34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 195000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 7355 |
| 3 | 20231101 | 194900 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 4 | 20231101 | 194800 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 5 | 20231101 | 194700 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 6 | 20231101 | 194600 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 7 | 20231101 | 194500 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 8 | 20231101 | 194400 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 9 | 20231101 | 194300 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 10 | 20231101 | 194200 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 11 | 20231101 | 194100 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 12 | 20231101 | 194000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 13 | 20231101 | 193900 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 14 | 20231101 | 193800 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 15 | 20231101 | 193700 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 16 | 20231101 | 193600 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 17 | 20231101 | 193500 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 18 | 20231101 | 193400 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 19 | 20231101 | 193300 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 20 | 20231101 | 193200 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 21 | 20231101 | 193100 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 22 | 20231101 | 193000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 23 | 20231101 | 192900 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 24 | 20231101 | 192800 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 25 | 20231101 | 192700 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 26 | 20231101 | 192600 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 27 | 20231101 | 192500 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 28 | 20231101 | 192400 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 29 | 20231101 | 192300 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 30 | 20231101 | 192200 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 31 | 20231101 | 192100 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 32 | 20231101 | 192000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 7355 |
| 33 | 20231101 | 191900 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 34 | 20231101 | 191800 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 35 | 20231101 | 191700 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 36 | 20231101 | 191600 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 37 | 20231101 | 191500 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 38 | 20231101 | 191400 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 39 | 20231101 | 191300 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 40 | 20231101 | 191200 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 41 | 20231101 | 191100 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 42 | 20231101 | 191000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 43 | 20231101 | 190900 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 44 | 20231101 | 190800 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 45 | 20231101 | 190700 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 46 | 20231101 | 190600 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 47 | 20231101 | 190500 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 48 | 20231101 | 190400 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 49 | 20231101 | 190300 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 50 | 20231101 | 190200 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 51 | 20231101 | 190100 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 52 | 20231101 | 190000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 53 | 20231101 | 185900 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 54 | 20231101 | 185800 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 55 | 20231101 | 185700 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 56 | 20231101 | 185600 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 57 | 20231101 | 185500 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 58 | 20231101 | 185400 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 59 | 20231101 | 185300 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 60 | 20231101 | 185200 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 61 | 20231101 | 185100 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 62 | 20231101 | 185000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 7355 |
| 63 | 20231101 | 184900 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 64 | 20231101 | 184800 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 65 | 20231101 | 184700 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 66 | 20231101 | 184600 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 67 | 20231101 | 184500 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 68 | 20231101 | 184400 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 69 | 20231101 | 184300 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 70 | 20231101 | 184200 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 71 | 20231101 | 184100 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 72 | 20231101 | 184000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 73 | 20231101 | 183900 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 74 | 20231101 | 183800 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 75 | 20231101 | 183700 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 76 | 20231101 | 183600 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 77 | 20231101 | 183500 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 78 | 20231101 | 183400 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 79 | 20231101 | 183300 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 80 | 20231101 | 183200 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 81 | 20231101 | 183100 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 82 | 20231101 | 183000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 83 | 20231101 | 182900 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 84 | 20231101 | 182800 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 85 | 20231101 | 182700 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 86 | 20231101 | 182600 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 87 | 20231101 | 182500 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 88 | 20231101 | 182400 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 89 | 20231101 | 182300 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 90 | 20231101 | 182200 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 91 | 20231101 | 182100 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 92 | 20231101 | 182000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 7355 |
