37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 203500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 2752 |
| 3 | 20231101 | 203400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 4 | 20231101 | 203300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 5 | 20231101 | 203200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 6 | 20231101 | 203100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 7 | 20231101 | 203000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 8 | 20231101 | 202900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 9 | 20231101 | 202800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 10 | 20231101 | 202700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 11 | 20231101 | 202600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 12 | 20231101 | 202500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 13 | 20231101 | 202400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 14 | 20231101 | 202300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 15 | 20231101 | 202200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 16 | 20231101 | 202100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 17 | 20231101 | 202000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 18 | 20231101 | 201900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 19 | 20231101 | 201800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 20 | 20231101 | 201700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 21 | 20231101 | 201600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 22 | 20231101 | 201500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 23 | 20231101 | 201400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 24 | 20231101 | 201300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 25 | 20231101 | 201200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 26 | 20231101 | 201100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 27 | 20231101 | 201000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 28 | 20231101 | 200900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 29 | 20231101 | 200800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 30 | 20231101 | 200700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 31 | 20231101 | 200600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 32 | 20231101 | 200500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 2752 |
| 33 | 20231101 | 200400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 34 | 20231101 | 200300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 35 | 20231101 | 200200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 36 | 20231101 | 200100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 37 | 20231101 | 200000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 38 | 20231101 | 195900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 39 | 20231101 | 195800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 40 | 20231101 | 195700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 41 | 20231101 | 195600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 42 | 20231101 | 195500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 43 | 20231101 | 195400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 44 | 20231101 | 195300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 45 | 20231101 | 195200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 46 | 20231101 | 195100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 47 | 20231101 | 195000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 48 | 20231101 | 194900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 49 | 20231101 | 194800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 50 | 20231101 | 194700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 51 | 20231101 | 194600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 52 | 20231101 | 194500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 53 | 20231101 | 194400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 54 | 20231101 | 194300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 55 | 20231101 | 194200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 56 | 20231101 | 194100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 57 | 20231101 | 194000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 58 | 20231101 | 193900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 59 | 20231101 | 193800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 60 | 20231101 | 193700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 61 | 20231101 | 193600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 62 | 20231101 | 193500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 2752 |
| 63 | 20231101 | 193400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 64 | 20231101 | 193300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 65 | 20231101 | 193200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 66 | 20231101 | 193100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 67 | 20231101 | 193000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 68 | 20231101 | 192900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 69 | 20231101 | 192800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 70 | 20231101 | 192700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 71 | 20231101 | 192600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 72 | 20231101 | 192500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 73 | 20231101 | 192400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 74 | 20231101 | 192300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 75 | 20231101 | 192200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 76 | 20231101 | 192100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 77 | 20231101 | 192000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 78 | 20231101 | 