600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 281 | 20231101 | 154500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 282 | 20231101 | 154400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 283 | 20231101 | 154300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 284 | 20231101 | 154200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 285 | 20231101 | 154100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 286 | 20231101 | 154000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 287 | 20231101 | 153900 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 288 | 20231101 | 153800 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 289 | 20231101 | 153700 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 290 | 20231101 | 153600 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 291 | 20231101 | 153500 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 292 | 20231101 | 153400 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 293 | 20231101 | 153300 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 294 | 20231101 | 153200 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 295 | 20231101 | 153100 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 296 | 20231101 | 153000 | 23071988000 | 38900 | 38900 | 38900 | 38900 | 66263 |
| 297 | 20231101 | 152900 | 20494357300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 298 | 20231101 | 152800 | 20494357300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 299 | 20231101 | 152700 | 20494357300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 300 | 20231101 | 152600 | 20494357300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 301 | 20231101 | 152500 | 20494357300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 302 | 20231101 | 152400 | 20494357300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 303 | 20231101 | 152300 | 20494357300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 304 | 20231101 | 152200 | 20494357300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 305 | 20231101 | 152100 | 20494357300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 306 | 20231101 | 152000 | 20494357300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 307 | 20231101 | 151900 | 20494357300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 308 | 20231101 | 151800 | 20494357300 | 38450 | 39950 | 40650 | 38450 | 61554 |
| 309 | 20231101 | 151700 | 18026572000 | 39950 | 39750 | 40000 | 39600 | 46701 |
| 310 | 20231101 | 151600 | 16163430600 | 39800 | 39550 | 39850 | 39250 | 30929 |
| 311 | 20231101 | 151500 | 14937133650 | 39550 | 38450 | 39600 | 38400 | 40070 |
| 312 | 20231101 | 151400 | 13374990550 | 38400 | 38600 | 38700 | 38200 | 16283 |
| 313 | 20231101 | 151300 | 12749620850 | 38550 | 37950 | 38800 | 37750 | 18930 |
| 314 | 20231101 | 151200 | 12020277300 | 37950 | 37650 | 39800 | 37600 | 43419 |
| 315 | 20231101 | 151100 | 10330817850 | 37650 | 37700 | 37700 | 37650 | 487 |
| 316 | 20231101 | 151000 | 10312466000 | 37700 | 37500 | 37700 | 37500 | 1306 |
| 317 | 20231101 | 150900 | 10263328800 | 37550 | 37600 | 37600 | 37450 | 1592 |
| 318 | 20231101 | 150800 | 10203574000 | 37550 | 37500 | 37600 | 37450 | 1750 |
| 319 | 20231101 | 150700 | 10137879050 | 37500 | 37650 | 37650 | 37500 | 2418 |
| 320 | 20231101 | 150600 | 10046995100 | 37650 | 37650 | 37650 | 37600 | 454 |
| 321 | 20231101 | 150500 | 10029908000 | 37600 | 37650 | 37650 | 37600 | 416 |
| 322 | 20231101 | 150400 | 10014254400 | 37650 | 37650 | 37650 | 37600 | 1011 |
| 323 | 20231101 | 150300 | 9976196700 | 37650 | 37650 | 37650 | 37600 | 632 |
| 324 | 20231101 | 150200 | 9952413150 | 37650 | 37600 | 37650 | 37600 | 214 |
| 325 | 20231101 | 150100 | 9944358350 | 37650 | 37650 | 37650 | 37600 | 534 |
| 326 | 20231101 | 150000 | 9924259000 | 37650 | 37550 | 37650 | 37500 | 1864 |
| 327 | 20231101 | 145900 | 9854229200 | 37500 | 37500 | 37550 | 37500 | 543 |
| 328 | 20231101 | 145800 | 9833850250 | 37550 | 37500 | 37550 | 37500 | 366 |
| 329 | 20231101 | 145700 | 9820115300 | 37550 | 37500 | 37550 | 37500 | 469 |
