36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 201000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 4075 |
| 3 | 20231101 | 200900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 4 | 20231101 | 200800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 5 | 20231101 | 200700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 6 | 20231101 | 200600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 7 | 20231101 | 200500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 8 | 20231101 | 200400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 9 | 20231101 | 200300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 10 | 20231101 | 200200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 11 | 20231101 | 200100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 12 | 20231101 | 200000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 13 | 20231101 | 195900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 14 | 20231101 | 195800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 15 | 20231101 | 195700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 16 | 20231101 | 195600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 17 | 20231101 | 195500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 18 | 20231101 | 195400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 19 | 20231101 | 195300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 20 | 20231101 | 195200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 21 | 20231101 | 195100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 22 | 20231101 | 195000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 23 | 20231101 | 194900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 24 | 20231101 | 194800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 25 | 20231101 | 194700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 26 | 20231101 | 194600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 27 | 20231101 | 194500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 28 | 20231101 | 194400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 29 | 20231101 | 194300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 30 | 20231101 | 194200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 31 | 20231101 | 194100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 32 | 20231101 | 194000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 4075 |
| 33 | 20231101 | 193900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 34 | 20231101 | 193800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 35 | 20231101 | 193700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 36 | 20231101 | 193600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 37 | 20231101 | 193500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 38 | 20231101 | 193400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 39 | 20231101 | 193300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 40 | 20231101 | 193200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 41 | 20231101 | 193100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 42 | 20231101 | 193000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 43 | 20231101 | 192900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 44 | 20231101 | 192800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 45 | 20231101 | 192700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 46 | 20231101 | 192600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 47 | 20231101 | 192500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 48 | 20231101 | 192400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 49 | 20231101 | 192300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 50 | 20231101 | 192200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 51 | 20231101 | 192100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 52 | 20231101 | 192000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 53 | 20231101 | 191900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 54 | 20231101 | 191800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 55 | 20231101 | 191700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 56 | 20231101 | 191600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 57 | 20231101 | 191500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 58 | 20231101 | 191400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 59 | 20231101 | 191300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 60 | 20231101 | 191200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 61 | 20231101 | 191100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 62 | 20231101 | 191000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 4075 |
| 63 | 20231101 | 190900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 64 | 20231101 | 190800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 65 | 20231101 | 190700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 66 | 20231101 | 190600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 67 | 20231101 | 190500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 68 | 20231101 | 190400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 69 | 20231101 | 190300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 70 | 20231101 | 190200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 71 | 20231101 | 190100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 72 | 20231101 | 190000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 73 | 20231101 | 185900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 74 | 20231101 | 185800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 75 | 20231101 | 185700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 76 | 20231101 | 185600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 77 | 20231101 | 185500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 78 | 20231101 | 185400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 79 | 20231101 | 185300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 80 | 20231101 | 185200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 81 | 20231101 | 185100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 82 | 20231101 | 185000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 83 | 20231101 | 184900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 84 | 20231101 | 184800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 85 | 20231101 | 184700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 86 | 20231101 | 184600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 87 | 20231101 | 184500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 88 | 20231101 | 184400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 89 | 20231101 | 184300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 90 | 20231101 | 184200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 91 | 20231101 | 184100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 92 | 20231101 | 184000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 4075 |