191900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 79 | 20231101 | 191800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 80 | 20231101 | 191700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 81 | 20231101 | 191600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 82 | 20231101 | 191500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 83 | 20231101 | 191400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 84 | 20231101 | 191300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 85 | 20231101 | 191200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 86 | 20231101 | 191100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 87 | 20231101 | 191000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 88 | 20231101 | 190900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 89 | 20231101 | 190800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 90 | 20231101 | 190700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 91 | 20231101 | 190600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 92 | 20231101 | 190500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 2752 |
| 93 | 20231101 | 190400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 94 | 20231101 | 190300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 95 | 20231101 | 190200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 96 | 20231101 | 190100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 97 | 20231101 | 190000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 98 | 20231101 | 185900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 99 | 20231101 | 185800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 100 | 20231101 | 185700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 101 | 20231101 | 185600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 102 | 20231101 | 185500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 103 | 20231101 | 185400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 104 | 20231101 | 185300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 105 | 20231101 | 185200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 106 | 20231101 | 185100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 107 | 20231101 | 185000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 108 | 20231101 | 184900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 109 | 20231101 | 184800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 110 | 20231101 | 184700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 111 | 20231101 | 184600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 112 | 20231101 | 184500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 113 | 20231101 | 184400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 114 | 20231101 | 184300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 115 | 20231101 | 184200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 116 | 20231101 | 184100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 117 | 20231101 | 184000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 118 | 20231101 | 183900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 119 | 20231101 | 183800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 120 | 20231101 | 183700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 121 | 20231101 | 183600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 122 | 20231101 | 183500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 2752 |
| 123 | 20231101 | 183400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 124 | 20231101 | 183300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 125 | 20231101 | 183200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 126 | 20231101 | 183100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 127 | 20231101 | 183000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 128 | 20231101 | 182900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 129 | 20231101 | 182800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 130 | 20231101 | 182700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 131 | 20231101 | 182600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 132 | 20231101 | 182500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 133 | 20231101 | 182400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 134 | 20231101 | 182300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 135 | 20231101 | 182200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 136 | 20231101 | 182100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 137 | 20231101 | 182000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 138 | 20231101 | 181900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 139 | 20231101 | 181800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 140 | 20231101 | 181700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 141 | 20231101 | 181600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 142 | 20231101 | 181500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 143 | 20231101 | 181400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 144 | 20231101 | 181300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 145 | 20231101 | 181200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 146 | 20231101 | 181100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 147 | 20231101 | 181000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 148 | 20231101 | 180900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 149 | 20231101 | 180800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 150 | 20231101 | 180700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 151 | 20231101 | 180600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 152 | 20231101 | 180500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 2752 |