| 330 | 20231101 | 145600 | 9802517000 | 37550 | 37500 | 37550 | 37400 | 1434 |
| 331 | 20231101 | 145500 | 9748772350 | 37550 | 37450 | 37550 | 37400 | 1335 |
| 332 | 20231101 | 145400 | 9698719200 | 37500 | 37500 | 37550 | 37400 | 838 |
| 333 | 20231101 | 145300 | 9667306900 | 37500 | 37450 | 37550 | 37400 | 1558 |
| 334 | 20231101 | 145200 | 9608897300 | 37450 | 37450 | 37500 | 37400 | 657 |
| 335 | 20231101 | 145100 | 9584282250 | 37450 | 37550 | 37550 | 37400 | 1335 |
| 336 | 20231101 | 145000 | 9534286600 | 37450 | 37500 | 37550 | 37450 | 571 |
| 337 | 20231101 | 144900 | 9512870350 | 37500 | 37450 | 37550 | 37400 | 2744 |
| 338 | 20231101 | 144800 | 9409998550 | 37450 | 37400 | 37450 | 37350 | 1257 |
| 339 | 20231101 | 144700 | 9362972850 | 37450 | 37400 | 37450 | 37400 | 335 |
| 340 | 20231101 | 144600 | 9350438800 | 37400 | 37350 | 37450 | 37300 | 2732 |
| 341 | 20231101 | 144500 | 9248359200 | 37350 | 37350 | 37400 | 37350 | 645 |
| 342 | 20231101 | 144400 | 9224263700 | 37400 | 37350 | 37450 | 37350 | 616 |
| 343 | 20231101 | 144300 | 9201234300 | 37400 | 37350 | 37500 | 37350 | 2426 |
| 344 | 20231101 | 144200 | 9110475700 | 37350 | 37350 | 37450 | 37300 | 1707 |
| 345 | 20231101 | 144100 | 9046700800 | 37350 | 37350 | 37400 | 37300 | 881 |
| 346 | 20231101 | 144000 | 9013793250 | 37350 | 37400 | 37400 | 37350 | 894 |
| 347 | 20231101 | 143900 | 8980397100 | 37350 | 37350 | 37400 | 37300 | 2257 |
| 348 | 20231101 | 143800 | 8896037500 | 37350 | 37400 | 37400 | 37300 | 1881 |
| 349 | 20231101 | 143700 | 8825776250 | 37400 | 37350 | 37400 | 37350 | 1241 |
| 350 | 20231101 | 143600 | 8779419550 | 37350 | 37350 | 37400 | 37350 | 654 |
| 351 | 20231101 | 143500 | 8754992000 | 37350 | 37350 | 37400 | 37350 | 737 |
| 352 | 20231101 | 143400 | 8727457650 | 37350 | 37400 | 37400 | 37350 | 753 |
| 353 | 20231101 | 143300 | 8699326750 | 37350 | 37400 | 37450 | 37350 | 926 |
| 354 | 20231101 | 143200 | 8664723500 | 37450 | 37400 | 37450 | 37350 | 1378 |
| 355 | 20231101 | 143100 | 8613191600 | 37400 | 37400 | 37450 | 37350 | 1303 |
| 356 | 20231101 | 143000 | 8564456500 | 37350 | 37450 | 37500 | 37350 | 1593 |
| 357 | 20231101 | 142900 | 8504826250 | 37450 | 37400 | 37500 | 37350 | 1633 |
| 358 | 20231101 | 142800 | 8443728800 | 37400 | 37500 | 37550 | 37350 | 2737 |
| 359 | 20231101 | 142700 | 8341234600 | 37550 | 37400 | 37550 | 37400 | 3463 |
| 360 | 20231101 | 142600 | 8211578900 | 37400 | 37400 | 37450 | 37400 | 693 |
| 361 | 20231101 | 142500 | 8185655350 | 37400 | 37500 | 37500 | 37400 | 1222 |
| 362 | 20231101 | 142400 | 8139906600 | 37500 | 37450 | 37500 | 37450 | 818 |
| 363 | 20231101 | 142300 | 8109269100 | 37450 | 37450 | 37500 | 37450 | 588 |
| 364 | 20231101 | 142200 | 8087244950 | 37450 | 37550 | 37550 | 37450 | 2181 |
| 365 | 20231101 | 142100 | 8005437850 | 37550 | 37550 | 37600 | 37550 | 494 |
| 366 | 20231101 | 142000 | 7986886900 | 37550 | 37450 | 37600 | 37450 | 2094 |
| 367 | 20231101 | 141900 | 7908349750 | 37450 | 37450 | 37500 | 37450 | 668 |
| 368 | 20231101 | 141800 | 7883328700 | 37450 | 37450 | 37500 | 37450 | 620 |
| 369 | 20231101 | 141700 | 7860106100 | 37450 | 37500 | 37550 | 37450 | 974 |
| 370 | 20231101 | 141600 | 7823585800 | 37500 | 37550 | 37600 | 37500 | 1003 |
| 371 | 20231101 | 141500 | 7785940400 | 37550 | 37550 | 37600 | 37550 | 618 |
| 372 | 20231101 | 141400 | 7762728650 | 37550 | 37550 | 37600 | 37550 | 297 |
| 373 | 20231101 | 141300 | 7751569500 | 37550 | 37500 | 37600 | 37500 | 2697 |
| 374 | 20231101 | 141200 | 7650305550 | 37500 | 37500 | 37550 | 37500 | 509 |
| 375 | 20231101 | 141100 | 7631215150 | 37500 | 37500 | 37550 | 37500 | 1441 |
| 376 | 20231101 | 141000 | 7577134400 | 37500 | 37500 | 37550 | 37500 | 312 |
| 377 | 20231101 | 140900 | 7565432650 | 37500 | 37500 | 37550 | 37500 | 235 |
| 378 | 20231101 | 140800 | 7556618250 | 37500 | 37550 | 37600 | 37500 | 328 |
| 379 | 20231101 | 140700 | 7544299850 | 37550 | 37550 | 37600 | 37550 | 1013 |