| 93 | 20231101 | 183900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 94 | 20231101 | 183800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 95 | 20231101 | 183700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 96 | 20231101 | 183600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 97 | 20231101 | 183500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 98 | 20231101 | 183400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 99 | 20231101 | 183300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 100 | 20231101 | 183200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 101 | 20231101 | 183100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 102 | 20231101 | 183000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 103 | 20231101 | 182900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 104 | 20231101 | 182800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 105 | 20231101 | 182700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 106 | 20231101 | 182600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 107 | 20231101 | 182500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 108 | 20231101 | 182400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 109 | 20231101 | 182300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 110 | 20231101 | 182200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 111 | 20231101 | 182100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 112 | 20231101 | 182000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 113 | 20231101 | 181900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 114 | 20231101 | 181800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 115 | 20231101 | 181700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 116 | 20231101 | 181600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 117 | 20231101 | 181500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 118 | 20231101 | 181400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 119 | 20231101 | 181300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 120 | 20231101 | 181200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 121 | 20231101 | 181100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 122 | 20231101 | 181000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 4075 |
| 123 | 20231101 | 180900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 124 | 20231101 | 180800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 125 | 20231101 | 180700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 126 | 20231101 | 180600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 127 | 20231101 | 180500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 128 | 20231101 | 180400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 129 | 20231101 | 180300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 130 | 20231101 | 180200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 131 | 20231101 | 180100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 132 | 20231101 | 180000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 133 | 20231101 | 175900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 134 | 20231101 | 175800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 135 | 20231101 | 175700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 136 | 20231101 | 175600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 137 | 20231101 | 175500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 138 | 20231101 | 175400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 139 | 20231101 | 175300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 140 | 20231101 | 175200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 141 | 20231101 | 175100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 142 | 20231101 | 175000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 143 | 20231101 | 174900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 144 | 20231101 | 174800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 145 | 20231101 | 174700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 146 | 20231101 | 174600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 147 | 20231101 | 174500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 148 | 20231101 | 174400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 149 | 20231101 | 174300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 150 | 20231101 | 174200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 151 | 20231101 | 174100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 152 | 20231101 | 174000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 4075 |
| 153 | 20231101 | 173900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 154 | 20231101 | 173800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 155 | 20231101 | 173700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 156 | 20231101 | 173600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 157 | 20231101 | 173500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 158 | 20231101 | 173400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 159 | 20231101 | 173300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 160 | 20231101 | 173200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 161 | 20231101 | 173100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 162 | 20231101 | 173000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 163 | 20231101 | 172900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 164 | 20231101 | 172800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 165 | 20231101 | 172700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 166 | 20231101 | 172600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 167 | 20231101 | 172500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 168 | 20231101 | 172400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 169 | 20231101 | 172300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 170 | 20231101 | 172200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 171 | 20231101 | 172100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 172 | 20231101 | 172000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 173 | 20231101 | 171900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 174 | 20231101 | 171800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 175 | 20231101 | 171700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 176 | 20231101 | 171600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 177 | 20231101 | 171500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 178 | 20231101 | 171400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 179 | 20231101 | 171300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 180 | 20231101 | 171200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 181 | 20231101 | 171100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 182 | 20231101 | 171000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 4075 |