| 153 | 20231101 | 180400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 154 | 20231101 | 180300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 155 | 20231101 | 180200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 156 | 20231101 | 180100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 157 | 20231101 | 180000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 158 | 20231101 | 175900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 159 | 20231101 | 175800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 160 | 20231101 | 175700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 161 | 20231101 | 175600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 162 | 20231101 | 175500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 163 | 20231101 | 175400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 164 | 20231101 | 175300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 165 | 20231101 | 175200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 166 | 20231101 | 175100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 167 | 20231101 | 175000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 168 | 20231101 | 174900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 169 | 20231101 | 174800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 170 | 20231101 | 174700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 171 | 20231101 | 174600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 172 | 20231101 | 174500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 173 | 20231101 | 174400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 174 | 20231101 | 174300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 175 | 20231101 | 174200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 176 | 20231101 | 174100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 177 | 20231101 | 174000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 178 | 20231101 | 173900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 179 | 20231101 | 173800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 180 | 20231101 | 173700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 181 | 20231101 | 173600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 182 | 20231101 | 173500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 2752 |
| 183 | 20231101 | 173400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 184 | 20231101 | 173300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 185 | 20231101 | 173200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 186 | 20231101 | 173100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 187 | 20231101 | 173000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 188 | 20231101 | 172900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 189 | 20231101 | 172800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 190 | 20231101 | 172700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 191 | 20231101 | 172600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 192 | 20231101 | 172500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 193 | 20231101 | 172400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 194 | 20231101 | 172300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 195 | 20231101 | 172200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 196 | 20231101 | 172100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 197 | 20231101 | 172000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 198 | 20231101 | 171900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 199 | 20231101 | 171800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 200 | 20231101 | 171700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 201 | 20231101 | 171600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 202 | 20231101 | 171500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 203 | 20231101 | 171400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 204 | 20231101 | 171300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 205 | 20231101 | 171200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 206 | 20231101 | 171100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 207 | 20231101 | 171000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 208 | 20231101 | 170900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 209 | 20231101 | 170800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 210 | 20231101 | 170700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 211 | 20231101 | 170600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 212 | 20231101 | 170500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 2752 |
| 213 | 20231101 | 170400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 214 | 20231101 | 170300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 215 | 20231101 | 170200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 216 | 20231101 | 170100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 217 | 20231101 | 170000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 218 | 20231101 | 165900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 219 | 20231101 | 165800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 220 | 20231101 | 165700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 221 | 20231101 | 165600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 222 | 20231101 | 165500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 223 | 20231101 | 165400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 224 | 20231101 | 165300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 225 | 20231101 | 165200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 226 | 20231101 | 165100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 227 | 20231101 | 165000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 228 | 20231101 | 164900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 229 | 20231101 | 164800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 230 | 20231101 | 164700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 231 | 20231101 | 164600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 232 | 20231101 | 164500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 233 | 20231101 | 164400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 234 | 20231101 | 164300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 235 | 20231101 | 164200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 236 | 20231101 | 164100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 237 | 20231101 | 164000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 238 | 20231101 | 163900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 239 | 20231101 | 163800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 240 | 20231101 | 163700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 241 | 20231101 | 163600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 242 | 20231101 | 163500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 2752 |
| 243 | 20231101 | 163400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 244 | 20231101 | 163300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 245 | 20231101 | 163200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 246 | 20231101 | 163100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 247 | 20231101 | 163000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 248 | 20231101 | 162900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 249 | 20231101 | 162800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 250 | 20231101 | 162700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 251 | 20231101 | 162600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 252 | 20231101 | 162500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 253 | 20231101 | 162400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 254 | 20231101 | 162300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 255 | 20231101 | 162200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 256 | 20231101 | 162100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 257 | 20231101 | 162000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 258 | 20231101 | 161900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 259 | 20231101 | 161800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 260 | 20231101 | 161700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 261 | 20231101 | 161600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 262 | 20231101 | 161500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 263 | 20231101 | 161400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 264 | 20231101 | 161300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 265 | 20231101 | 161200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 266 | 20231101 | 161100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 267 | 20231101 | 161000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 268 | 20231101 | 160900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 269 | 20231101 | 160800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 270 | 20231101 | 160700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 271 | 20231101 | 160600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 272 | 20231101 | 160500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 2752 |
| 273 | 20231101 | 160400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 274 | 20231101 | 160300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 275 | 20231101 | 160200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 276 | 20231101 | 160100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 277 | 20231101 | 160000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 278 | 20231101 | 155900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 279 | 20231101 | 155800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 280 | 20231101 | 155700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 281 | 20231101 | 155600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 282 | 20231101 | 155500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 283 | 20231101 | 155400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 284 | 20231101 | 155300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 285 | 20231101 | 155200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 286 | 20231101 | 155100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 287 | 20231101 | 155000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 288 | 20231101 | 154900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 289 | 20231101 | 154800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 290 | 20231101 | 154700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 291 | 20231101 | 154600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 292 | 20231101 | 154500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 293 | 20231101 | 154400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 294 | 20231101 | 154300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 295 | 20231101 | 154200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 296 | 20231101 | 154100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 297 | 20231101 | 154000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 298 | 20231101 | 153900 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 299 | 20231101 | 153800 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 300 | 20231101 | 153700 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 301 | 20231101 | 153600 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 302 | 20231101 | 153500 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 2752 |
| 303 | 20231101 | 153400 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 304 | 20231101 | 153300 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 305 | 20231101 | 153200 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 306 | 20231101 | 153100 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 307 | 20231101 | 153000 | 6842300500 | 33050 | 33050 | 33050 | 33050 | 2752 |