| 380 | 20231101 | 140600 | 7506259450 | 37550 | 37550 | 37600 | 37550 | 273 |
| 381 | 20231101 | 140500 | 7496006150 | 37550 | 37550 | 37600 | 37550 | 226 |
| 382 | 20231101 | 140400 | 7487514300 | 37550 | 37600 | 37650 | 37550 | 590 |
| 383 | 20231101 | 140300 | 7465329150 | 37600 | 37650 | 37700 | 37600 | 1190 |
| 384 | 20231101 | 140200 | 7420534050 | 37650 | 37650 | 37700 | 37650 | 189 |
| 385 | 20231101 | 140100 | 7413417000 | 37650 | 37650 | 37700 | 37650 | 93 |
| 386 | 20231101 | 140000 | 7409914950 | 37650 | 37750 | 37800 | 37650 | 811 |
| 387 | 20231101 | 135900 | 7379328950 | 37750 | 37750 | 37800 | 37750 | 151 |
| 388 | 20231101 | 135800 | 7373628050 | 37750 | 37700 | 37800 | 37650 | 514 |
| 389 | 20231101 | 135700 | 7354234600 | 37700 | 37700 | 37750 | 37650 | 260 |
| 390 | 20231101 | 135600 | 7344435000 | 37700 | 37650 | 37750 | 37650 | 1889 |
| 391 | 20231101 | 135500 | 7273210300 | 37650 | 37650 | 37700 | 37650 | 260 |
| 392 | 20231101 | 135400 | 7263420750 | 37650 | 37700 | 37700 | 37650 | 272 |
| 393 | 20231101 | 135300 | 7253177350 | 37700 | 37700 | 37700 | 37650 | 330 |
| 394 | 20231101 | 135200 | 7240745200 | 37700 | 37700 | 37750 | 37700 | 296 |
| 395 | 20231101 | 135100 | 7229585450 | 37700 | 37750 | 37750 | 37700 | 553 |
| 396 | 20231101 | 135000 | 7208714600 | 37700 | 37750 | 37800 | 37700 | 1475 |
| 397 | 20231101 | 134900 | 7153074600 | 37750 | 37750 | 37800 | 37750 | 190 |
| 398 | 20231101 | 134800 | 7145897350 | 37750 | 37800 | 37800 | 37750 | 136 |
| 399 | 20231101 | 134700 | 7140761450 | 37750 | 37750 | 37750 | 37700 | 564 |
| 400 | 20231101 | 134600 | 7119474350 | 37750 | 37700 | 37850 | 37700 | 3787 |
| 401 | 20231101 | 134500 | 6976450650 | 37700 | 37700 | 37750 | 37700 | 149 |
| 402 | 20231101 | 134400 | 6970831450 | 37700 | 37700 | 37700 | 37700 | 153 |
| 403 | 20231101 | 134300 | 6965063350 | 37750 | 37700 | 37750 | 37700 | 260 |
| 404 | 20231101 | 134200 | 6955256200 | 37700 | 37750 | 37750 | 37700 | 219 |
| 405 | 20231101 | 134100 | 6946997700 | 37750 | 37700 | 37750 | 37700 | 162 |
| 406 | 20231101 | 134000 | 6940885300 | 37750 | 37700 | 37750 | 37700 | 1438 |
| 407 | 20231101 | 133900 | 6886610600 | 37700 | 37750 | 37750 | 37700 | 176 |
| 408 | 20231101 | 133800 | 6879973600 | 37700 | 37700 | 37750 | 37700 | 233 |
| 409 | 20231101 | 133700 | 6871188450 | 37700 | 37700 | 37750 | 37700 | 133 |
| 410 | 20231101 | 133600 | 6866172050 | 37700 | 37750 | 37750 | 37700 | 275 |
| 411 | 20231101 | 133500 | 6855796050 | 37700 | 37700 | 37750 | 37700 | 714 |
| 412 | 20231101 | 133400 | 6828877550 | 37700 | 37700 | 37800 | 37700 | 91 |
| 413 | 20231101 | 133300 | 6825444250 | 37700 | 37750 | 37800 | 37700 | 347 |
| 414 | 20231101 | 133200 | 6812345250 | 37800 | 37750 | 37800 | 37750 | 109 |
| 415 | 20231101 | 133100 | 6808228250 | 37750 | 37800 | 37800 | 37750 | 213 |
| 416 | 20231101 | 133000 | 6800180500 | 37800 | 37750 | 37800 | 37750 | 192 |
| 417 | 20231101 | 132900 | 6792929500 | 37750 | 37750 | 37800 | 37750 | 74 |
| 418 | 20231101 | 132800 | 6790134100 | 37750 | 37800 | 37800 | 37750 | 171 |
| 419 | 20231101 | 132700 | 6783676450 | 37800 | 37800 | 37800 | 37750 | 140 |
| 420 | 20231101 | 132600 | 6778384800 | 37800 | 37750 | 37800 | 37750 | 127 |
| 421 | 20231101 | 132500 | 6773586900 | 37800 | 37750 | 37800 | 37750 | 223 |
| 422 | 20231101 | 132400 | 6765164450 | 37750 | 37750 | 37800 | 37700 | 2335 |
| 423 | 20231101 | 132300 | 6677018250 | 37700 | 37700 | 37750 | 37700 | 151 |
| 424 | 20231101 | 132200 | 6671321750 | 37750 | 37750 | 37750 | 37700 | 61 |
| 425 | 20231101 | 132100 | 6669019100 | 37750 | 37700 | 37750 | 37700 | 25 |
| 426 | 20231101 | 132000 | 6668075600 | 37750 | 37750 | 37750 | 37700 | 97 |
| 427 | 20231101 | 131900 | 6664413900 | 37700 | 37750 | 37750 | 37700 | 47 |
| 428 | 20231101 | 131800 | 6662639750 | 37750 | 37750 | 37750 | 37700 | 111 |
| 429 | 20231101 | 131700 | 6658449750 | 37750 | 37750 | 37800 | 37750 | 935 |
| 430 | 20231101 | 131600 | 6623148400 | 37750 | 37750 | 37800 | 37750 | 144 |