| 183 | 20231101 | 170900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 184 | 20231101 | 170800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 185 | 20231101 | 170700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 186 | 20231101 | 170600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 187 | 20231101 | 170500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 188 | 20231101 | 170400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 189 | 20231101 | 170300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 190 | 20231101 | 170200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 191 | 20231101 | 170100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 192 | 20231101 | 170000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 193 | 20231101 | 165900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 194 | 20231101 | 165800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 195 | 20231101 | 165700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 196 | 20231101 | 165600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 197 | 20231101 | 165500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 198 | 20231101 | 165400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 199 | 20231101 | 165300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 200 | 20231101 | 165200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 201 | 20231101 | 165100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 202 | 20231101 | 165000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 203 | 20231101 | 164900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 204 | 20231101 | 164800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 205 | 20231101 | 164700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 206 | 20231101 | 164600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 207 | 20231101 | 164500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 208 | 20231101 | 164400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 209 | 20231101 | 164300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 210 | 20231101 | 164200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 211 | 20231101 | 164100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 212 | 20231101 | 164000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 4075 |
| 213 | 20231101 | 163900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 214 | 20231101 | 163800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 215 | 20231101 | 163700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 216 | 20231101 | 163600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 217 | 20231101 | 163500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 218 | 20231101 | 163400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 219 | 20231101 | 163300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 220 | 20231101 | 163200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 221 | 20231101 | 163100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 222 | 20231101 | 163000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 223 | 20231101 | 162900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 224 | 20231101 | 162800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 225 | 20231101 | 162700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 226 | 20231101 | 162600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 227 | 20231101 | 162500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 228 | 20231101 | 162400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 229 | 20231101 | 162300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 230 | 20231101 | 162200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 231 | 20231101 | 162100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 232 | 20231101 | 162000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 233 | 20231101 | 161900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 234 | 20231101 | 161800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 235 | 20231101 | 161700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 236 | 20231101 | 161600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 237 | 20231101 | 161500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 238 | 20231101 | 161400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 239 | 20231101 | 161300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 240 | 20231101 | 161200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 241 | 20231101 | 161100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 242 | 20231101 | 161000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 4075 |
| 243 | 20231101 | 160900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 244 | 20231101 | 160800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 245 | 20231101 | 160700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 246 | 20231101 | 160600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 247 | 20231101 | 160500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 248 | 20231101 | 160400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 249 | 20231101 | 160300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 250 | 20231101 | 160200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 251 | 20231101 | 160100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 252 | 20231101 | 160000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 253 | 20231101 | 155900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 254 | 20231101 | 155800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 255 | 20231101 | 155700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 256 | 20231101 | 155600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 257 | 20231101 | 155500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 