| 93 | 20231101 | 181900 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 94 | 20231101 | 181800 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 95 | 20231101 | 181700 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 96 | 20231101 | 181600 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 97 | 20231101 | 181500 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 98 | 20231101 | 181400 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 99 | 20231101 | 181300 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 100 | 20231101 | 181200 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 101 | 20231101 | 181100 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 102 | 20231101 | 181000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 103 | 20231101 | 180900 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 104 | 20231101 | 180800 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 105 | 20231101 | 180700 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 106 | 20231101 | 180600 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 107 | 20231101 | 180500 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 108 | 20231101 | 180400 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 109 | 20231101 | 180300 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 110 | 20231101 | 180200 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 111 | 20231101 | 180100 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 112 | 20231101 | 180000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 113 | 20231101 | 175900 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 114 | 20231101 | 175800 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 115 | 20231101 | 175700 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 116 | 20231101 | 175600 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 117 | 20231101 | 175500 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 118 | 20231101 | 175400 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 119 | 20231101 | 175300 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 120 | 20231101 | 175200 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 121 | 20231101 | 175100 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 122 | 20231101 | 175000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 7355 |
| 123 | 20231101 | 174900 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 124 | 20231101 | 174800 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 125 | 20231101 | 174700 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 126 | 20231101 | 174600 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 127 | 20231101 | 174500 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 128 | 20231101 | 174400 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 129 | 20231101 | 174300 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 130 | 20231101 | 174200 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 131 | 20231101 | 174100 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 132 | 20231101 | 174000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 133 | 20231101 | 173900 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 134 | 20231101 | 173800 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 135 | 20231101 | 173700 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 136 | 20231101 | 173600 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 137 | 20231101 | 173500 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 138 | 20231101 | 173400 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 139 | 20231101 | 173300 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 140 | 20231101 | 173200 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 141 | 20231101 | 173100 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 142 | 20231101 | 173000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 143 | 20231101 | 172900 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 144 | 20231101 | 172800 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 145 | 20231101 | 172700 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 146 | 20231101 | 172600 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 147 | 20231101 | 172500 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 148 | 20231101 | 172400 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 149 | 20231101 | 172300 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 150 | 20231101 | 172200 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 151 | 20231101 | 172100 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 152 | 20231101 | 172000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 7355 |
| 153 | 20231101 | 171900 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 154 | 20231101 | 171800 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 155 | 20231101 | 171700 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 156 | 20231101 | 171600 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 157 | 20231101 | 171500 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 158 | 20231101 | 171400 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 159 | 20231101 | 171300 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 160 | 20231101 | 171200 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 161 | 20231101 | 171100 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 162 | 20231101 | 171000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 163 | 20231101 | 170900 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 164 | 20231101 | 170800 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 165 | 20231101 | 170700 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 166 | 20231101 | 170600 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 167 | 20231101 | 170500 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 168 | 20231101 | 170400 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 169 | 20231101 | 170300 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 170 | 20231101 | 170200 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 171 | 20231101 | 170100 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 172 | 20231101 | 170000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 173 | 20231101 | 165900 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 174 | 20231101 | 165800 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 175 | 20231101 | 165700 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 176 | 20231101 | 165600 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 177 | 20231101 | 165500 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 178 | 20231101 | 165400 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 179 | 20231101 | 165300 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 180 | 20231101 | 165200 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 181 | 20231101 | 165100 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 182 | 20231101 | 165000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 7355 |
| 183 | 20231101 | 164900 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 184 | 20231101 | 164800 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 185 | 20231101 | 164700 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 186 | 20231101 | 164600 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 187 | 20231101 | 164500 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 188 | 20231101 | 164400 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 189 | 20231101 | 164300 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 190 | 20231101 | 164200 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 191 | 20231101 | 164100 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 192 | 20231101 | 164000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 193 | 20231101 | 163900 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 194 | 20231101 | 163800 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 195 | 20231101 | 163700 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 196 | 20231101 | 163600 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 197 | 20231101 | 163500 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 198 | 20231101 | 163400 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 199 | 20231101 | 163300 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 200 | 20231101 | 163200 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 201 | 20231101 | 163100 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 202 | 20231101 | 163000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 203 | 20231101 | 162900 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 204 | 20231101 | 162800 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 205 | 20231101 | 162700 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 206 | 20231101 | 162600 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 207 | 20231101 | 162500 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 208 | 20231101 | 162400 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 209 | 20231101 | 162300 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 210 | 20231101 | 162200 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 211 | 20231101 | 162100 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 212 | 20231101 | 162000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 7355 |
| 213 | 20231101 | 161900 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 214 | 20231101 | 161800 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 215 | 20231101 | 161700 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 216 | 20231101 | 161600 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 217 | 20231101 | 161500 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 218 | 20231101 | 161400 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 219 | 20231101 | 161300 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 220 | 20231101 | 161200 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 221 | 20231101 | 161100 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 222 | 20231101 | 161000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 223 | 20231101 | 160900 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 224 | 20231101 | 160800 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 225 | 20231101 | 160700 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 226 | 20231101 | 160600 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 227 | 20231101 | 160500 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 228 | 20231101 | 160400 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 229 | 20231101 | 160300 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 230 | 20231101 | 160200 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 231 | 20231101 | 160100 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 232 | 20231101 | 160000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 233 | 20231101 | 155900 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 234 | 20231101 | 155800 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 235 | 20231101 | 155700 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 236 | 20231101 | 155600 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 237 | 20231101 | 155500 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 238 | 20231101 | 155400 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 239 | 20231101 | 155300 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 240 | 20231101 | 155200 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 241 | 20231101 | 155100 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 242 | 20231101 | 155000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 7355 |