| 431 | 20231101 | 131500 | 6617711150 | 37750 | 37750 | 37800 | 37750 | 163 |
| 432 | 20231101 | 131400 | 6611556900 | 37750 | 37800 | 37800 | 37750 | 124 |
| 433 | 20231101 | 131300 | 6606872700 | 37850 | 37850 | 37900 | 37800 | 404 |
| 434 | 20231101 | 131200 | 6591586450 | 37850 | 37900 | 37900 | 37850 | 136 |
| 435 | 20231101 | 131100 | 6586435600 | 37900 | 37850 | 37900 | 37850 | 148 |
| 436 | 20231101 | 131000 | 6580831500 | 37850 | 37850 | 37900 | 37850 | 207 |
| 437 | 20231101 | 130900 | 6572993450 | 37900 | 37850 | 37900 | 37850 | 241 |
| 438 | 20231101 | 130800 | 6563869550 | 37850 | 37850 | 37900 | 37850 | 263 |
| 439 | 20231101 | 130700 | 6553912050 | 37850 | 37900 | 37900 | 37850 | 52 |
| 440 | 20231101 | 130600 | 6551941450 | 37900 | 37850 | 37900 | 37850 | 29 |
| 441 | 20231101 | 130500 | 6550842650 | 37850 | 37900 | 37900 | 37850 | 247 |
| 442 | 20231101 | 130400 | 6541487950 | 37900 | 37900 | 37900 | 37900 | 1236 |
| 443 | 20231101 | 130300 | 6494643550 | 37950 | 37950 | 37950 | 37850 | 58 |
| 444 | 20231101 | 130200 | 6492442850 | 37850 | 37850 | 37950 | 37850 | 113 |
| 445 | 20231101 | 130100 | 6488154800 | 37850 | 37900 | 37900 | 37850 | 858 |
| 446 | 20231101 | 130000 | 6455643700 | 37900 | 37950 | 37950 | 37800 | 686 |
| 447 | 20231101 | 125900 | 6429668300 | 37800 | 37950 | 37950 | 37800 | 221 |
| 448 | 20231101 | 125800 | 6421301000 | 37950 | 37800 | 37950 | 37800 | 2533 |
| 449 | 20231101 | 125700 | 6325419950 | 37850 | 37850 | 37850 | 37800 | 179 |
| 450 | 20231101 | 125600 | 6318649650 | 37800 | 37850 | 37850 | 37800 | 183 |
| 451 | 20231101 | 125500 | 6311727950 | 37800 | 37800 | 37850 | 37800 | 113 |
| 452 | 20231101 | 125400 | 6307455450 | 37800 | 37800 | 37850 | 37700 | 748 |
| 453 | 20231101 | 125300 | 6279188850 | 37850 | 37850 | 37850 | 37700 | 257 |
| 454 | 20231101 | 125200 | 6269487200 | 37850 | 37750 | 37850 | 37700 | 611 |
| 455 | 20231101 | 125100 | 6246400600 | 37750 | 37750 | 37850 | 37750 | 407 |
| 456 | 20231101 | 125000 | 6231017700 | 37850 | 37850 | 37850 | 37750 | 150 |
| 457 | 20231101 | 124900 | 6225351600 | 37850 | 37750 | 37850 | 37750 | 203 |
| 458 | 20231101 | 124800 | 6217683100 | 37850 | 37800 | 37850 | 37750 | 516 |
| 459 | 20231101 | 124700 | 6198176450 | 37800 | 37850 | 37850 | 37800 | 82 |
| 460 | 20231101 | 124600 | 6195074450 | 37800 | 37800 | 37850 | 37800 | 100 |
| 461 | 20231101 | 124500 | 6191293800 | 37800 | 37800 | 37850 | 37800 | 105 |
| 462 | 20231101 | 124400 | 6187322200 | 37850 | 37850 | 37850 | 37800 | 494 |
| 463 | 20231101 | 124300 | 6168645200 | 37800 | 37800 | 37850 | 37800 | 103 |
| 464 | 20231101 | 124200 | 6164750950 | 37850 | 37800 | 37850 | 37800 | 126 |
| 465 | 20231101 | 124100 | 6159986500 | 37800 | 37800 | 37850 | 37800 | 136 |
| 466 | 20231101 | 124000 | 6154843350 | 37850 | 37800 | 37850 | 37800 | 207 |
| 467 | 20231101 | 123900 | 6147015600 | 37800 | 37850 | 37850 | 37800 | 117 |
| 468 | 20231101 | 123800 | 6142590550 | 37800 | 37850 | 37900 | 37800 | 136 |
| 469 | 20231101 | 123700 | 6137441700 | 37900 | 37850 | 37900 | 37850 | 75 |
| 470 | 20231101 | 123600 | 6134601050 | 37850 | 37900 | 37900 | 37850 | 148 |
| 471 | 20231101 | 123500 | 6128996900 | 37900 | 37900 | 37900 | 37850 | 81 |
| 472 | 20231101 | 123400 | 6125928000 | 37900 | 37900 | 37950 | 37900 | 1614 |
| 473 | 20231101 | 123300 | 6064755000 | 37900 | 37950 | 37950 | 37900 | 139 |
| 474 | 20231101 | 123200 | 6059480300 | 37950 | 37950 | 37950 | 37950 | 97 |
| 475 | 20231101 | 123100 | 6055799150 | 37950 | 37850 | 37950 | 37850 | 1016 |
| 476 | 20231101 | 123000 | 6017324200 | 37850 | 37850 | 37850 | 37800 | 76 |
| 477 | 20231101 | 122900 | 6014447900 | 37850 | 37850 | 37850 | 37850 | 76 |
| 478 | 20231101 | 122800 | 6011571300 | 37850 | 37800 | 37850 | 37800 | 115 |
| 479 | 20231101 | 122700 | 6007220400 | 37800 | 37800 | 37900 | 37800 | 1736 |
| 480 | 20231101 | 122600 | 5941572250 | 37800 | 37800 | 37800 | 37750 | 97 |
| 481 | 20231101 | 122500 | 5937907050 | 37800 | 37750 | 37800 | 37700 | 165 |
| 482 | 20231101 | 122400 | 5931676100 | 37750 | 37800 | 37800 | 37750 | 66 |