258 | 20231101 | 155400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 259 | 20231101 | 155300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 260 | 20231101 | 155200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 261 | 20231101 | 155100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 262 | 20231101 | 155000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 263 | 20231101 | 154900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 264 | 20231101 | 154800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 265 | 20231101 | 154700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 266 | 20231101 | 154600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 267 | 20231101 | 154500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 268 | 20231101 | 154400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 269 | 20231101 | 154300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 270 | 20231101 | 154200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 271 | 20231101 | 154100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 272 | 20231101 | 154000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 4075 |
| 273 | 20231101 | 153900 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 274 | 20231101 | 153800 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 275 | 20231101 | 153700 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 276 | 20231101 | 153600 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 277 | 20231101 | 153500 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 278 | 20231101 | 153400 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 279 | 20231101 | 153300 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 280 | 20231101 | 153200 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 281 | 20231101 | 153100 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 282 | 20231101 | 153000 | 9868189700 | 39450 | 39450 | 39450 | 39450 | 4075 |
| 283 | 20231101 | 152900 | 9707430950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 284 | 20231101 | 152800 | 9707430950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 285 | 20231101 | 152700 | 9707430950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 286 | 20231101 | 152600 | 9707430950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 287 | 20231101 | 152500 | 9707430950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 288 | 20231101 | 152400 | 9707430950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 289 | 20231101 | 152300 | 9707430950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 290 | 20231101 | 152200 | 9707430950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 291 | 20231101 | 152100 | 9707430950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 292 | 20231101 | 152000 | 9707430950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 293 | 20231101 | 151900 | 9707430950 | 39500 | 39500 | 39500 | 39450 | 1018 |
| 294 | 20231101 | 151800 | 9667233450 | 39450 | 39500 | 39500 | 39450 | 436 |
| 295 | 20231101 | 151700 | 9650011600 | 39500 | 39500 | 39550 | 39450 | 311 |
| 296 | 20231101 | 151600 | 9637725900 | 39500 | 39500 | 39500 | 39500 | 174 |
| 297 | 20231101 | 151500 | 9630852900 | 39450 | 39450 | 39500 | 39450 | 131 |
| 298 | 20231101 | 151400 | 9625682600 | 39400 | 39450 | 39450 | 39400 | 756 |
| 299 | 20231101 | 151300 | 9595862400 | 39500 | 39550 | 39550 | 39500 | 138 |
| 300 | 20231101 | 151200 | 9590410600 | 39550 | 39550 | 39550 | 39500 | 438 |
| 301 | 20231101 | 151100 | 9573105250 | 39550 | 39500 | 39550 | 39500 | 978 |
| 302 | 20231101 | 151000 | 9534426350 | 39550 | 39500 | 39600 | 39500 | 2856 |
| 303 | 20231101 | 150900 | 9421544850 | 39450 | 39500 | 39500 | 39450 | 1047 |
| 304 | 20231101 | 150800 | 9380239000 | 39500 | 39500 | 39500 | 39500 | 150 |
| 305 | 20231101 | 150700 | 9374314000 | 39500 | 39450 | 39500 | 39450 | 473 |
| 306 | 20231101 | 150600 | 9355632400 | 39500 | 39450 | 39500 | 39450 | 215 |
| 307 | 20231101 | 150500 | 9347144900 | 39450 | 39500 | 39500 | 39450 | 167 |
| 308 | 20231101 | 150400 | 9340555450 | 39500 | 39500 | 39500 | 39500 | 92 |
| 309 | 20231101 | 150300 | 9336921450 | 39450 | 39550 | 39550 | 39450 | 363 |
| 310 | 20231101 | 150200 | 9322572700 | 39500 | 39450 | 39550 | 39450 | 585 |
| 311 | 20231101 | 150100 | 9299465550 | 39500 | 39450 | 39500 | 39450 | 165 |
| 312 | 20231101 | 150000 | 9292953400 | 39500 | 39400 | 39500 | 39400 | 274 |
| 313 | 20231101 | 145900 | 9282145500 | 39400 | 39450 | 39450 | 39400 | 117 |
| 314 | 20231101 | 145800 | 9277533150 | 39400 | 39400 | 39450 | 39400 | 353 |
| 315 | 20231101 | 145700 | 9263623800 | 39400 | 39500 | 39500 | 39400 | 441 |
| 316 | 20231101 | 145600 | 9246231850 | 39500 | 39550 | 39550 | 39450 | 1278 |
| 317 | 20231101 | 145500 | 9195754850 | 39550 | 39500 | 39550 | 39500 | 251 |
| 318 | 20231101 | 145400 | 9185839050 | 39500 | 39550 | 39550 | 39500 | 508 |
| 319 | 20231101 | 145300 | 9165750700 | 39500 | 39450 | 39500 | 39400 | 1353 |
| 320 | 20231101 | 145200 | 9112351200 | 39400 | 39450 | 39450 | 39400 | 104 |
| 321 | 20231101 | 145100 | 9108252300 | 39450 | 39400 | 39450 | 39400 | 692 |
| 322 | 20231101 | 145000 | 9080986500 | 39400 | 39450 | 39450 | 39400 | 336 |
| 323 | 20231101 | 144900 | 9067746450 | 39450 | 39400 | 39450 | 39400 | 418 |
| 324 | 20231101 | 144800 | 9051273650 | 39450 | 39400 | 39450 | 39400 | 339 |
| 325 | 20231101 | 144700 | 9037910400 | 39400 | 39500 | 39500 | 39400 | 1069 |
| 326 | 20231101 | 144600 | 8995752850 | 39500 | 39500 | 39500 | 39450 | 204 |
| 327 | 20231101 | 144500 | 8987699850 | 39500 | 39450 | 39500 | 39450 | 542 |
| 328 | 20231101 | 144400 | 8966315850 | 39450 | 39500 | 39500 | 39450 | 111 |
| 329 | 20231101 | 144300 | 8961932800 | 39450 | 39450 | 39500 | 39450 | 648 |
| 330 | 20231101 | 144200 | 8936363150 | 39500 | 39450 | 39500 | 39450 | 200 |
| 331 | 20231101 | 144100 | 8928470050 | 39500 | 39500 | 39500 | 39450 | 1024 |
| 332 | 20231101 | 144000 | 8888058050 | 39500 | 39450 | 39500 | 39450 | 180 |
| 333 | 20231101 | 143900 | 8880950200 | 39500 | 39500 | 39500 | 39450 | 118 |
| 334 | 20231101 | 143800 | 8876292350 | 39500 | 39550 | 39550 | 39500 | 194 |
| 335 | 20231101 | 143700 | 8868628250 | 39500 | 39550 | 39550 | 39500 | 82 |
| 336 | 20231101 | 143600 | 8865385650 | 39550 | 39500 | 39550 | 39500 | 114 |
| 337 | 20231101 | 143500 | 8860882150 | 39500 | 39500 | 39550 | 39500 | 245 |
| 338 | 20231101 | 143400 | 8851202950 | 39550 | 39500 | 39550 | 39500 | 291 |
| 339 | 20231101 | 143300 | 8839707350 | 39550 | 39500 | 39550 | 39500 | 554 |