| 243 | 20231101 | 154900 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 244 | 20231101 | 154800 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 245 | 20231101 | 154700 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 246 | 20231101 | 154600 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 247 | 20231101 | 154500 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 248 | 20231101 | 154400 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 249 | 20231101 | 154300 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 250 | 20231101 | 154200 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 251 | 20231101 | 154100 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 252 | 20231101 | 154000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 253 | 20231101 | 153900 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 254 | 20231101 | 153800 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 255 | 20231101 | 153700 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 256 | 20231101 | 153600 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 257 | 20231101 | 153500 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 258 | 20231101 | 153400 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 259 | 20231101 | 153300 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 260 | 20231101 | 153200 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 261 | 20231101 | 153100 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 262 | 20231101 | 153000 | 3342163250 | 39750 | 39750 | 39750 | 39750 | 7355 |
| 263 | 20231101 | 152900 | 3049802000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 264 | 20231101 | 152800 | 3049802000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 265 | 20231101 | 152700 | 3049802000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 266 | 20231101 | 152600 | 3049802000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 267 | 20231101 | 152500 | 3049802000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 268 | 20231101 | 152400 | 3049802000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 269 | 20231101 | 152300 | 3049802000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 270 | 20231101 | 152200 | 3049802000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 271 | 20231101 | 152100 | 3049802000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 272 | 20231101 | 152000 | 3049802000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 273 | 20231101 | 151900 | 3049802000 | 39750 | 39750 | 39750 | 39750 | 329 |
| 274 | 20231101 | 151800 | 3036724250 | 39700 | 39750 | 39750 | 39700 | 136 |
| 275 | 20231101 | 151700 | 3031319100 | 39750 | 39650 | 39750 | 39650 | 556 |
| 276 | 20231101 | 151600 | 3009246050 | 39650 | 39700 | 39700 | 39650 | 136 |
| 277 | 20231101 | 151500 | 3003848500 | 39700 | 39650 | 39750 | 39650 | 300 |
| 278 | 20231101 | 151400 | 2991933800 | 39700 | 39650 | 39750 | 39650 | 201 |
| 279 | 20231101 | 151300 | 2983954750 | 39650 | 39700 | 39750 | 39650 | 370 |
| 280 | 20231101 | 151200 | 2969264900 | 39650 | 39650 | 39700 | 39650 | 178 |
| 281 | 20231101 | 151100 | 2962205000 | 39700 | 39700 | 39700 | 39650 | 148 |
| 282 | 20231101 | 151000 | 2956329900 | 39700 | 39650 | 39700 | 39650 | 842 |
| 283 | 20231101 | 150900 | 2922902950 | 39650 | 39650 | 39700 | 39650 | 142 |
| 284 | 20231101 | 150800 | 2917267200 | 39700 | 39650 | 39700 | 39650 | 79 |
| 285 | 20231101 | 150700 | 2914132700 | 39700 | 39650 | 39700 | 39650 | 138 |
| 286 | 20231101 | 150600 | 2908656900 | 39650 | 39650 | 39700 | 39650 | 177 |
| 287 | 20231101 | 150500 | 2901633600 | 39700 | 39650 | 39700 | 39650 | 215 |
| 288 | 20231101 | 150400 | 2893104750 | 39650 | 39650 | 39700 | 39650 | 193 |
| 289 | 20231101 | 150300 | 2885447100 | 39700 | 39600 | 39700 | 39600 | 74 |
| 290 | 20231101 | 150200 | 2882512400 | 39600 | 39600 | 39650 | 39600 | 322 |
| 291 | 20231101 | 150100 | 2869746900 | 39600 | 39600 | 39650 | 39600 | 608 |
| 292 | 20231101 | 150000 | 2845640000 | 39600 | 39600 | 39650 | 39600 | 121 |
| 293 | 20231101 | 145900 | 2840843300 | 39600 | 39600 | 39650 | 39600 | 78 |
| 294 | 20231101 | 145800 | 2837754250 | 39650 | 39650 | 39650 | 39550 | 556 |
| 295 | 20231101 | 145700 | 2815717000 | 39650 | 39600 | 39650 | 39550 | 359 |
| 296 | 20231101 | 145600 | 2801503950 | 39600 | 39600 | 39650 | 39600 | 89 |
| 297 | 20231101 | 145500 | 2797975800 | 39600 | 39650 | 39650 | 39600 | 155 |
| 298 | 20231101 | 145400 | 2791831950 | 39600 | 39600 | 39600 | 39600 | 57 |
| 299 | 20231101 | 145300 | 2789574750 | 39600 | 39600 | 39700 | 39600 | 203 |
| 300 | 20231101 | 145200 | 2781524950 | 39700 | 39550 | 39700 | 39550 | 802 |
| 301 | 20231101 | 145100 | 2749763400 | 39550 | 39550 | 39600 | 39550 | 131 |
| 302 | 20231101 | 145000 | 2744576350 | 39550 | 39600 | 39600 | 39550 | 471 |
| 303 | 20231101 | 144900 | 2725934700 | 39600 | 39600 | 39650 | 39550 | 240 |
| 304 | 20231101 | 144800 | 2716432550 | 39600 | 39650 | 39650 | 39600 | 109 |
| 305 | 20231101 | 144700 | 2712111900 | 39600 | 39600 | 39650 | 39600 | 129 |
| 306 | 20231101 | 144600 | 2706998550 | 39650 | 39650 | 39650 | 39600 | 198 |
| 307 | 20231101 | 144500 | 2699153050 | 39600 | 39650 | 39700 | 39600 | 253 |
| 308 | 20231101 | 144400 | 2689120600 | 39700 | 39650 | 39700 | 39650 | 370 |
| 309 | 20231101 | 144300 | 2674445300 | 39700 | 39650 | 39700 | 39650 | 92 |
| 310 | 20231101 | 144200 | 2670793050 | 39650 | 39650 | 39700 | 39650 | 162 |
| 311 | 20231101 | 144100 | 2664362900 | 39650 | 39700 | 39700 | 39650 | 46 |
| 312 | 20231101 | 144000 | 2662538000 | 39700 | 39750 | 39750 | 39650 | 37 |
| 313 | 20231101 | 143900 | 2661068850 | 39700 | 39700 | 39750 | 39700 | 249 |
| 314 | 20231101 | 143800 | 2651179200 | 39750 | 39700 | 39750 | 39700 | 110 |
| 315 | 20231101 | 143700 | 2646810800 | 39650 | 39700 | 39700 | 39650 | 248 |
| 316 | 20231101 | 143600 | 2636968000 | 39750 | 39650 | 39750 | 39650 | 574 |
| 317 | 20231101 | 143500 | 2614182700 | 39650 | 39600 | 39650 | 39600 | 166 |
| 318 | 20231101 | 143400 | 2607605050 | 39650 | 39650 | 39650 | 39650 | 121 |
| 319 | 20231101 | 143300 | 2602807400 | 39650 | 39650 | 39650 | 39600 | 145 |
| 320 | 20231101 | 143200 | 2597060550 | 39600 | 39650 | 39650 | 39600 | 62 |
| 321 | 20231101 | 143100 | 2594603550 | 39650 | 39600 | 39650 | 39600 | 188 |
| 322 | 20231101 | 143000 | 2587154600 | 39600 | 39650 | 39650 | 39600 | 116 |
| 323 | 20231101 | 142900 | 2582557000 | 39600 | 39650 | 39650 | 39600 | 127 |
| 324 | 20231101 | 142800 | 2577522700 | 39600 | 39700 | 39700 | 39600 | 111 |
| 325 | 20231101 | 142700 | 2573117750 | 39700 | 39700 | 39700 | 39700 | 92 |
| 326 | 20231101 | 142600 | 2569465350 | 39700 | 39650 | 39700 | 39600 | 448 |
| 327 | 20231101 | 142500 | 2551692000 | 39650 | 39650 | 39650 | 39650 | 198 |