| 483 | 20231101 | 122300 | 5929183400 | 37750 | 37750 | 37800 | 37750 | 97 |
| 484 | 20231101 | 122200 | 5925520800 | 37750 | 37750 | 37800 | 37750 | 139 |
| 485 | 20231101 | 122100 | 5920269300 | 37750 | 37800 | 37800 | 37750 | 204 |
| 486 | 20231101 | 122000 | 5912564350 | 37800 | 37800 | 37850 | 37800 | 276 |
| 487 | 20231101 | 121900 | 5902130950 | 37800 | 37800 | 37850 | 37800 | 394 |
| 488 | 20231101 | 121800 | 5887233650 | 37800 | 37850 | 37850 | 37800 | 44 |
| 489 | 20231101 | 121700 | 5885569050 | 37850 | 37850 | 37850 | 37800 | 470 |
| 490 | 20231101 | 121600 | 5867801350 | 37850 | 37900 | 37900 | 37850 | 144 |
| 491 | 20231101 | 121500 | 5862348000 | 37900 | 37900 | 37900 | 37850 | 113 |
| 492 | 20231101 | 121400 | 5858066750 | 37900 | 37850 | 37900 | 37850 | 96 |
| 493 | 20231101 | 121300 | 5854431650 | 37900 | 37900 | 37900 | 37850 | 215 |
| 494 | 20231101 | 121200 | 5846285800 | 37900 | 37850 | 37900 | 37800 | 838 |
| 495 | 20231101 | 121100 | 5814566950 | 37900 | 37900 | 37900 | 37850 | 242 |
| 496 | 20231101 | 121000 | 5805402100 | 37900 | 37850 | 37900 | 37850 | 60 |
| 497 | 20231101 | 120900 | 5803128450 | 37900 | 37900 | 37900 | 37850 | 64 |
| 498 | 20231101 | 120800 | 5800703150 | 37900 | 37850 | 37900 | 37850 | 107 |
| 499 | 20231101 | 120700 | 5796651800 | 37850 | 37850 | 37850 | 37850 | 180 |
| 500 | 20231101 | 120600 | 5789838800 | 37850 | 37850 | 37900 | 37800 | 1012 |
| 501 | 20231101 | 120500 | 5751555550 | 37900 | 37850 | 37900 | 37850 | 694 |
| 502 | 20231101 | 120400 | 5725286450 | 37850 | 37900 | 37900 | 37800 | 129 |
| 503 | 20231101 | 120300 | 5720405550 | 37900 | 37900 | 37900 | 37800 | 155 |
| 504 | 20231101 | 120200 | 5714536600 | 37850 | 37850 | 37900 | 37850 | 208 |
| 505 | 20231101 | 120100 | 5706663150 | 37850 | 37900 | 37900 | 37850 | 47 |
| 506 | 20231101 | 120000 | 5704882350 | 37850 | 37850 | 37900 | 37800 | 526 |
| 507 | 20231101 | 115900 | 5684972800 | 37800 | 37850 | 37850 | 37800 | 197 |
| 508 | 20231101 | 115800 | 5677517000 | 37800 | 37800 | 37850 | 37800 | 313 |
| 509 | 20231101 | 115700 | 5665678850 | 37850 | 37800 | 37850 | 37800 | 41 |
| 510 | 20231101 | 115600 | 5664127750 | 37800 | 37800 | 37850 | 37800 | 167 |
| 511 | 20231101 | 115500 | 5657811150 | 37800 | 37750 | 37850 | 37750 | 1135 |
| 512 | 20231101 | 115400 | 5614908150 | 37800 | 37800 | 37850 | 37800 | 171 |
| 513 | 20231101 | 115300 | 5608443650 | 37800 | 37850 | 37850 | 37800 | 583 |
| 514 | 20231101 | 115200 | 5586397050 | 37800 | 37900 | 37900 | 37800 | 163 |
| 515 | 20231101 | 115100 | 5580226000 | 37900 | 37850 | 37900 | 37850 | 98 |
| 516 | 20231101 | 115000 | 5576515350 | 37850 | 37800 | 37900 | 37800 | 83 |
| 517 | 20231101 | 114900 | 5573373050 | 37850 | 37900 | 37900 | 37850 | 345 |
| 518 | 20231101 | 114800 | 5560313100 | 37900 | 37850 | 37900 | 37850 | 104 |
| 519 | 20231101 | 114700 | 5556374800 | 37850 | 37900 | 37900 | 37850 | 396 |
| 520 | 20231101 | 114600 | 5541384150 | 37900 | 37850 | 37900 | 37850 | 1235 |
| 521 | 20231101 | 114500 | 5494633700 | 37850 | 37850 | 37850 | 37800 | 94 |
| 522 | 20231101 | 114400 | 5491076000 | 37850 | 37850 | 37900 | 37800 | 522 |
| 523 | 20231101 | 114300 | 5471312800 | 37850 | 37900 | 37900 | 37850 | 171 |
| 524 | 20231101 | 114200 | 5464840400 | 37900 | 37850 | 37900 | 37850 | 508 |
| 525 | 20231101 | 114100 | 5445604550 | 37850 | 37850 | 37900 | 37850 | 168 |
| 526 | 20231101 | 114000 | 5439243800 | 37850 | 37900 | 37900 | 37850 | 1074 |
| 527 | 20231101 | 113900 | 5398562250 | 37900 | 37900 | 37900 | 37850 | 58 |
| 528 | 20231101 | 113800 | 5396364400 | 37850 | 37900 | 37900 | 37850 | 71 |
| 529 | 20231101 | 113700 | 5393675850 | 37850 | 37900 | 37900 | 37850 | 945 |
| 530 | 20231101 | 113600 | 5357860650 | 37850 | 37850 | 37900 | 37850 | 294 |
| 531 | 20231101 | 113500 | 5346730400 | 37850 | 37900 | 37900 | 37850 | 12 |
| 532 | 20231101 | 113400 | 5346275650 | 37900 | 37850 | 37900 | 37800 | 1069 |
| 533 | 20231101 | 113300 | 5305824450 | 37850 | 37800 | 37850 | 37800 | 265 |