| 340 | 20231101 | 143200 | 8817822750 | 39500 | 39500 | 39500 | 39450 | 755 |
| 341 | 20231101 | 143100 | 8788000550 | 39500 | 39500 | 39500 | 39500 | 40 |
| 342 | 20231101 | 143000 | 8786420550 | 39500 | 39500 | 39500 | 39450 | 97 |
| 343 | 20231101 | 142900 | 8782590350 | 39500 | 39500 | 39500 | 39450 | 193 |
| 344 | 20231101 | 142800 | 8774967350 | 39500 | 39500 | 39500 | 39500 | 242 |
| 345 | 20231101 | 142700 | 8765408350 | 39500 | 39500 | 39500 | 39450 | 32 |
| 346 | 20231101 | 142600 | 8764144400 | 39500 | 39500 | 39500 | 39500 | 36 |
| 347 | 20231101 | 142500 | 8762722400 | 39500 | 39500 | 39500 | 39450 | 262 |
| 348 | 20231101 | 142400 | 8752374100 | 39500 | 39500 | 39500 | 39450 | 50 |
| 349 | 20231101 | 142300 | 8750399350 | 39500 | 39550 | 39550 | 39500 | 135 |
| 350 | 20231101 | 142200 | 8745064450 | 39550 | 39550 | 39550 | 39500 | 194 |
| 351 | 20231101 | 142100 | 8737396750 | 39500 | 39500 | 39550 | 39500 | 194 |
| 352 | 20231101 | 142000 | 8729732250 | 39500 | 39500 | 39500 | 39500 | 336 |
| 353 | 20231101 | 141900 | 8716460250 | 39500 | 39450 | 39500 | 39450 | 228 |
| 354 | 20231101 | 141800 | 8707465150 | 39450 | 39450 | 39450 | 39450 | 41 |
| 355 | 20231101 | 141700 | 8705847700 | 39450 | 39450 | 39450 | 39400 | 270 |
| 356 | 20231101 | 141600 | 8695196300 | 39450 | 39450 | 39450 | 39400 | 343 |
| 357 | 20231101 | 141500 | 8681676200 | 39450 | 39450 | 39450 | 39450 | 91 |
| 358 | 20231101 | 141400 | 8678086250 | 39400 | 39450 | 39450 | 39400 | 87 |
| 359 | 20231101 | 141300 | 8674656350 | 39400 | 39450 | 39450 | 39400 | 121 |
| 360 | 20231101 | 141200 | 8669883750 | 39450 | 39450 | 39450 | 39400 | 130 |
| 361 | 20231101 | 141100 | 8664756150 | 39450 | 39450 | 39500 | 39400 | 139 |
| 362 | 20231101 | 141000 | 8659272150 | 39450 | 39450 | 39450 | 39450 | 546 |
| 363 | 20231101 | 140900 | 8637732450 | 39450 | 39500 | 39500 | 39450 | 495 |
| 364 | 20231101 | 140800 | 8618181750 | 39500 | 39500 | 39500 | 39450 | 1131 |
| 365 | 20231101 | 140700 | 8573561750 | 39500 | 39500 | 39500 | 39450 | 313 |
| 366 | 20231101 | 140600 | 8561200550 | 39500 | 39450 | 39500 | 39450 | 143 |
| 367 | 20231101 | 140500 | 8555552450 | 39500 | 39500 | 39500 | 39450 | 53 |
| 368 | 20231101 | 140400 | 8553459050 | 39450 | 39400 | 39500 | 39400 | 832 |
| 369 | 20231101 | 140300 | 8520672700 | 39450 | 39450 | 39450 | 39450 | 182 |
| 370 | 20231101 | 140200 | 8513492800 | 39450 | 39450 | 39450 | 39450 | 181 |
| 371 | 20231101 | 140100 | 8506352350 | 39450 | 39450 | 39450 | 39400 | 249 |
| 372 | 20231101 | 140000 | 8496534350 | 39450 | 39450 | 39450 | 39450 | 87 |
| 373 | 20231101 | 135900 | 8493102200 | 39450 | 39450 | 39450 | 39400 | 106 |
| 374 | 20231101 | 135800 | 8488921300 | 39450 | 39450 | 39450 | 39400 | 304 |
| 375 | 20231101 | 135700 | 8476928550 | 39400 | 39450 | 39450 | 39400 | 156 |
| 376 | 20231101 | 135600 | 8470774850 | 39450 | 39450 | 39450 | 39400 | 208 |
| 377 | 20231101 | 135500 | 8462569750 | 39450 | 39400 | 39450 | 39400 | 530 |
| 378 | 20231101 | 135400 | 8441667000 | 39400 | 39450 | 39450 | 39400 | 34 |
| 379 | 20231101 | 135300 | 8440325800 | 39450 | 39450 | 39500 | 39450 | 90 |
| 380 | 20231101 | 135200 | 8436774850 | 39500 | 39500 | 39500 | 39450 | 342 |
| 381 | 20231101 | 135100 | 8423279650 | 39500 | 39500 | 39500 | 39450 | 63 |
| 382 | 20231101 | 135000 | 8420791650 | 39500 | 39450 | 39500 | 39450 | 364 |
| 383 | 20231101 | 134900 | 8406430550 | 39500 | 39500 | 39500 | 39450 | 27 |
| 384 | 20231101 | 134800 | 8405364100 | 39500 | 39500 | 39500 | 39450 | 80 |
| 385 | 20231101 | 134700 | 8402204500 | 39500 | 39500 | 39500 | 39500 | 267 |
| 386 | 20231101 | 134600 | 8391658000 | 39500 | 39450 | 39500 | 39450 | 40 |
| 387 | 20231101 | 134500 | 8390078700 | 39450 | 39500 | 39500 | 39450 | 171 |
| 388 | 20231101 | 134400 | 8383329250 | 39450 | 39500 | 39500 | 39450 | 135 |
| 389 | 20231101 | 134300 | 8378002050 | 39500 | 39500 | 39500 | 39500 | 25 |
| 390 | 20231101 | 134200 | 8377014550 | 39500 | 39450 | 39500 | 39450 | 329 |
| 391 | 20231101 | 134100 | 8364034250 | 39400 | 39450 | 39450 | 39400 | 97 |
| 392 | 20231101 | 134000 | 8360208350 | 39450 | 39400 | 39450 | 39400 | 41 |
| 393 | 20231101 | 133900 | 8358591750 | 39450 | 39450 | 39450 | 39400 | 34 |
| 394 | 20231101 | 133800 | 8357250500 | 39450 | 39450 | 39500 | 39450 | 373 |
| 395 | 20231101 | 133700 | 8342526650 | 39450 | 39500 | 39500 | 39450 | 68 |
| 396 | 20231101 | 133600 | 8339843450 | 39500 | 39400 | 39500 | 39400 | 587 |
| 397 | 20231101 | 133500 | 8316664350 | 39450 | 39500 | 39500 | 39450 | 281 |
| 398 | 20231101 | 133400 | 8305570350 | 39500 | 39500 | 39500 | 39500 | 46 |
| 399 | 20231101 | 133300 | 8303753350 | 39450 | 39450 | 39450 | 39450 | 156 |
| 400 | 20231101 | 133200 | 8297599150 | 39450 | 39500 | 39500 | 39400 | 1578 |
| 401 | 20231101 | 133100 | 8235390550 | 39500 | 39450 | 39500 | 39450 | 202 |
| 402 | 20231101 | 133000 | 8227413500 | 39450 | 39400 | 39450 | 39400 | 76 |
| 403 | 20231101 | 132900 | 8224416300 | 39400 | 39450 | 39450 | 39400 | 648 |
| 404 | 20231101 | 132800 | 8198852750 | 39500 | 39450 | 39500 | 39450 | 75 |
| 405 | 20231101 | 132700 | 8195892950 | 39450 | 39450 | 39450 | 39450 | 116 |
| 406 | 20231101 | 132600 | 8191316750 | 39450 | 39450 | 39450 | 39400 | 701 |
| 407 | 20231101 | 132500 | 8163686850 | 39500 | 39500 | 39500 | 39450 | 123 |
| 408 | 20231101 | 132400 | 8158833350 | 39500 | 39400 | 39500 | 39400 | 305 |
| 409 | 20231101 | 132300 | 8146798650 | 39450 | 39500 | 39500 | 39450 | 1155 |
| 410 | 20231101 | 132200 | 8101229550 | 39500 | 39550 | 39550 | 39450 | 668 |
| 411 | 20231101 | 132100 | 8074842500 | 39550 | 39600 | 39600 | 39550 | 580 |
| 412 | 20231101 | 132000 | 8051901850 | 39550 | 39550 | 39600 | 39550 | 85 |
| 413 | 20231101 | 131900 | 8048539550 | 39550 | 39600 | 39600 | 39550 | 109 |
| 414 | 20231101 | 131800 | 8044227950 | 39600 | 39550 | 39600 | 39550 | 19 |
| 415 | 20231101 | 131700 | 8043476000 | 39600 | 39600 | 39600 | 39550 | 45 |
| 416 | 20231101 | 131600 | 8041694100 | 39600 | 39550 | 39600 | 39550 | 755 |
| 417 | 20231101 | 131500 | 8011825300 | 39550 | 39500 | 39550 | 39500 | 68 |
| 418 | 20231101 | 131400 | 8009138700 | 39500 | 39500 | 39500 | 39500 | 165 |
| 419 | 20231101 | 131300 | 8002621200 | 39500 | 39500 | 39500 | 39500 | 59 |
| 420 | 20231101 | 131200 | 8000290700 | 39500 | 39500 | 39500 | 39450 | 244 |
| 421 | 20231101 | 131100 | 7990654100 | 39500 | 39550 | 39550 | 39500 | 593 |
| 422 | 20231101 | 131000 | 7967215800 | 39550 | 39550 | 39550 | 39500 | 663 |
| 423 | 20231101 | 130900 | 7941026000 | 39550 | 39550 | 39550 | 39450 | 1562 |