| 328 | 20231101 | 142400 | 2543841300 | 39700 | 39700 | 39700 | 39650 | 337 |
| 329 | 20231101 | 142300 | 2530473400 | 39650 | 39650 | 39700 | 39650 | 40 |
| 330 | 20231101 | 142200 | 2528886750 | 39700 | 39700 | 39700 | 39700 | 88 |
| 331 | 20231101 | 142100 | 2525393150 | 39750 | 39700 | 39750 | 39700 | 1900 |
| 332 | 20231101 | 142000 | 2449894950 | 39750 | 39750 | 39750 | 39700 | 99 |
| 333 | 20231101 | 141900 | 2445961000 | 39700 | 39750 | 39750 | 39700 | 87 |
| 334 | 20231101 | 141800 | 2442505300 | 39750 | 39750 | 39750 | 39750 | 84 |
| 335 | 20231101 | 141700 | 2439166300 | 39750 | 39700 | 39750 | 39700 | 214 |
| 336 | 20231101 | 141600 | 2430666350 | 39700 | 39750 | 39750 | 39700 | 227 |
| 337 | 20231101 | 141500 | 2421649500 | 39700 | 39750 | 39750 | 39700 | 147 |
| 338 | 20231101 | 141400 | 2415808850 | 39700 | 39700 | 39700 | 39700 | 59 |
| 339 | 20231101 | 141300 | 2413466550 | 39750 | 39750 | 39750 | 39750 | 174 |
| 340 | 20231101 | 141200 | 2406550050 | 39750 | 39650 | 39750 | 39650 | 162 |
| 341 | 20231101 | 141100 | 2400118400 | 39650 | 39650 | 39700 | 39650 | 335 |
| 342 | 20231101 | 141000 | 2386821350 | 39650 | 39650 | 39700 | 39650 | 57 |
| 343 | 20231101 | 140900 | 2384559650 | 39700 | 39700 | 39700 | 39650 | 112 |
| 344 | 20231101 | 140800 | 2380113850 | 39700 | 39650 | 39700 | 39650 | 144 |
| 345 | 20231101 | 140700 | 2374397300 | 39650 | 39700 | 39700 | 39650 | 144 |
| 346 | 20231101 | 140600 | 2368683500 | 39650 | 39700 | 39700 | 39650 | 60 |
| 347 | 20231101 | 140500 | 2366302750 | 39700 | 39650 | 39700 | 39650 | 80 |
| 348 | 20231101 | 140400 | 2363126800 | 39700 | 39650 | 39700 | 39650 | 175 |
| 349 | 20231101 | 140300 | 2356182150 | 39700 | 39700 | 39700 | 39650 | 173 |
| 350 | 20231101 | 140200 | 2349321750 | 39700 | 39700 | 39700 | 39600 | 384 |
| 351 | 20231101 | 140100 | 2334094600 | 39650 | 39750 | 39750 | 39650 | 352 |
| 352 | 20231101 | 140000 | 2320119800 | 39750 | 39750 | 39750 | 39700 | 193 |
| 353 | 20231101 | 135900 | 2312449200 | 39700 | 39750 | 39750 | 39700 | 101 |
| 354 | 20231101 | 135800 | 2308435800 | 39700 | 39700 | 39750 | 39700 | 122 |
| 355 | 20231101 | 135700 | 2303587000 | 39750 | 39700 | 39750 | 39700 | 64 |
| 356 | 20231101 | 135600 | 2301045500 | 39700 | 39750 | 39750 | 39700 | 99 |
| 357 | 20231101 | 135500 | 2297110300 | 39750 | 39600 | 39750 | 39600 | 442 |
| 358 | 20231101 | 135400 | 2279566150 | 39650 | 39700 | 39700 | 39650 | 207 |
| 359 | 20231101 | 135300 | 2271353300 | 39700 | 39700 | 39700 | 39650 | 118 |
| 360 | 20231101 | 135200 | 2266669850 | 39650 | 39700 | 39700 | 39650 | 29 |
| 361 | 20231101 | 135100 | 2265518900 | 39700 | 39700 | 39700 | 39650 | 238 |
| 362 | 20231101 | 135000 | 2256070350 | 39700 | 39750 | 39750 | 39700 | 377 |
| 363 | 20231101 | 134900 | 2241098300 | 39750 | 39700 | 39750 | 39700 | 202 |
| 364 | 20231101 | 134800 | 2233070050 | 39750 | 39750 | 39750 | 39700 | 42 |
| 365 | 20231101 | 134700 | 2231401700 | 39750 | 39700 | 39750 | 39700 | 113 |
| 366 | 20231101 | 134600 | 2226910400 | 39700 | 39700 | 39700 | 39700 | 220 |
| 367 | 20231101 | 134500 | 2218176400 | 39700 | 39700 | 39700 | 39650 | 169 |
| 368 | 20231101 | 134400 | 2211470650 | 39700 | 39700 | 39700 | 39650 | 100 |
| 369 | 20231101 | 134300 | 2207501800 | 39600 | 39600 | 39750 | 39600 | 312 |
| 370 | 20231101 | 134200 | 2195114550 | 39750 | 39600 | 39750 | 39550 | 199 |
| 371 | 20231101 | 134100 | 2187230800 | 39600 | 39600 | 39600 | 39600 | 177 |
| 372 | 20231101 | 134000 | 2180221600 | 39650 | 39600 | 39750 | 39600 | 491 |
| 373 | 20231101 | 133900 | 2160747200 | 39600 | 39550 | 39650 | 39550 | 359 |
| 374 | 20231101 | 133800 | 2146529350 | 39600 | 39550 | 39600 | 39550 | 127 |
| 375 | 20231101 | 133700 | 2141501500 | 39600 | 39600 | 39600 | 39550 | 99 |
| 376 | 20231101 | 133600 | 2137581200 | 39600 | 39650 | 39700 | 39550 | 213 |
| 377 | 20231101 | 133500 | 2129134500 | 39600 | 39650 | 39650 | 39600 | 112 |
| 378 | 20231101 | 133400 | 2124695000 | 39650 | 39650 | 39650 | 39600 | 132 |
| 379 | 20231101 | 133300 | 2119462450 | 39600 | 39550 | 39650 | 39550 | 131 |
| 380 | 20231101 | 133200 | 2114270250 | 39550 | 39600 | 39650 | 39550 | 245 |
| 381 | 20231101 | 133100 | 2104563500 | 39600 | 39650 | 39650 | 39600 | 141 |
| 382 | 20231101 | 133000 | 2098975050 | 39600 | 39600 | 39650 | 39600 | 52 |
| 383 | 20231101 | 132900 | 2096915100 | 39650 | 39600 | 39650 | 39600 | 109 |
| 384 | 20231101 | 132800 | 2092594650 | 39650 | 39600 | 39650 | 39600 | 203 |
| 385 | 20231101 | 132700 | 2084548250 | 39650 | 39600 | 39650 | 39600 | 37 |
| 386 | 20231101 | 132600 | 2083081550 | 39650 | 39600 | 39650 | 39600 | 86 |
| 387 | 20231101 | 132500 | 2079674500 | 39600 | 39650 | 39650 | 39600 | 96 |
| 388 | 20231101 | 132400 | 2075868600 | 39700 | 39650 | 39700 | 39650 | 149 |
| 389 | 20231101 | 132300 | 2069955850 | 39650 | 39700 | 39700 | 39650 | 90 |
| 390 | 20231101 | 132200 | 2066386350 | 39650 | 39650 | 39700 | 39650 | 172 |
| 391 | 20231101 | 132100 | 2059565400 | 39600 | 39650 | 39650 | 39600 | 242 |
| 392 | 20231101 | 132000 | 2049980850 | 39650 | 39600 | 39650 | 39600 | 138 |
| 393 | 20231101 | 131900 | 2044511300 | 39600 | 39600 | 39650 | 39600 | 144 |
| 394 | 20231101 | 131800 | 2038803800 | 39650 | 39600 | 39650 | 39600 | 179 |
| 395 | 20231101 | 131700 | 2031710850 | 39600 | 39650 | 39650 | 39600 | 56 |
| 396 | 20231101 | 131600 | 2029492250 | 39650 | 39650 | 39650 | 39600 | 127 |
| 397 | 20231101 | 131500 | 2024458450 | 39600 | 39600 | 39650 | 39600 | 130 |
| 398 | 20231101 | 131400 | 2019305750 | 39650 | 39650 | 39650 | 39600 | 139 |
| 399 | 20231101 | 131300 | 2013796050 | 39600 | 39600 | 39650 | 39600 | 109 |
| 400 | 20231101 | 131200 | 2009476100 | 39650 | 39600 | 39650 | 39600 | 22 |
| 401 | 20231101 | 131100 | 2008604200 | 39650 | 39650 | 39650 | 39600 | 276 |
| 402 | 20231101 | 131000 | 1997661400 | 39650 | 39750 | 39750 | 39650 | 379 |
| 403 | 20231101 | 130900 | 1982601650 | 39750 | 39700 | 39750 | 39700 | 90 |
| 404 | 20231101 | 130800 | 1979027500 | 39700 | 39700 | 39750 | 39700 | 54 |
| 405 | 20231101 | 130700 | 1976883450 | 39750 | 39700 | 39750 | 39700 | 234 |
| 406 | 20231101 | 130600 | 1967588700 | 39700 | 39750 | 39750 | 39700 | 112 |
| 407 | 20231101 | 130500 | 1963137350 | 39750 | 39700 | 39750 | 39700 | 146 |
| 408 | 20231101 | 130400 | 1957336450 | 39700 | 39750 | 39750 | 39700 | 47 |