| 534 | 20231101 | 113200 | 5295803100 | 37750 | 37750 | 37850 | 37700 | 1509 |
| 535 | 20231101 | 113100 | 5238799700 | 37750 | 37750 | 37750 | 37750 | 39 |
| 536 | 20231101 | 113000 | 5237327450 | 37750 | 37650 | 37750 | 37600 | 1804 |
| 537 | 20231101 | 112900 | 5169389750 | 37650 | 37650 | 37650 | 37600 | 27 |
| 538 | 20231101 | 112800 | 5168373300 | 37650 | 37650 | 37650 | 37600 | 35 |
| 539 | 20231101 | 112700 | 5167055600 | 37650 | 37650 | 37650 | 37600 | 154 |
| 540 | 20231101 | 112600 | 5161257800 | 37650 | 37650 | 37650 | 37650 | 45 |
| 541 | 20231101 | 112500 | 5159563550 | 37650 | 37550 | 37650 | 37550 | 863 |
| 542 | 20231101 | 112400 | 5127118800 | 37600 | 37600 | 37650 | 37550 | 1250 |
| 543 | 20231101 | 112300 | 5080135800 | 37600 | 37600 | 37650 | 37600 | 33 |
| 544 | 20231101 | 112200 | 5078894600 | 37650 | 37600 | 37650 | 37600 | 37 |
| 545 | 20231101 | 112100 | 5077502200 | 37600 | 37650 | 37650 | 37600 | 220 |
| 546 | 20231101 | 112000 | 5069223450 | 37650 | 37650 | 37650 | 37650 | 134 |
| 547 | 20231101 | 111900 | 5064178350 | 37650 | 37650 | 37650 | 37600 | 412 |
| 548 | 20231101 | 111800 | 5048671650 | 37650 | 37550 | 37650 | 37500 | 1652 |
| 549 | 20231101 | 111700 | 4986606750 | 37550 | 37550 | 37550 | 37500 | 117 |
| 550 | 20231101 | 111600 | 4982216650 | 37550 | 37550 | 37550 | 37500 | 123 |
| 551 | 20231101 | 111500 | 4977599850 | 37500 | 37550 | 37550 | 37450 | 720 |
| 552 | 20231101 | 111400 | 4950597400 | 37500 | 37550 | 37550 | 37500 | 152 |
| 553 | 20231101 | 111300 | 4944890750 | 37550 | 37550 | 37550 | 37500 | 132 |
| 554 | 20231101 | 111200 | 4939937750 | 37500 | 37500 | 37550 | 37450 | 1091 |
| 555 | 20231101 | 111100 | 4899000950 | 37500 | 37550 | 37550 | 37500 | 229 |
| 556 | 20231101 | 111000 | 4890406600 | 37550 | 37550 | 37550 | 37500 | 434 |
| 557 | 20231101 | 110900 | 4874127250 | 37550 | 37550 | 37600 | 37550 | 109 |
| 558 | 20231101 | 110800 | 4870033100 | 37550 | 37550 | 37600 | 37550 | 496 |
| 559 | 20231101 | 110700 | 4851400200 | 37600 | 37600 | 37600 | 37550 | 42 |
| 560 | 20231101 | 110600 | 4849821450 | 37550 | 37600 | 37600 | 37550 | 33 |
| 561 | 20231101 | 110500 | 4848581100 | 37550 | 37600 | 37600 | 37550 | 220 |
| 562 | 20231101 | 110400 | 4840312500 | 37600 | 37600 | 37600 | 37600 | 47 |
| 563 | 20231101 | 110300 | 4838545300 | 37600 | 37600 | 37600 | 37550 | 42 |
| 564 | 20231101 | 110200 | 4836966350 | 37550 | 37600 | 37600 | 37550 | 28 |
| 565 | 20231101 | 110100 | 4835913600 | 37550 | 37600 | 37600 | 37550 | 255 |
| 566 | 20231101 | 110000 | 4826335300 | 37550 | 37550 | 37600 | 37500 | 1264 |
| 567 | 20231101 | 105900 | 4778858400 | 37500 | 37450 | 37550 | 37450 | 360 |
| 568 | 20231101 | 105800 | 4765368650 | 37450 | 37600 | 37600 | 37450 | 3878 |
| 569 | 20231101 | 105700 | 4619815900 | 37600 | 37550 | 37600 | 37550 | 365 |
| 570 | 20231101 | 105600 | 4606102500 | 37550 | 37600 | 37650 | 37550 | 1490 |
| 571 | 20231101 | 105500 | 4550079250 | 37600 | 37600 | 37650 | 37600 | 200 |
| 572 | 20231101 | 105400 | 4542556100 | 37600 | 37600 | 37650 | 37600 | 444 |
| 573 | 20231101 | 105300 | 4525855650 | 37650 | 37600 | 37650 | 37600 | 393 |
| 574 | 20231101 | 105200 | 4511077000 | 37600 | 37600 | 37650 | 37600 | 181 |
| 575 | 20231101 | 105100 | 4504269050 | 37600 | 37600 | 37650 | 37600 | 345 |
| 576 | 20231101 | 105000 | 4491296400 | 37650 | 37650 | 37650 | 37600 | 191 |
| 577 | 20231101 | 104900 | 4484110350 | 37650 | 37650 | 37650 | 37600 | 170 |
| 578 | 20231101 | 104800 | 4477713300 | 37650 | 37600 | 37650 | 37600 | 22 |
| 579 | 20231101 | 104700 | 4476885250 | 37650 | 37700 | 37700 | 37600 | 250 |
| 580 | 20231101 | 104600 | 4467471950 | 37650 | 37650 | 37700 | 37650 | 506 |
| 581 | 20231101 | 104500 | 4448415650 | 37650 | 37750 | 37800 | 37650 | 2543 |
| 582 | 20231101 | 104400 | 4352436650 | 37850 | 37650 | 37850 | 37600 | 2793 |
| 583 | 20231101 | 104300 | 4247173450 | 37650 | 37650 | 37650 | 37650 | 60 |
| 584 | 20231101 | 104200 | 4244914450 | 37650 | 37650 | 37650 | 37600 | 150 |