| 424 | 20231101 | 130800 | 7879319050 | 39550 | 39600 | 39600 | 39550 | 210 |
| 425 | 20231101 | 130700 | 7871012850 | 39600 | 39650 | 39650 | 39550 | 544 |
| 426 | 20231101 | 130600 | 7849494050 | 39600 | 39550 | 39600 | 39550 | 273 |
| 427 | 20231101 | 130500 | 7838687650 | 39550 | 39650 | 39650 | 39500 | 3426 |
| 428 | 20231101 | 130400 | 7703271700 | 39600 | 39700 | 39700 | 39600 | 1090 |
| 429 | 20231101 | 130300 | 7660091150 | 39700 | 39700 | 39700 | 39650 | 1166 |
| 430 | 20231101 | 130200 | 7613838750 | 39650 | 39700 | 39700 | 39650 | 355 |
| 431 | 20231101 | 130100 | 7599760250 | 39700 | 39700 | 39700 | 39650 | 187 |
| 432 | 20231101 | 130000 | 7592337300 | 39700 | 39650 | 39750 | 39650 | 268 |
| 433 | 20231101 | 125900 | 7581697550 | 39700 | 39700 | 39700 | 39650 | 244 |
| 434 | 20231101 | 125800 | 7572012300 | 39700 | 39700 | 39700 | 39700 | 10 |
| 435 | 20231101 | 125700 | 7571615300 | 39700 | 39700 | 39700 | 39700 | 152 |
| 436 | 20231101 | 125600 | 7565580900 | 39700 | 39650 | 39700 | 39650 | 88 |
| 437 | 20231101 | 125500 | 7562088200 | 39650 | 39650 | 39700 | 39650 | 371 |
| 438 | 20231101 | 125400 | 7547369750 | 39650 | 39700 | 39700 | 39650 | 160 |
| 439 | 20231101 | 125300 | 7541018050 | 39700 | 39700 | 39700 | 39700 | 671 |
| 440 | 20231101 | 125200 | 7514379350 | 39700 | 39650 | 39700 | 39650 | 65 |
| 441 | 20231101 | 125100 | 7511801450 | 39650 | 39700 | 39700 | 39650 | 201 |
| 442 | 20231101 | 125000 | 7503831050 | 39650 | 39650 | 39700 | 39650 | 158 |
| 443 | 20231101 | 124900 | 7497563800 | 39650 | 39750 | 39750 | 39600 | 934 |
| 444 | 20231101 | 124800 | 7460523500 | 39750 | 39750 | 39750 | 39700 | 315 |
| 445 | 20231101 | 124700 | 7448014300 | 39750 | 39700 | 39750 | 39700 | 408 |
| 446 | 20231101 | 124600 | 7431800000 | 39700 | 39800 | 39800 | 39700 | 479 |
| 447 | 20231101 | 124500 | 7412757400 | 39800 | 39800 | 39800 | 39750 | 69 |
| 448 | 20231101 | 124400 | 7410011700 | 39800 | 39800 | 39800 | 39750 | 83 |
| 449 | 20231101 | 124300 | 7406708800 | 39800 | 39850 | 39850 | 39800 | 761 |
| 450 | 20231101 | 124200 | 7376420250 | 39850 | 39850 | 39850 | 39850 | 715 |
| 451 | 20231101 | 124100 | 7347927500 | 39900 | 39900 | 39900 | 39900 | 15 |
| 452 | 20231101 | 124000 | 7347329000 | 39900 | 39900 | 39900 | 39850 | 135 |
| 453 | 20231101 | 123900 | 7341946100 | 39850 | 39900 | 39900 | 39850 | 166 |
| 454 | 20231101 | 123800 | 7335327650 | 39900 | 39900 | 39900 | 39900 | 49 |
| 455 | 20231101 | 123700 | 7333372550 | 39950 | 39950 | 39950 | 39900 | 237 |
| 456 | 20231101 | 123600 | 7323911400 | 39950 | 39900 | 39950 | 39850 | 402 |
| 457 | 20231101 | 123500 | 7307864100 | 39900 | 39850 | 39900 | 39800 | 293 |
| 458 | 20231101 | 123400 | 7296189000 | 39850 | 39900 | 39900 | 39850 | 487 |
| 459 | 20231101 | 123300 | 7276778650 | 39900 | 39950 | 39950 | 39900 | 131 |
| 460 | 20231101 | 123200 | 7271551300 | 39900 | 39900 | 39950 | 39900 | 61 |
| 461 | 20231101 | 123100 | 7269116900 | 39900 | 39900 | 39900 | 39900 | 108 |
| 462 | 20231101 | 123000 | 7264807700 | 39900 | 39900 | 39950 | 39900 | 161 |
| 463 | 20231101 | 122900 | 7258382650 | 39950 | 39950 | 39950 | 39850 | 369 |
| 464 | 20231101 | 122800 | 7243650100 | 39900 | 39850 | 39900 | 39850 | 327 |
| 465 | 20231101 | 122700 | 7230604050 | 39850 | 39900 | 39900 | 39850 | 1028 |
| 466 | 20231101 | 122600 | 7189631750 | 39950 | 39950 | 39950 | 39900 | 283 |
| 467 | 20231101 | 122500 | 7178337150 | 39900 | 39900 | 39950 | 39900 | 30 |
| 468 | 20231101 | 122400 | 7177139550 | 39900 | 40000 | 40100 | 39900 | 690 |
| 469 | 20231101 | 122300 | 7149568100 | 40000 | 40000 | 40050 | 40000 | 116 |
| 470 | 20231101 | 122200 | 7144927600 | 40050 | 40050 | 40050 | 40000 | 753 |
| 471 | 20231101 | 122100 | 7114781350 | 40050 | 40050 | 40100 | 40050 | 83 |
| 472 | 20231101 | 122000 | 7111454600 | 40100 | 40100 | 40100 | 40050 | 164 |
| 473 | 20231101 | 121900 | 7104879050 | 40100 | 40150 | 40150 | 40100 | 193 |
| 474 | 20231101 | 121800 | 7097137600 | 40100 | 40050 | 40150 | 40050 | 446 |
| 475 | 20231101 | 121700 | 7079252800 | 40050 | 40000 | 40050 | 40000 | 1764 |
| 476 | 20231101 | 121600 | 7008689000 | 40050 | 40150 | 40150 | 40050 | 578 |
| 477 | 20231101 | 121500 | 6985528800 | 40150 | 40150 | 40200 | 40150 | 179 |
| 478 | 20231101 | 121400 | 6978341450 | 40150 | 40200 | 40200 | 40150 | 81 |
| 479 | 20231101 | 121300 | 6975088800 | 40200 | 40150 | 40200 | 40150 | 423 |
| 480 | 20231101 | 121200 | 6958091750 | 40150 | 40200 | 40200 | 40100 | 1132 |
| 481 | 20231101 | 121100 | 6912666350 | 40200 | 40200 | 40250 | 40200 | 238 |
| 482 | 20231101 | 121000 | 6903098100 | 40200 | 40250 | 40300 | 40200 | 321 |
| 483 | 20231101 | 120900 | 6890185100 | 40250 | 40300 | 40300 | 40250 | 565 |
| 484 | 20231101 | 120800 | 6867442900 | 40300 | 40250 | 40300 | 40250 | 794 |
| 485 | 20231101 | 120700 | 6835470850 | 40250 | 40300 | 40300 | 40250 | 438 |
| 486 | 20231101 | 120600 | 6817830700 | 40300 | 40300 | 40300 | 40250 | 532 |
| 487 | 20231101 | 120500 | 6796396100 | 40300 | 40200 | 40300 | 40200 | 259 |
| 488 | 20231101 | 120400 | 6785966550 | 40250 | 40250 | 40250 | 40250 | 1079 |
| 489 | 20231101 | 120300 | 6742536800 | 40250 | 40200 | 40250 | 40200 | 227 |
| 490 | 20231101 | 120200 | 6733401450 | 40200 | 40200 | 40250 | 40150 | 892 |
| 491 | 20231101 | 120100 | 6697546800 | 40200 | 40150 | 40200 | 40150 | 311 |
| 492 | 20231101 | 120000 | 6685049650 | 40200 | 40150 | 40200 | 40150 | 299 |
| 493 | 20231101 | 115900 | 6673033550 | 40200 | 40150 | 40200 | 40150 | 222 |
| 494 | 20231101 | 115800 | 6664118550 | 40150 | 40150 | 40200 | 40150 | 417 |
| 495 | 20231101 | 115700 | 6647375350 | 40100 | 40150 | 40150 | 40100 | 515 |
| 496 | 20231101 | 115600 | 6626713200 | 40150 | 40200 | 40200 | 40150 | 432 |
| 497 | 20231101 | 115500 | 6609356850 | 40150 | 40150 | 40200 | 40150 | 524 |
| 498 | 20231101 | 115400 | 6588307100 | 40200 | 40200 | 40200 | 40200 | 267 |
| 499 | 20231101 | 115300 | 6577573700 | 40200 | 40200 | 40200 | 40150 | 320 |
| 500 | 20231101 | 115200 | 6564709750 | 40200 | 40150 | 40200 | 40150 | 344 |
| 501 | 20231101 | 115100 | 6550896400 | 40150 | 40200 | 40250 | 40000 | 1941 |
| 502 | 20231101 | 115000 | 6473186850 | 40200 | 40150 | 40250 | 39950 | 1278 |
| 503 | 20231101 | 114900 | 6421916700 | 40150 | 40250 | 40250 | 40050 | 1876 |
| 504 | 20231101 | 114800 | 6346632400 | 40300 | 40350 | 40350 | 40200 | 2126 |
| 505 | 20231101 | 114700 | 6261059450 | 40350 | 40350 | 40400 | 40300 | 722 |
| 506 | 20231101 | 114600 | 6231916750 | 40350 | 40400 | 40400 | 40350 | 550 |