| 409 | 20231101 | 130300 | 1955469200 | 39750 | 39650 | 39750 | 39650 | 212 |
| 410 | 20231101 | 130200 | 1947052550 | 39650 | 39650 | 39700 | 39600 | 408 |
| 411 | 20231101 | 130100 | 1930874950 | 39600 | 39600 | 39650 | 39600 | 122 |
| 412 | 20231101 | 130000 | 1926038900 | 39600 | 39650 | 39650 | 39600 | 114 |
| 413 | 20231101 | 125900 | 1921519900 | 39600 | 39700 | 39700 | 39600 | 185 |
| 414 | 20231101 | 125800 | 1914188500 | 39700 | 39700 | 39700 | 39650 | 109 |
| 415 | 20231101 | 125700 | 1909862400 | 39700 | 39700 | 39700 | 39650 | 133 |
| 416 | 20231101 | 125600 | 1904583550 | 39650 | 39650 | 39700 | 39650 | 192 |
| 417 | 20231101 | 125500 | 1896966250 | 39700 | 39650 | 39700 | 39650 | 43 |
| 418 | 20231101 | 125400 | 1895260600 | 39700 | 39650 | 39700 | 39650 | 131 |
| 419 | 20231101 | 125300 | 1890061150 | 39700 | 39700 | 39700 | 39650 | 136 |
| 420 | 20231101 | 125200 | 1884663100 | 39700 | 39650 | 39700 | 39650 | 133 |
| 421 | 20231101 | 125100 | 1879388350 | 39700 | 39700 | 39700 | 39650 | 115 |
| 422 | 20231101 | 125000 | 1874823950 | 39700 | 39650 | 39700 | 39650 | 60 |
| 423 | 20231101 | 124900 | 1872443500 | 39700 | 39650 | 39700 | 39650 | 107 |
| 424 | 20231101 | 124800 | 1868196900 | 39700 | 39650 | 39700 | 39650 | 148 |
| 425 | 20231101 | 124700 | 1862321450 | 39650 | 39700 | 39700 | 39650 | 38 |
| 426 | 20231101 | 124600 | 1860814100 | 39700 | 39700 | 39700 | 39600 | 231 |
| 427 | 20231101 | 124500 | 1851659750 | 39700 | 39750 | 39750 | 39600 | 838 |
| 428 | 20231101 | 124400 | 1818392550 | 39800 | 39800 | 39800 | 39750 | 130 |
| 429 | 20231101 | 124300 | 1813219650 | 39800 | 39750 | 39800 | 39750 | 107 |
| 430 | 20231101 | 124200 | 1808962600 | 39800 | 39800 | 39800 | 39750 | 139 |
| 431 | 20231101 | 124100 | 1803431600 | 39800 | 39750 | 39800 | 39750 | 38 |
| 432 | 20231101 | 124000 | 1801920350 | 39800 | 39750 | 39800 | 39750 | 126 |
| 433 | 20231101 | 123900 | 1796906950 | 39800 | 39800 | 39800 | 39750 | 98 |
| 434 | 20231101 | 123800 | 1793007650 | 39800 | 39800 | 39800 | 39750 | 196 |
| 435 | 20231101 | 123700 | 1785208150 | 39800 | 39750 | 39800 | 39750 | 124 |
| 436 | 20231101 | 123600 | 1780278100 | 39750 | 39800 | 39800 | 39750 | 125 |
| 437 | 20231101 | 123500 | 1775304450 | 39750 | 39800 | 39800 | 39750 | 183 |
| 438 | 20231101 | 123400 | 1768022350 | 39800 | 39800 | 39800 | 39750 | 131 |
| 439 | 20231101 | 123300 | 1762809700 | 39750 | 39800 | 39800 | 39750 | 215 |
| 440 | 20231101 | 123200 | 1754256950 | 39800 | 39700 | 39800 | 39700 | 453 |
| 441 | 20231101 | 123100 | 1736250150 | 39750 | 39700 | 39750 | 39700 | 188 |
| 442 | 20231101 | 123000 | 1728778550 | 39750 | 39700 | 39750 | 39700 | 146 |
| 443 | 20231101 | 122900 | 1722976300 | 39750 | 39750 | 39750 | 39750 | 77 |
| 444 | 20231101 | 122800 | 1719915550 | 39750 | 39700 | 39750 | 39650 | 287 |
| 445 | 20231101 | 122700 | 1708521400 | 39700 | 39650 | 39700 | 39650 | 223 |
| 446 | 20231101 | 122600 | 1699670750 | 39650 | 39700 | 39700 | 39650 | 103 |
| 447 | 20231101 | 122500 | 1695583050 | 39700 | 39700 | 39700 | 39650 | 114 |
| 448 | 20231101 | 122400 | 1691057300 | 39700 | 39750 | 39750 | 39700 | 63 |
| 449 | 20231101 | 122300 | 1688555400 | 39750 | 39750 | 39750 | 39700 | 122 |
| 450 | 20231101 | 122200 | 1683707250 | 39750 | 39700 | 39750 | 39700 | 208 |
| 451 | 20231101 | 122100 | 1675444450 | 39750 | 39750 | 39750 | 39700 | 128 |
| 452 | 20231101 | 122000 | 1670357850 | 39750 | 39750 | 39750 | 39700 | 119 |
| 453 | 20231101 | 121900 | 1665628800 | 39700 | 39700 | 39750 | 39700 | 202 |
| 454 | 20231101 | 121800 | 1657608650 | 39750 | 39750 | 39750 | 39700 | 113 |
| 455 | 20231101 | 121700 | 1653118200 | 39750 | 39750 | 39750 | 39700 | 129 |
| 456 | 20231101 | 121600 | 1647991550 | 39700 | 39750 | 39750 | 39700 | 113 |
| 457 | 20231101 | 121500 | 1643501350 | 39700 | 39750 | 39750 | 39700 | 100 |
| 458 | 20231101 | 121400 | 1639529800 | 39750 | 39700 | 39750 | 39700 | 153 |
| 459 | 20231101 | 121300 | 1633450550 | 39700 | 39800 | 39800 | 39700 | 139 |
| 460 | 20231101 | 121200 | 1627927650 | 39800 | 39750 | 39800 | 39750 | 161 |
| 461 | 20231101 | 121100 | 1621523450 | 39800 | 39800 | 39800 | 39750 | 199 |
| 462 | 20231101 | 121000 | 1613608700 | 39800 | 39750 | 39800 | 39750 | 457 |
| 463 | 20231101 | 120900 | 1595440450 | 39800 | 39750 | 39800 | 39750 | 130 |
| 464 | 20231101 | 120800 | 1590267800 | 39800 | 39800 | 39800 | 39750 | 120 |
| 465 | 20231101 | 120700 | 1585493050 | 39800 | 39750 | 39800 | 39750 | 124 |
| 466 | 20231101 | 120600 | 1580559150 | 39750 | 39800 | 39800 | 39750 | 50 |
| 467 | 20231101 | 120500 | 1578570400 | 39800 | 39750 | 39800 | 39750 | 91 |
| 468 | 20231101 | 120400 | 1574949800 | 39800 | 39800 | 39800 | 39750 | 115 |
| 469 | 20231101 | 120300 | 1570373000 | 39750 | 39750 | 39800 | 39750 | 114 |
| 470 | 20231101 | 120200 | 1565838200 | 39800 | 39800 | 39800 | 39750 | 108 |
| 471 | 20231101 | 120100 | 1561540500 | 39800 | 39750 | 39800 | 39750 | 104 |
| 472 | 20231101 | 120000 | 1557405500 | 39800 | 39800 | 39800 | 39750 | 90 |
| 473 | 20231101 | 115900 | 1553823600 | 39800 | 39750 | 39800 | 39750 | 198 |
| 474 | 20231101 | 115800 | 1545946350 | 39750 | 39800 | 39800 | 39750 | 27 |
| 475 | 20231101 | 115700 | 1544872850 | 39800 | 39800 | 39800 | 39750 | 672 |
| 476 | 20231101 | 115600 | 1518159200 | 39800 | 39800 | 39800 | 39750 | 154 |
| 477 | 20231101 | 115500 | 1512030050 | 39800 | 39750 | 39800 | 39750 | 115 |
| 478 | 20231101 | 115400 | 1507453250 | 39800 | 39800 | 39800 | 39750 | 141 |
| 479 | 20231101 | 115300 | 1501843850 | 39800 | 39800 | 39800 | 39750 | 80 |
| 480 | 20231101 | 115200 | 1498660350 | 39800 | 39750 | 39800 | 39750 | 114 |
| 481 | 20231101 | 115100 | 1494125650 | 39800 | 39800 | 39800 | 39750 | 174 |
| 482 | 20231101 | 115000 | 1487201750 | 39750 | 39750 | 39800 | 39750 | 119 |
| 483 | 20231101 | 114900 | 1482466800 | 39750 | 39800 | 39800 | 39750 | 335 |
| 484 | 20231101 | 114800 | 1469134950 | 39800 | 39750 | 39800 | 39750 | 21 |
| 485 | 20231101 | 114700 | 1468299350 | 39750 | 39800 | 39800 | 39750 | 143 |
| 486 | 20231101 | 114600 | 1462610400 | 39800 | 39750 | 39800 | 39750 | 246 |
| 487 | 20231101 | 114500 | 1452823550 | 39750 | 39800 | 39800 | 39750 | 122 |
| 488 | 20231101 | 114400 | 1447970500 | 39750 | 39800 | 39800 | 39750 | 44 |
| 489 | 20231101 | 114300 | 1446220450 | 39800 | 39800 | 39800 | 39750 | 145 |