| 585 | 20231101 | 104100 | 4239267200 | 37650 | 37650 | 37650 | 37600 | 105 |
| 586 | 20231101 | 104000 | 4235314000 | 37650 | 37650 | 37650 | 37600 | 52 |
| 587 | 20231101 | 103900 | 4233356500 | 37600 | 37650 | 37650 | 37600 | 757 |
| 588 | 20231101 | 103800 | 4204855700 | 37650 | 37650 | 37650 | 37600 | 56 |
| 589 | 20231101 | 103700 | 4202747350 | 37650 | 37650 | 37650 | 37600 | 54 |
| 590 | 20231101 | 103600 | 4200714500 | 37650 | 37500 | 37700 | 37500 | 4793 |
| 591 | 20231101 | 103500 | 4020514150 | 37550 | 37500 | 37550 | 37500 | 808 |
| 592 | 20231101 | 103400 | 3990177100 | 37500 | 37550 | 37550 | 37500 | 166 |
| 593 | 20231101 | 103300 | 3983951150 | 37500 | 37500 | 37550 | 37500 | 322 |
| 594 | 20231101 | 103200 | 3971872750 | 37500 | 37550 | 37550 | 37500 | 230 |
| 595 | 20231101 | 103100 | 3963243200 | 37550 | 37550 | 37550 | 37500 | 251 |
| 596 | 20231101 | 103000 | 3953825250 | 37550 | 37550 | 37600 | 37500 | 463 |
| 597 | 20231101 | 102900 | 3936440100 | 37550 | 37600 | 37600 | 37550 | 309 |
| 598 | 20231101 | 102800 | 3924829200 | 37600 | 37600 | 37650 | 37600 | 728 |
| 599 | 20231101 | 102700 | 3897454450 | 37650 | 37600 | 37650 | 37600 | 306 |
| 600 | 20231101 | 102600 | 3885947250 | 37600 | 37650 | 37650 | 37600 | 192 |
| 601 | 20231101 | 102500 | 3878724850 | 37650 | 37650 | 37650 | 37600 | 248 |
| 602 | 20231101 | 102400 | 3869397250 | 37650 | 37650 | 37700 | 37650 | 211 |
| 603 | 20231101 | 102300 | 3861452000 | 37650 | 37700 | 37700 | 37650 | 501 |
| 604 | 20231101 | 102200 | 3842586300 | 37700 | 37650 | 37700 | 37650 | 76 |
| 605 | 20231101 | 102100 | 3839723350 | 37650 | 37700 | 37700 | 37650 | 155 |
| 606 | 20231101 | 102000 | 3833882450 | 37700 | 37700 | 37700 | 37650 | 121 |
| 607 | 20231101 | 101900 | 3829323350 | 37700 | 37650 | 37700 | 37650 | 240 |
| 608 | 20231101 | 101800 | 3820286000 | 37650 | 37700 | 37700 | 37650 | 220 |
| 609 | 20231101 | 101700 | 3811996300 | 37700 | 37700 | 37700 | 37650 | 172 |
| 610 | 20231101 | 101600 | 3805518850 | 37650 | 37650 | 37750 | 37650 | 582 |
| 611 | 20231101 | 101500 | 3783603950 | 37650 | 37750 | 37750 | 37650 | 1255 |
| 612 | 20231101 | 101400 | 3736296600 | 37750 | 37650 | 37750 | 37650 | 1436 |
| 613 | 20231101 | 101300 | 3682191600 | 37650 | 37650 | 37650 | 37600 | 740 |
| 614 | 20231101 | 101200 | 3654331500 | 37600 | 37650 | 37650 | 37600 | 130 |
| 615 | 20231101 | 101100 | 3649441750 | 37650 | 37600 | 37650 | 37550 | 3238 |
| 616 | 20231101 | 101000 | 3527694600 | 37600 | 37700 | 37750 | 37600 | 2958 |
| 617 | 20231101 | 100900 | 3416262300 | 37700 | 37800 | 37800 | 37700 | 1141 |
| 618 | 20231101 | 100800 | 3373195950 | 37800 | 37850 | 37850 | 37800 | 664 |
| 619 | 20231101 | 100700 | 3348096300 | 37750 | 37800 | 37850 | 37750 | 1138 |
| 620 | 20231101 | 100600 | 3305081850 | 37800 | 37800 | 37850 | 37800 | 106 |
| 621 | 20231101 | 100500 | 3301074250 | 37800 | 37850 | 37850 | 37800 | 749 |
| 622 | 20231101 | 100400 | 3272728450 | 37850 | 37900 | 37900 | 37850 | 41 |
| 623 | 20231101 | 100300 | 3271175050 | 37900 | 37950 | 37950 | 37850 | 376 |
| 624 | 20231101 | 100200 | 3256921650 | 38000 | 38000 | 38000 | 37950 | 134 |
| 625 | 20231101 | 100100 | 3251833650 | 37950 | 38000 | 38000 | 37950 | 79 |
| 626 | 20231101 | 100000 | 3248834200 | 37950 | 38000 | 38000 | 37950 | 1196 |
| 627 | 20231101 | 095900 | 3203441550 | 37950 | 37950 | 38000 | 37950 | 604 |
| 628 | 20231101 | 095800 | 3180493100 | 38000 | 38000 | 38000 | 38000 | 90 |
| 629 | 20231101 | 095700 | 3177073100 | 38000 | 37950 | 38000 | 37950 | 1641 |
| 630 | 20231101 | 095600 | 3114772850 | 37950 | 37900 | 37950 | 37900 | 327 |
| 631 | 20231101 | 095500 | 3102366250 | 37900 | 37900 | 37900 | 37850 | 604 |
| 632 | 20231101 | 095400 | 3079475400 | 37850 | 37900 | 37900 | 37850 | 101 |
| 633 | 20231101 | 095300 | 3075647950 | 37850 | 37850 | 37900 | 37850 | 958 |
| 634 | 20231101 | 095200 | 3039346850 | 37800 | 37900 | 37900 | 37800 | 29 |
| 635 | 20231101 | 095100 | 3038248950 | 37850 | 37900 | 37950 | 37850 | 1582 |