| 507 | 20231101 | 114500 | 6209703400 | 40400 | 40450 | 40450 | 40400 | 1983 |
| 508 | 20231101 | 114400 | 6129507550 | 40450 | 40350 | 40450 | 40350 | 1718 |
| 509 | 20231101 | 114300 | 6060091000 | 40350 | 40200 | 40350 | 40200 | 3461 |
| 510 | 20231101 | 114200 | 5920576650 | 40200 | 40250 | 40250 | 40200 | 307 |
| 511 | 20231101 | 114100 | 5908220050 | 40300 | 40250 | 40300 | 40200 | 818 |
| 512 | 20231101 | 114000 | 5875295150 | 40250 | 40250 | 40300 | 40250 | 524 |
| 513 | 20231101 | 113900 | 5854188400 | 40300 | 40250 | 40300 | 40250 | 80 |
| 514 | 20231101 | 113800 | 5850966650 | 40250 | 40150 | 40250 | 40150 | 4844 |
| 515 | 20231101 | 113700 | 5656169650 | 40150 | 40150 | 40150 | 40150 | 241 |
| 516 | 20231101 | 113600 | 5646493500 | 40150 | 40100 | 40150 | 40100 | 1518 |
| 517 | 20231101 | 113500 | 5585561200 | 40100 | 40100 | 40150 | 40050 | 660 |
| 518 | 20231101 | 113400 | 5559081800 | 40050 | 40100 | 40100 | 40050 | 871 |
| 519 | 20231101 | 113300 | 5524158950 | 40100 | 40100 | 40100 | 40050 | 286 |
| 520 | 20231101 | 113200 | 5512690400 | 40050 | 40100 | 40100 | 40050 | 720 |
| 521 | 20231101 | 113100 | 5483818700 | 40100 | 40100 | 40100 | 40050 | 328 |
| 522 | 20231101 | 113000 | 5470668000 | 40050 | 40050 | 40150 | 40050 | 2549 |
| 523 | 20231101 | 112900 | 5368482200 | 40050 | 40050 | 40050 | 40000 | 359 |
| 524 | 20231101 | 112800 | 5354109700 | 40050 | 40000 | 40050 | 40000 | 371 |
| 525 | 20231101 | 112700 | 5339252650 | 40050 | 40050 | 40050 | 40000 | 354 |
| 526 | 20231101 | 112600 | 5325081650 | 40050 | 40050 | 40100 | 40050 | 736 |
| 527 | 20231101 | 112500 | 5295582850 | 40100 | 40100 | 40100 | 40050 | 490 |
| 528 | 20231101 | 112400 | 5275938850 | 40100 | 39900 | 40100 | 39900 | 8321 |
| 529 | 20231101 | 112300 | 4943362450 | 39900 | 39850 | 39900 | 39850 | 411 |
| 530 | 20231101 | 112200 | 4926963600 | 39850 | 39850 | 39900 | 39850 | 315 |
| 531 | 20231101 | 112100 | 4914399300 | 39850 | 39900 | 39900 | 39850 | 434 |
| 532 | 20231101 | 112000 | 4897084700 | 39900 | 39900 | 39900 | 39900 | 110 |
| 533 | 20231101 | 111900 | 4892695700 | 39900 | 39850 | 39900 | 39850 | 251 |
| 534 | 20231101 | 111800 | 4882682700 | 39850 | 39900 | 39900 | 39800 | 235 |
| 535 | 20231101 | 111700 | 4873308050 | 39900 | 39850 | 39900 | 39850 | 351 |
| 536 | 20231101 | 111600 | 4859320150 | 39850 | 39900 | 39900 | 39850 | 631 |
| 537 | 20231101 | 111500 | 4834159550 | 39850 | 39850 | 39900 | 39800 | 342 |
| 538 | 20231101 | 111400 | 4820530650 | 39800 | 39850 | 39850 | 39800 | 295 |
| 539 | 20231101 | 111300 | 4808778100 | 39850 | 39850 | 39850 | 39800 | 744 |
| 540 | 20231101 | 111200 | 4779132700 | 39850 | 39850 | 39900 | 39850 | 343 |
| 541 | 20231101 | 111100 | 4765463700 | 39850 | 39850 | 39900 | 39850 | 313 |
| 542 | 20231101 | 111000 | 4752990150 | 39850 | 39850 | 39900 | 39850 | 270 |
| 543 | 20231101 | 110900 | 4742230150 | 39850 | 39900 | 39900 | 39850 | 432 |
| 544 | 20231101 | 110800 | 4725003200 | 39900 | 39900 | 39900 | 39850 | 194 |
| 545 | 20231101 | 110700 | 4717262700 | 39900 | 39900 | 39900 | 39900 | 233 |
| 546 | 20231101 | 110600 | 4707966000 | 39900 | 39900 | 39900 | 39800 | 1193 |
| 547 | 20231101 | 110500 | 4660394100 | 39900 | 39850 | 39900 | 39850 | 282 |
| 548 | 20231101 | 110400 | 4649143800 | 39900 | 39850 | 39950 | 39850 | 397 |
| 549 | 20231101 | 110300 | 4633285750 | 39950 | 39850 | 39950 | 39850 | 757 |
| 550 | 20231101 | 110200 | 4603083500 | 39800 | 39800 | 39850 | 39800 | 767 |
| 551 | 20231101 | 110100 | 4572526150 | 39750 | 39700 | 39800 | 39700 | 60 |
| 552 | 20231101 | 110000 | 4570141050 | 39700 | 39700 | 39850 | 39450 | 1824 |
| 553 | 20231101 | 105900 | 4497966950 | 39700 | 39800 | 39800 | 39700 | 279 |
| 554 | 20231101 | 105800 | 4486887950 | 39800 | 39800 | 39800 | 39700 | 241 |
| 555 | 20231101 | 105700 | 4477296250 | 39750 | 39750 | 39750 | 39550 | 1774 |
| 556 | 20231101 | 105600 | 4406961250 | 39750 | 39850 | 39850 | 39700 | 597 |
| 557 | 20231101 | 105500 | 4383214400 | 39850 | 39900 | 39950 | 39850 | 288 |
| 558 | 20231101 | 105400 | 4371724150 | 39850 | 39800 | 39850 | 39800 | 121 |
| 559 | 20231101 | 105300 | 4366904400 | 39800 | 39850 | 39850 | 39800 | 279 |
| 560 | 20231101 | 105200 | 4355799250 | 39850 | 39900 | 39950 | 39850 | 998 |
| 561 | 20231101 | 105100 | 4315936350 | 39900 | 39900 | 39900 | 39900 | 254 |
| 562 | 20231101 | 105000 | 4305801750 | 39900 | 39900 | 39900 | 39850 | 371 |
| 563 | 20231101 | 104900 | 4291001350 | 39850 | 39900 | 39900 | 39850 | 140 |
| 564 | 20231101 | 104800 | 4285416600 | 39900 | 39850 | 39900 | 39800 | 363 |
| 565 | 20231101 | 104700 | 4270949950 | 39850 | 39900 | 39900 | 39850 | 595 |
| 566 | 20231101 | 104600 | 4247214450 | 39900 | 39900 | 39900 | 39850 | 458 |
| 567 | 20231101 | 104500 | 4228952300 | 39850 | 39900 | 39900 | 39850 | 1397 |
| 568 | 20231101 | 104400 | 4173220300 | 39850 | 39850 | 39850 | 39850 | 215 |
| 569 | 20231101 | 104300 | 4164652550 | 39850 | 39850 | 39900 | 39850 | 298 |
| 570 | 20231101 | 104200 | 4152773100 | 39850 | 39900 | 39900 | 39800 | 1089 |
| 571 | 20231101 | 104100 | 4109391800 | 39900 | 39850 | 39900 | 39850 | 2247 |
| 572 | 20231101 | 104000 | 4019775000 | 39850 | 39850 | 39900 | 39850 | 1904 |
| 573 | 20231101 | 103900 | 3943900150 | 39850 | 39800 | 39850 | 39800 | 49 |
| 574 | 20231101 | 103800 | 3941949450 | 39850 | 39850 | 39850 | 39800 | 527 |
| 575 | 20231101 | 103700 | 3920971650 | 39800 | 39800 | 39850 | 39800 | 842 |
| 576 | 20231101 | 103600 | 3887447550 | 39800 | 39700 | 39800 | 39600 | 1664 |
| 577 | 20231101 | 103500 | 3821324550 | 39750 | 39700 | 39750 | 39700 | 1058 |
| 578 | 20231101 | 103400 | 3779309550 | 39700 | 39600 | 39700 | 39600 | 860 |
| 579 | 20231101 | 103300 | 3745188100 | 39600 | 39600 | 39700 | 39600 | 424 |
| 580 | 20231101 | 103200 | 3728377800 | 39600 | 39650 | 39700 | 39600 | 351 |
| 581 | 20231101 | 103100 | 3714450100 | 39650 | 39650 | 39700 | 39650 | 255 |
| 582 | 20231101 | 103000 | 3704338200 | 39650 | 39650 | 39650 | 39600 | 125 |
| 583 | 20231101 | 102900 | 3699387100 | 39650 | 39650 | 39650 | 39600 | 384 |
| 584 | 20231101 | 102800 | 3684177550 | 39650 | 39550 | 39650 | 39550 | 612 |
| 585 | 20231101 | 102700 | 3659962000 | 39550 | 39650 | 39650 | 39550 | 2136 |
| 586 | 20231101 | 102600 | 3575431550 | 39650 | 39700 | 39700 | 39600 | 556 |
| 587 | 20231101 | 102500 | 3553406650 | 39700 | 39700 | 39700 | 39700 | 209 |
| 588 | 20231101 | 102400 | 3545109350 | 39650 | 39650 | 39700 | 39650 | 151 |
| 589 | 20231101 | 102300 | 3539120150 | 39700 | 39650 | 39700 | 39650 | 86 |