| 490 | 20231101 | 114200 | 1440450850 | 39800 | 39800 | 39800 | 39750 | 88 |
| 491 | 20231101 | 114100 | 1436948700 | 39800 | 39750 | 39800 | 39750 | 578 |
| 492 | 20231101 | 114000 | 1413972400 | 39750 | 39750 | 39750 | 39700 | 113 |
| 493 | 20231101 | 113900 | 1409480800 | 39700 | 39700 | 39700 | 39700 | 51 |
| 494 | 20231101 | 113800 | 1407456100 | 39750 | 39750 | 39750 | 39700 | 306 |
| 495 | 20231101 | 113700 | 1395298000 | 39750 | 39750 | 39750 | 39750 | 170 |
| 496 | 20231101 | 113600 | 1388540500 | 39750 | 39750 | 39750 | 39700 | 142 |
| 497 | 20231101 | 113500 | 1382898450 | 39700 | 39750 | 39750 | 39700 | 61 |
| 498 | 20231101 | 113400 | 1380473900 | 39750 | 39700 | 39750 | 39700 | 204 |
| 499 | 20231101 | 113300 | 1372370500 | 39750 | 39700 | 39750 | 39700 | 365 |
| 500 | 20231101 | 113200 | 1357872200 | 39700 | 39700 | 39700 | 39650 | 251 |
| 501 | 20231101 | 113100 | 1347908600 | 39700 | 39700 | 39700 | 39650 | 84 |
| 502 | 20231101 | 113000 | 1344573950 | 39700 | 39700 | 39750 | 39650 | 571 |
| 503 | 20231101 | 112900 | 1321894700 | 39650 | 39700 | 39700 | 39650 | 168 |
| 504 | 20231101 | 112800 | 1315225150 | 39650 | 39650 | 39700 | 39650 | 468 |
| 505 | 20231101 | 112700 | 1296668900 | 39650 | 39600 | 39650 | 39600 | 521 |
| 506 | 20231101 | 112600 | 1276013600 | 39600 | 39600 | 39650 | 39600 | 58 |
| 507 | 20231101 | 112500 | 1273715650 | 39650 | 39650 | 39650 | 39600 | 169 |
| 508 | 20231101 | 112400 | 1267014850 | 39650 | 39600 | 39650 | 39600 | 237 |
| 509 | 20231101 | 112300 | 1257625250 | 39600 | 39600 | 39650 | 39600 | 148 |
| 510 | 20231101 | 112200 | 1251758550 | 39650 | 39600 | 39650 | 39600 | 26 |
| 511 | 20231101 | 112100 | 1250727700 | 39650 | 39600 | 39650 | 39600 | 90 |
| 512 | 20231101 | 112000 | 1247159450 | 39600 | 39600 | 39650 | 39600 | 132 |
| 513 | 20231101 | 111900 | 1241928150 | 39650 | 39600 | 39650 | 39600 | 117 |
| 514 | 20231101 | 111800 | 1237289300 | 39600 | 39650 | 39650 | 39600 | 138 |
| 515 | 20231101 | 111700 | 1231820000 | 39600 | 39650 | 39650 | 39600 | 68 |
| 516 | 20231101 | 111600 | 1229125000 | 39600 | 39650 | 39650 | 39600 | 222 |
| 517 | 20231101 | 111500 | 1220328100 | 39650 | 39650 | 39650 | 39600 | 176 |
| 518 | 20231101 | 111400 | 1213350800 | 39600 | 39650 | 39650 | 39600 | 150 |
| 519 | 20231101 | 111300 | 1207405350 | 39650 | 39650 | 39650 | 39600 | 56 |
| 520 | 20231101 | 111200 | 1205186050 | 39650 | 39650 | 39700 | 39650 | 315 |
| 521 | 20231101 | 111100 | 1192696200 | 39600 | 39600 | 39650 | 39550 | 196 |
| 522 | 20231101 | 111000 | 1184934600 | 39600 | 39600 | 39600 | 39600 | 111 |
| 523 | 20231101 | 110900 | 1180539000 | 39550 | 39550 | 39600 | 39550 | 239 |
| 524 | 20231101 | 110800 | 1171085350 | 39500 | 39500 | 39550 | 39500 | 40 |
| 525 | 20231101 | 110700 | 1169504550 | 39550 | 39550 | 39550 | 39500 | 211 |
| 526 | 20231101 | 110600 | 1161160850 | 39550 | 39550 | 39550 | 39500 | 120 |
| 527 | 20231101 | 110500 | 1156415950 | 39500 | 39550 | 39550 | 39500 | 133 |
| 528 | 20231101 | 110400 | 1151157150 | 39550 | 39550 | 39550 | 39500 | 43 |
| 529 | 20231101 | 110300 | 1149456650 | 39500 | 39500 | 39550 | 39450 | 1057 |
| 530 | 20231101 | 110200 | 1107705850 | 39450 | 39450 | 39500 | 39450 | 235 |
| 531 | 20231101 | 110100 | 1098428700 | 39450 | 39450 | 39500 | 39450 | 924 |
| 532 | 20231101 | 110000 | 1061976700 | 39400 | 39450 | 39450 | 39400 | 371 |
| 533 | 20231101 | 105900 | 1047351500 | 39450 | 39400 | 39450 | 39400 | 39 |
| 534 | 20231101 | 105800 | 1045814200 | 39450 | 39450 | 39450 | 39400 | 160 |
| 535 | 20231101 | 105700 | 1039507350 | 39400 | 39450 | 39450 | 39400 | 77 |
| 536 | 20231101 | 105600 | 1036470800 | 39400 | 39450 | 39450 | 39400 | 20 |
| 537 | 20231101 | 105500 | 1035681900 | 39450 | 39400 | 39450 | 39400 | 39 |
| 538 | 20231101 | 105400 | 1034144500 | 39450 | 39400 | 39450 | 39400 | 91 |
| 539 | 20231101 | 105300 | 1030556850 | 39400 | 39400 | 39400 | 39400 | 26 |
| 540 | 20231101 | 105200 | 1029532450 | 39450 | 39450 | 39450 | 39450 | 1 |
| 541 | 20231101 | 105100 | 1029493000 | 39450 | 39400 | 39450 | 39400 | 139 |
| 542 | 20231101 | 105000 | 1024014550 | 39400 | 39400 | 39400 | 39400 | 24 |
| 543 | 20231101 | 104900 | 1023068950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 544 | 20231101 | 104800 | 1023068950 | 39400 | 39450 | 39450 | 39400 | 69 |
| 545 | 20231101 | 104700 | 1020348050 | 39400 | 39400 | 39450 | 39400 | 136 |
| 546 | 20231101 | 104600 | 1014987600 | 39400 | 39500 | 39500 | 39400 | 524 |
| 547 | 20231101 | 104500 | 994309500 | 39550 | 39500 | 39550 | 39500 | 24 |
| 548 | 20231101 | 104400 | 993361450 | 39500 | 39500 | 39500 | 39500 | 25 |
| 549 | 20231101 | 104300 | 992373950 | 39500 | 39500 | 39500 | 39500 | 101 |
| 550 | 20231101 | 104200 | 988384450 | 39500 | 39500 | 39500 | 39500 | 23 |
| 551 | 20231101 | 104100 | 987475950 | 39500 | 39450 | 39500 | 39450 | 139 |
| 552 | 20231101 | 104000 | 981985500 | 39450 | 39450 | 39450 | 39450 | 488 |
| 553 | 20231101 | 103900 | 962733900 | 39450 | 39450 | 39450 | 39450 | 46 |
| 554 | 20231101 | 103800 | 960919200 | 39400 | 39500 | 39500 | 39400 | 259 |
| 555 | 20231101 | 103700 | 950698450 | 39500 | 39500 | 39500 | 39500 | 25 |
| 556 | 20231101 | 103600 | 949710950 | 39500 | 39450 | 39550 | 39400 | 953 |
| 557 | 20231101 | 103500 | 912105850 | 39400 | 39400 | 39450 | 39400 | 59 |
| 558 | 20231101 | 103400 | 909781200 | 39400 | 39400 | 39400 | 39400 | 44 |
| 559 | 20231101 | 103300 | 908047600 | 39400 | 39450 | 39450 | 39400 | 154 |
| 560 | 20231101 | 103200 | 901975200 | 39500 | 39500 | 39500 | 39500 | 153 |
| 561 | 20231101 | 103100 | 895931700 | 39550 | 39500 | 39550 | 39500 | 85 |
| 562 | 20231101 | 103000 | 892574000 | 39550 | 39500 | 39550 | 39500 | 23 |
| 563 | 20231101 | 102900 | 891665450 | 39500 | 39500 | 39500 | 39500 | 153 |
| 564 | 20231101 | 102800 | 885621950 | 39500 | 39500 | 39500 | 39500 | 24 |
| 565 | 20231101 | 102700 | 884673950 | 39500 | 39500 | 39500 | 39500 | 48 |
| 566 | 20231101 | 102600 | 882777950 | 39500 | 39500 | 39500 | 39500 | 25 |
| 567 | 20231101 | 102500 | 881790450 | 39550 | 39500 | 39550 | 39500 | 103 |
| 568 | 20231101 | 102400 | 877721850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 569 | 20231101 | 102300 | 877721850 | 39550 | 39500 | 39550 | 39500 | 61 |
| 570 | 20231101 | 102200 | 875311700 | 39500 | 39500 | 39500 | 39500 | 23 |