| 636 | 20231101 | 095000 | 2978299550 | 37900 | 37900 | 37900 | 37900 | 655 |
| 637 | 20231101 | 094900 | 2953475050 | 37900 | 37850 | 37950 | 37850 | 1168 |
| 638 | 20231101 | 094800 | 2909235000 | 37800 | 37950 | 37950 | 37800 | 1441 |
| 639 | 20231101 | 094700 | 2854576350 | 38000 | 37900 | 38000 | 37900 | 693 |
| 640 | 20231101 | 094600 | 2828291750 | 37850 | 37850 | 37900 | 37850 | 706 |
| 641 | 20231101 | 094500 | 2801535800 | 37850 | 37800 | 37900 | 37800 | 142 |
| 642 | 20231101 | 094400 | 2796162600 | 37800 | 37900 | 37900 | 37800 | 1811 |
| 643 | 20231101 | 094300 | 2727646500 | 37850 | 37950 | 37950 | 37850 | 1630 |
| 644 | 20231101 | 094200 | 2665816700 | 38000 | 38000 | 38000 | 37950 | 1123 |
| 645 | 20231101 | 094100 | 2623145650 | 38000 | 37950 | 38000 | 37900 | 1211 |
| 646 | 20231101 | 094000 | 2577184500 | 37900 | 37950 | 37950 | 37900 | 519 |
| 647 | 20231101 | 093900 | 2557488550 | 37950 | 37900 | 37950 | 37900 | 379 |
| 648 | 20231101 | 093800 | 2543114550 | 37900 | 37900 | 37950 | 37900 | 384 |
| 649 | 20231101 | 093700 | 2528560500 | 37900 | 37900 | 37950 | 37850 | 450 |
| 650 | 20231101 | 093600 | 2511502350 | 37900 | 37850 | 37900 | 37850 | 958 |
| 651 | 20231101 | 093500 | 2475197200 | 37900 | 37950 | 37950 | 37900 | 1068 |
| 652 | 20231101 | 093400 | 2434709300 | 37950 | 37850 | 37950 | 37850 | 1227 |
| 653 | 20231101 | 093300 | 2388190100 | 37850 | 37800 | 37850 | 37800 | 169 |
| 654 | 20231101 | 093200 | 2381795900 | 37800 | 37950 | 38000 | 37800 | 2116 |
| 655 | 20231101 | 093100 | 2301503600 | 37950 | 37800 | 37950 | 37800 | 1360 |
| 656 | 20231101 | 093000 | 2250013400 | 37850 | 37850 | 37850 | 37800 | 183 |
| 657 | 20231101 | 092900 | 2243086900 | 37800 | 37800 | 37850 | 37750 | 265 |
| 658 | 20231101 | 092800 | 2233070050 | 37800 | 37650 | 37800 | 37650 | 2147 |
| 659 | 20231101 | 092700 | 2152087950 | 37650 | 37700 | 37700 | 37650 | 1404 |
| 660 | 20231101 | 092600 | 2099177300 | 37700 | 37800 | 37800 | 37700 | 504 |
| 661 | 20231101 | 092500 | 2080154500 | 37800 | 37800 | 37850 | 37750 | 1101 |
| 662 | 20231101 | 092400 | 2038539700 | 37800 | 37800 | 37800 | 37800 | 350 |
| 663 | 20231101 | 092300 | 2025309700 | 37850 | 37750 | 37850 | 37750 | 1056 |
| 664 | 20231101 | 092200 | 1985382400 | 37800 | 37700 | 37800 | 37650 | 1415 |
| 665 | 20231101 | 092100 | 1932006600 | 37650 | 37800 | 37800 | 37650 | 1225 |
| 666 | 20231101 | 092000 | 1885746300 | 37800 | 37900 | 37900 | 37800 | 2072 |
| 667 | 20231101 | 091900 | 1807319750 | 37900 | 37850 | 37900 | 37800 | 948 |
| 668 | 20231101 | 091800 | 1771432450 | 37850 | 37650 | 37850 | 37650 | 2274 |
| 669 | 20231101 | 091700 | 1685563750 | 37600 | 37800 | 37800 | 37600 | 1490 |
| 670 | 20231101 | 091600 | 1629341750 | 37750 | 37700 | 37900 | 37650 | 1196 |
| 671 | 20231101 | 091500 | 1584195400 | 37700 | 37600 | 37750 | 37600 | 1659 |
| 672 | 20231101 | 091400 | 1521737350 | 37600 | 37550 | 37600 | 37550 | 961 |
| 673 | 20231101 | 091300 | 1485649950 | 37550 | 37500 | 37550 | 37500 | 763 |
| 674 | 20231101 | 091200 | 1456999350 | 37550 | 37500 | 37550 | 37500 | 996 |
| 675 | 20231101 | 091100 | 1419600700 | 37550 | 37500 | 37600 | 37500 | 1609 |
| 676 | 20231101 | 091000 | 1359190800 | 37500 | 37400 | 37500 | 37400 | 1387 |
| 677 | 20231101 | 090900 | 1307251300 | 37450 | 37400 | 37450 | 37350 | 662 |
| 678 | 20231101 | 090800 | 1282493700 | 37400 | 37400 | 37400 | 37300 | 3394 |
| 679 | 20231101 | 090700 | 1155728100 | 37400 | 37500 | 37500 | 37400 | 1782 |
| 680 | 20231101 | 090600 | 1088973600 | 37400 | 37350 | 37450 | 37350 | 5150 |
| 681 | 20231101 | 090500 | 896520800 | 37350 | 37400 | 37500 | 37300 | 3904 |
| 682 | 20231101 | 090400 | 750721350 | 37350 | 37400 | 37450 | 37350 | 2987 |
| 683 | 20231101 | 090300 | 639040600 | 37400 | 37600 | 37600 | 37400 | 5711 |
| 684 | 20231101 | 090200 | 424857600 | 37550 | 37450 | 37600 | 37400 | 2827 |
| 685 | 20231101 | 090100 | 318836150 | 37450 | 37650 | 37900 | 37450 | 3110 |
| 686 | 20231101 | 090000 | 201808100 | 37650 | 38250 | 38350 | 37500 | 5320 |