| 590 | 20231101 | 102200 | 3535709750 | 39650 | 39650 | 39650 | 39600 | 1338 |
| 591 | 20231101 | 102100 | 3482713050 | 39650 | 39700 | 39700 | 39650 | 484 |
| 592 | 20231101 | 102000 | 3463520850 | 39700 | 39700 | 39700 | 39650 | 107 |
| 593 | 20231101 | 101900 | 3459277600 | 39700 | 39650 | 39750 | 39650 | 304 |
| 594 | 20231101 | 101800 | 3447208350 | 39600 | 39700 | 39700 | 39600 | 58 |
| 595 | 20231101 | 101700 | 3444910000 | 39700 | 39650 | 39700 | 39650 | 982 |
| 596 | 20231101 | 101600 | 3405960150 | 39750 | 39700 | 39750 | 39700 | 211 |
| 597 | 20231101 | 101500 | 3397582850 | 39700 | 39700 | 39700 | 39700 | 218 |
| 598 | 20231101 | 101400 | 3388928250 | 39700 | 39700 | 39700 | 39700 | 126 |
| 599 | 20231101 | 101300 | 3383926050 | 39750 | 39700 | 39750 | 39700 | 499 |
| 600 | 20231101 | 101200 | 3364098000 | 39700 | 39700 | 39700 | 39650 | 295 |
| 601 | 20231101 | 101100 | 3352386700 | 39650 | 39650 | 39700 | 39650 | 63 |
| 602 | 20231101 | 101000 | 3349886250 | 39650 | 39600 | 39700 | 39600 | 311 |
| 603 | 20231101 | 100900 | 3337553500 | 39550 | 39650 | 39650 | 39550 | 337 |
| 604 | 20231101 | 100800 | 3324207700 | 39700 | 39700 | 39700 | 39650 | 60 |
| 605 | 20231101 | 100700 | 3321826250 | 39700 | 39600 | 39750 | 39550 | 258 |
| 606 | 20231101 | 100600 | 3311615000 | 39750 | 39700 | 39750 | 39650 | 270 |
| 607 | 20231101 | 100500 | 3300900550 | 39750 | 39800 | 39800 | 39700 | 251 |
| 608 | 20231101 | 100400 | 3290921000 | 39800 | 39750 | 39800 | 39750 | 192 |
| 609 | 20231101 | 100300 | 3283288450 | 39800 | 39750 | 39800 | 39750 | 227 |
| 610 | 20231101 | 100200 | 3274264500 | 39750 | 39700 | 39750 | 39700 | 204 |
| 611 | 20231101 | 100100 | 3266163500 | 39700 | 39700 | 39700 | 39700 | 131 |
| 612 | 20231101 | 100000 | 3260962800 | 39700 | 39600 | 39700 | 39550 | 1083 |
| 613 | 20231101 | 095900 | 3217982300 | 39600 | 39600 | 39600 | 39550 | 139 |
| 614 | 20231101 | 095800 | 3212480150 | 39550 | 39700 | 39700 | 39550 | 321 |
| 615 | 20231101 | 095700 | 3199759800 | 39700 | 39600 | 39700 | 39600 | 961 |
| 616 | 20231101 | 095600 | 3161673500 | 39600 | 39500 | 39600 | 39500 | 143 |
| 617 | 20231101 | 095500 | 3156015350 | 39500 | 39450 | 39550 | 39450 | 458 |
| 618 | 20231101 | 095400 | 3137915700 | 39450 | 39550 | 39550 | 39400 | 4747 |
| 619 | 20231101 | 095300 | 2950482600 | 39550 | 39550 | 39600 | 39550 | 592 |
| 620 | 20231101 | 095200 | 2927047600 | 39600 | 39600 | 39600 | 39550 | 440 |
| 621 | 20231101 | 095100 | 2909628750 | 39550 | 39550 | 39600 | 39550 | 495 |
| 622 | 20231101 | 095000 | 2890041700 | 39550 | 39600 | 39600 | 39550 | 738 |
| 623 | 20231101 | 094900 | 2860828100 | 39600 | 39650 | 39700 | 39600 | 746 |
| 624 | 20231101 | 094800 | 2831263350 | 39650 | 39650 | 39650 | 39650 | 19 |
| 625 | 20231101 | 094700 | 2830510000 | 39600 | 39700 | 39700 | 39600 | 548 |
| 626 | 20231101 | 094600 | 2808785150 | 39700 | 39700 | 39750 | 39700 | 242 |
| 627 | 20231101 | 094500 | 2799175250 | 39700 | 39650 | 39700 | 39650 | 303 |
| 628 | 20231101 | 094400 | 2787146500 | 39650 | 39550 | 39700 | 39550 | 330 |
| 629 | 20231101 | 094300 | 2774071950 | 39550 | 39650 | 39650 | 39550 | 368 |
| 630 | 20231101 | 094200 | 2759504300 | 39650 | 39550 | 39650 | 39550 | 148 |
| 631 | 20231101 | 094100 | 2753648250 | 39650 | 39600 | 39700 | 39550 | 409 |
| 632 | 20231101 | 094000 | 2737453050 | 39600 | 39700 | 39700 | 39600 | 210 |
| 633 | 20231101 | 093900 | 2729119800 | 39600 | 39500 | 39750 | 39500 | 473 |
| 634 | 20231101 | 093800 | 2710375850 | 39500 | 39550 | 39550 | 39500 | 927 |
| 635 | 20231101 | 093700 | 2673727400 | 39550 | 39700 | 39750 | 39550 | 660 |
| 636 | 20231101 | 093600 | 2647559900 | 39700 | 39750 | 39750 | 39650 | 198 |
| 637 | 20231101 | 093500 | 2639697500 | 39650 | 39800 | 39800 | 39650 | 511 |
| 638 | 20231101 | 093400 | 2619419200 | 39800 | 39750 | 39800 | 39650 | 516 |
| 639 | 20231101 | 093300 | 2598914300 | 39750 | 39700 | 39750 | 39700 | 480 |
| 640 | 20231101 | 093200 | 2579837300 | 39700 | 39800 | 39800 | 39700 | 162 |
| 641 | 20231101 | 093100 | 2573396700 | 39750 | 39700 | 39850 | 39700 | 1069 |
| 642 | 20231101 | 093000 | 2530881550 | 39700 | 39750 | 39750 | 39550 | 305 |
| 643 | 20231101 | 092900 | 2518766000 | 39750 | 39850 | 39850 | 39750 | 495 |
| 644 | 20231101 | 092800 | 2499048350 | 39800 | 39600 | 39850 | 39400 | 3031 |
| 645 | 20231101 | 092700 | 2378904000 | 39550 | 39700 | 39750 | 39550 | 721 |
| 646 | 20231101 | 092600 | 2350309850 | 39750 | 39700 | 39750 | 39550 | 652 |
| 647 | 20231101 | 092500 | 2324455900 | 39750 | 39750 | 39800 | 39750 | 237 |
| 648 | 20231101 | 092400 | 2315034650 | 39750 | 39550 | 39800 | 39550 | 571 |
| 649 | 20231101 | 092300 | 2292359500 | 39500 | 39400 | 39650 | 39400 | 1329 |
| 650 | 20231101 | 092200 | 2239804800 | 39400 | 39550 | 39600 | 39400 | 1941 |
| 651 | 20231101 | 092100 | 2163107050 | 39500 | 39600 | 39600 | 39500 | 1404 |
| 652 | 20231101 | 092000 | 2107572850 | 39550 | 39600 | 39700 | 39550 | 881 |
| 653 | 20231101 | 091900 | 2072670550 | 39550 | 39600 | 39650 | 39500 | 1061 |
| 654 | 20231101 | 091800 | 2030668350 | 39650 | 39700 | 39700 | 39550 | 1548 |
| 655 | 20231101 | 091700 | 1969346650 | 39700 | 39850 | 39850 | 39700 | 327 |
| 656 | 20231101 | 091600 | 1956349450 | 39850 | 39800 | 39950 | 39750 | 2276 |
| 657 | 20231101 | 091500 | 1865684650 | 39800 | 39850 | 39850 | 39650 | 1300 |
| 658 | 20231101 | 091400 | 1814009400 | 39850 | 39800 | 39950 | 39700 | 884 |
| 659 | 20231101 | 091300 | 1778778250 | 39850 | 40000 | 40000 | 39650 | 5804 |
| 660 | 20231101 | 091200 | 1548095850 | 40000 | 39900 | 40050 | 39900 | 1238 |
| 661 | 20231101 | 091100 | 1498583200 | 39950 | 40000 | 40000 | 39800 | 1871 |
| 662 | 20231101 | 091000 | 1423984400 | 40000 | 40000 | 40050 | 39950 | 881 |
| 663 | 20231101 | 090900 | 1388751050 | 40000 | 40000 | 40050 | 39850 | 1456 |
| 664 | 20231101 | 090800 | 1330586450 | 40000 | 40050 | 40150 | 40000 | 1601 |
| 665 | 20231101 | 090700 | 1266482650 | 40100 | 40150 | 40200 | 40100 | 1401 |
| 666 | 20231101 | 090600 | 1210194900 | 40150 | 39900 | 40200 | 39900 | 1482 |
| 667 | 20231101 | 090500 | 1150852400 | 40000 | 39850 | 40000 | 39750 | 2193 |
| 668 | 20231101 | 090400 | 1063380000 | 39800 | 39850 | 39950 | 39800 | 1475 |
| 669 | 20231101 | 090300 | 1004570600 | 39900 | 39900 | 40050 | 39800 | 2280 |
| 670 | 20231101 | 090200 | 913676250 | 39850 | 40100 | 40200 | 39750 | 5561 |
| 671 | 20231101 | 090100 | 691262600 | 40100 | 40450 | 40550 | 40000 | 6463 |
| 672 | 20231101 | 090000 | 430824750 | 40400 | 40100 | 40400 | 40000 | 10738 |