| 571 | 20231101 | 102100 | 874403200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 572 | 20231101 | 102000 | 874403200 | 39550 | 39500 | 39550 | 39500 | 36 |
| 573 | 20231101 | 101900 | 872980600 | 39500 | 39500 | 39500 | 39500 | 300 |
| 574 | 20231101 | 101800 | 861130600 | 39500 | 39450 | 39500 | 39450 | 144 |
| 575 | 20231101 | 101700 | 855447700 | 39450 | 39400 | 39450 | 39400 | 48 |
| 576 | 20231101 | 101600 | 853555250 | 39450 | 39450 | 39450 | 39450 | 238 |
| 577 | 20231101 | 101500 | 844166150 | 39500 | 39500 | 39500 | 39500 | 48 |
| 578 | 20231101 | 101400 | 842270150 | 39450 | 39500 | 39500 | 39450 | 219 |
| 579 | 20231101 | 101300 | 833624850 | 39500 | 39450 | 39500 | 39450 | 550 |
| 580 | 20231101 | 101200 | 811927200 | 39450 | 39400 | 39450 | 39400 | 71 |
| 581 | 20231101 | 101100 | 809127400 | 39400 | 39450 | 39450 | 39400 | 25 |
| 582 | 20231101 | 101000 | 808142250 | 39450 | 39500 | 39500 | 39450 | 24 |
| 583 | 20231101 | 100900 | 807195400 | 39500 | 39500 | 39500 | 39450 | 61 |
| 584 | 20231101 | 100800 | 804787000 | 39450 | 39500 | 39500 | 39450 | 125 |
| 585 | 20231101 | 100700 | 799850700 | 39450 | 39450 | 39450 | 39450 | 23 |
| 586 | 20231101 | 100600 | 798943350 | 39500 | 39500 | 39500 | 39500 | 55 |
| 587 | 20231101 | 100500 | 796770850 | 39500 | 39450 | 39500 | 39450 | 69 |
| 588 | 20231101 | 100400 | 794048100 | 39450 | 39450 | 39450 | 39450 | 114 |
| 589 | 20231101 | 100300 | 789550800 | 39450 | 39500 | 39500 | 39450 | 168 |
| 590 | 20231101 | 100200 | 782920300 | 39450 | 39450 | 39450 | 39450 | 130 |
| 591 | 20231101 | 100100 | 777791800 | 39500 | 39450 | 39500 | 39450 | 47 |
| 592 | 20231101 | 100000 | 775937600 | 39500 | 39500 | 39500 | 39500 | 1 |
| 593 | 20231101 | 095900 | 775898100 | 39500 | 39450 | 39500 | 39450 | 111 |
| 594 | 20231101 | 095800 | 771519100 | 39500 | 39450 | 39500 | 39450 | 33 |
| 595 | 20231101 | 095700 | 770216900 | 39450 | 39500 | 39650 | 39450 | 1242 |
| 596 | 20231101 | 095600 | 721141450 | 39450 | 39450 | 39450 | 39450 | 116 |
| 597 | 20231101 | 095500 | 716565250 | 39450 | 39450 | 39450 | 39450 | 24 |
| 598 | 20231101 | 095400 | 715618450 | 39450 | 39450 | 39450 | 39450 | 22 |
| 599 | 20231101 | 095300 | 714750550 | 39450 | 39450 | 39450 | 39450 | 26 |
| 600 | 20231101 | 095200 | 713724850 | 39500 | 39400 | 39500 | 39350 | 639 |
| 601 | 20231101 | 095100 | 688540350 | 39400 | 39500 | 39500 | 39400 | 841 |
| 602 | 20231101 | 095000 | 655331500 | 39550 | 39500 | 39550 | 39500 | 131 |
| 603 | 20231101 | 094900 | 650154450 | 39500 | 39500 | 39500 | 39500 | 24 |
| 604 | 20231101 | 094800 | 649206450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 605 | 20231101 | 094700 | 649206450 | 39550 | 39500 | 39550 | 39500 | 42 |
| 606 | 20231101 | 094600 | 647546500 | 39500 | 39500 | 39550 | 39500 | 54 |
| 607 | 20231101 | 094500 | 645413450 | 39500 | 39450 | 39500 | 39450 | 320 |
| 608 | 20231101 | 094400 | 632780700 | 39450 | 39400 | 39450 | 39400 | 499 |
| 609 | 20231101 | 094300 | 613115100 | 39400 | 39500 | 39500 | 39400 | 280 |
| 610 | 20231101 | 094200 | 602056350 | 39550 | 39550 | 39550 | 39550 | 1 |
| 611 | 20231101 | 094100 | 602016800 | 39550 | 39500 | 39550 | 39450 | 260 |
| 612 | 20231101 | 094000 | 591750750 | 39450 | 39450 | 39450 | 39450 | 140 |
| 613 | 20231101 | 093900 | 586227750 | 39450 | 39400 | 39450 | 39400 | 470 |
| 614 | 20231101 | 093800 | 567706300 | 39350 | 39350 | 39350 | 39350 | 22 |
| 615 | 20231101 | 093700 | 566840600 | 39350 | 39450 | 39500 | 39350 | 97 |
| 616 | 20231101 | 093600 | 563017300 | 39450 | 39450 | 39500 | 39450 | 182 |
| 617 | 20231101 | 093500 | 555837300 | 39450 | 39450 | 39450 | 39300 | 2801 |
| 618 | 20231101 | 093400 | 445560150 | 39450 | 39500 | 39500 | 39450 | 539 |
| 619 | 20231101 | 093300 | 424272550 | 39500 | 39500 | 39500 | 39500 | 119 |
| 620 | 20231101 | 093200 | 419572050 | 39500 | 39500 | 39500 | 39500 | 45 |
| 621 | 20231101 | 093100 | 417794550 | 39500 | 39550 | 39550 | 39500 | 27 |
| 622 | 20231101 | 093000 | 416727950 | 39500 | 39550 | 39550 | 39500 | 101 |
| 623 | 20231101 | 092900 | 412738400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 624 | 20231101 | 092800 | 412738400 | 39550 | 39550 | 39550 | 39500 | 401 |
| 625 | 20231101 | 092700 | 396881500 | 39550 | 39500 | 39550 | 39500 | 264 |
| 626 | 20231101 | 092600 | 386442050 | 39500 | 39550 | 39550 | 39500 | 215 |
| 627 | 20231101 | 092500 | 377938850 | 39550 | 39600 | 39600 | 39550 | 32 |
| 628 | 20231101 | 092400 | 376671750 | 39600 | 39550 | 39600 | 39550 | 182 |
| 629 | 20231101 | 092300 | 369468650 | 39550 | 39600 | 39600 | 39550 | 123 |
| 630 | 20231101 | 092200 | 364598950 | 39650 | 39550 | 39650 | 39550 | 527 |
| 631 | 20231101 | 092100 | 343715400 | 39600 | 39650 | 39650 | 39600 | 88 |
| 632 | 20231101 | 092000 | 340230550 | 39650 | 39650 | 39650 | 39650 | 31 |
| 633 | 20231101 | 091900 | 339001400 | 39700 | 39650 | 39700 | 39650 | 711 |
| 634 | 20231101 | 091800 | 310776050 | 39600 | 39600 | 39750 | 39600 | 864 |
| 635 | 20231101 | 091700 | 276509800 | 39600 | 39650 | 39650 | 39500 | 207 |
| 636 | 20231101 | 091600 | 268313450 | 39650 | 39750 | 39750 | 39650 | 782 |
| 637 | 20231101 | 091500 | 237245850 | 39800 | 39850 | 39850 | 39800 | 756 |
| 638 | 20231101 | 091400 | 207130300 | 39850 | 39800 | 39850 | 39800 | 257 |
| 639 | 20231101 | 091300 | 196891100 | 39800 | 39800 | 39800 | 39800 | 92 |
| 640 | 20231101 | 091200 | 193229500 | 39800 | 39800 | 39800 | 39800 | 135 |
| 641 | 20231101 | 091100 | 187856500 | 39800 | 39700 | 39800 | 39700 | 2140 |
| 642 | 20231101 | 091000 | 102811000 | 39700 | 39700 | 39700 | 39700 | 2 |
| 643 | 20231101 | 090900 | 102731600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 644 | 20231101 | 090800 | 102731600 | 39700 | 39650 | 39700 | 39650 | 38 |
| 645 | 20231101 | 090700 | 101223650 | 39650 | 39600 | 39650 | 39600 | 106 |
| 646 | 20231101 | 090600 | 97025750 | 39700 | 39650 | 39750 | 39650 | 786 |
| 647 | 20231101 | 090500 | 65836550 | 39650 | 39550 | 39650 | 39550 | 381 |
| 648 | 20231101 | 090400 | 50747200 | 39500 | 39550 | 39600 | 39500 | 135 |
| 649 | 20231101 | 090300 | 45407600 | 39550 | 39600 | 39650 | 39550 | 153 |
| 650 | 20231101 | 090200 | 39347400 | 39550 | 39600 | 39600 | 39550 | 199 |
| 651 | 20231101 | 090100 | 31471300 | 39600 | 39600 | 39600 | 39600 | 117 |
| 652 | 20231101 | 090000 | 26838100 | 39400 | 39400 | 39750 | 39400 | 680 |