| 308 | 20231101 | 152900 | 6751346900 | 33050 | 33050 | 33050 | 33050 | 0 |
| 309 | 20231101 | 152800 | 6751346900 | 33050 | 33050 | 33050 | 33050 | 0 |
| 310 | 20231101 | 152700 | 6751346900 | 33050 | 33050 | 33050 | 33050 | 0 |
| 311 | 20231101 | 152600 | 6751346900 | 33050 | 33050 | 33050 | 33050 | 0 |
| 312 | 20231101 | 152500 | 6751346900 | 33050 | 33050 | 33050 | 33050 | 0 |
| 313 | 20231101 | 152400 | 6751346900 | 33050 | 33050 | 33050 | 33050 | 0 |
| 314 | 20231101 | 152300 | 6751346900 | 33050 | 33050 | 33050 | 33050 | 0 |
| 315 | 20231101 | 152200 | 6751346900 | 33050 | 33050 | 33050 | 33050 | 0 |
| 316 | 20231101 | 152100 | 6751346900 | 33050 | 33050 | 33050 | 33050 | 0 |
| 317 | 20231101 | 152000 | 6751346900 | 33050 | 33050 | 33050 | 33050 | 0 |
| 318 | 20231101 | 151900 | 6751346900 | 33050 | 33000 | 33050 | 32950 | 577 |
| 319 | 20231101 | 151800 | 6732307450 | 33000 | 33050 | 33050 | 32950 | 317 |
| 320 | 20231101 | 151700 | 6721848250 | 33050 | 33000 | 33050 | 33000 | 468 |
| 321 | 20231101 | 151600 | 6706399250 | 33000 | 33000 | 33000 | 32950 | 146 |
| 322 | 20231101 | 151500 | 6701581300 | 33000 | 33050 | 33050 | 32950 | 285 |
| 323 | 20231101 | 151400 | 6692179150 | 33050 | 33000 | 33050 | 32950 | 1018 |
| 324 | 20231101 | 151300 | 6658611850 | 33000 | 33000 | 33050 | 33000 | 455 |
| 325 | 20231101 | 151200 | 6643596800 | 33050 | 33050 | 33050 | 33000 | 131 |
| 326 | 20231101 | 151100 | 6639268450 | 33050 | 33100 | 33100 | 33050 | 405 |
| 327 | 20231101 | 151000 | 6625882250 | 33100 | 33050 | 33100 | 33000 | 1210 |
| 328 | 20231101 | 150900 | 6585887400 | 33000 | 33000 | 33000 | 32950 | 457 |
| 329 | 20231101 | 150800 | 6570806650 | 33000 | 33050 | 33050 | 33000 | 469 |
| 330 | 20231101 | 150700 | 6555327300 | 33050 | 33000 | 33050 | 33000 | 338 |
| 331 | 20231101 | 150600 | 6544166850 | 33050 | 32950 | 33050 | 32900 | 1470 |
| 332 | 20231101 | 150500 | 6495775900 | 33000 | 33000 | 33000 | 32950 | 1549 |
| 333 | 20231101 | 150400 | 6444673200 | 32950 | 32950 | 33000 | 32950 | 78 |
| 334 | 20231101 | 150300 | 6442100250 | 32950 | 33000 | 33050 | 32950 | 451 |
| 335 | 20231101 | 150200 | 6427217400 | 33000 | 33000 | 33000 | 33000 | 21 |
| 336 | 20231101 | 150100 | 6426524400 | 33000 | 33050 | 33050 | 33000 | 1151 |
| 337 | 20231101 | 150000 | 6388538750 | 33050 | 33000 | 33050 | 33000 | 104 |
| 338 | 20231101 | 145900 | 6385101850 | 33000 | 33050 | 33050 | 33000 | 184 |
| 339 | 20231101 | 145800 | 6379020950 | 33000 | 33000 | 33000 | 33000 | 15 |
| 340 | 20231101 | 145700 | 6378525950 | 33000 | 33050 | 33050 | 33000 | 231 |
| 341 | 20231101 | 145600 | 6370891700 | 33050 | 33050 | 33050 | 32950 | 1255 |
| 342 | 20231101 | 145500 | 6329445550 | 33050 | 33050 | 33100 | 33050 | 580 |
| 343 | 20231101 | 145400 | 6310264050 | 33100 | 33000 | 33100 | 33000 | 1143 |
| 344 | 20231101 | 145300 | 6272497100 | 33000 | 33050 | 33050 | 33000 | 366 |
| 345 | 20231101 | 145200 | 6260410950 | 33000 | 33050 | 33050 | 33000 | 289 |
| 346 | 20231101 | 145100 | 6250868000 | 33000 | 33000 | 33050 | 33000 | 250 |
| 347 | 20231101 | 145000 | 6242610900 | 33000 | 33050 | 33100 | 33000 | 652 |
| 348 | 20231101 | 144900 | 6221074850 | 33050 | 33000 | 33050 | 33000 | 889 |
| 349 | 20231101 | 144800 | 6191698650 | 33050 | 32950 | 33050 | 32950 | 696 |
| 350 | 20231101 | 144700 | 6168727800 | 32950 | 32950 | 33000 | 32950 | 415 |
| 351 | 20231101 | 144600 | 6155048700 | 32950 | 33000 | 33000 | 32950 | 1158 |
| 352 | 20231101 | 144500 | 6116834950 | 33000 | 33000 | 33050 | 32950 | 755 |
| 353 | 20231101 | 144400 | 6091923000 | 33000 | 32950 | 33000 | 32950 | 490 |
| 354 | 20231101 | 144300 | 6075753050 | 33000 | 33050 | 33050 | 32950 | 980 |
| 355 | 20231101 | 144200 | 6043412450 | 33000 | 33000 | 33050 | 33000 | 1293 |
| 356 | 20231101 | 144100 | 6000735450 | 33050 | 33050 | 33050 | 33000 | 531 |
| 357 | 20231101 | 144000 | 5983194100 | 33050 | 33050 | 33050 | 33000 | 65 |
| 358 | 20231101 | 143900 | 5981046600 | 33000 | 33000 | 33050 | 33000 | 1100 |
| 359 | 20231101 | 143800 | 5944742750 | 33000 | 33000 | 33050 | 33000 | 1616 |
| 360 | 20231101 | 143700 | 5891410900 | 33050 | 33000 | 33050 | 33000 | 416 |
| 361 | 20231101 | 143600 | 5877678550 | 33050 | 33050 | 33050 | 32950 | 868 |
| 362 | 20231101 | 143500 | 5849034200 | 33000 | 32950 | 33000 | 32950 | 906 |
| 363 | 20231101 | 143400 | 5819136250 | 32950 | 32950 | 33000 | 32950 | 329 |
| 364 | 20231101 | 143300 | 5808291850 | 33000 | 33000 | 33000 | 33000 | 244 |
| 365 | 20231101 | 143200 | 5800239850 | 32950 | 33000 | 33000 | 32950 | 231 |
| 366 | 20231101 | 143100 | 5792625000 | 33000 | 33000 | 33000 | 32950 | 261 |
| 367 | 20231101 | 143000 | 5784016300 | 33000 | 33000 | 33000 | 32950 | 353 |
| 368 | 20231101 | 142900 | 5772376650 | 32950 | 32950 | 32950 | 32900 | 248 |
| 369 | 20231101 | 142800 | 5764205100 | 32950 | 33000 | 33000 | 32950 | 511 |
| 370 | 20231101 | 142700 | 5747359050 | 33000 | 32950 | 33000 | 32950 | 307 |
| 371 | 20231101 | 142600 | 5737236200 | 32950 | 32950 | 33000 | 32900 | 884 |
| 372 | 20231101 | 142500 | 5708106700 | 32950 | 32950 | 32950 | 32950 | 162 |
| 373 | 20231101 | 142400 | 5702768800 | 33000 | 32950 | 33000 | 32950 | 202 |
| 374 | 20231101 | 142300 | 5696102850 | 32950 | 33000 | 33000 | 32950 | 405 |
| 375 | 20231101 | 142200 | 5682750450 | 33000 | 32950 | 33000 | 32950 | 938 |
| 376 | 20231101 | 142100 | 5651798500 | 32900 | 32950 | 33000 | 32900 | 424 |
| 377 | 20231101 | 142000 | 5637831450 | 32950 | 32850 | 32950 | 32800 | 1324 |
| 378 | 20231101 | 141900 | 5594313800 | 32800 | 32800 | 32850 | 32800 | 173 |
| 379 | 20231101 | 141800 | 5588635500 | 32800 | 32800 | 32800 | 32800 | 191 |
| 380 | 20231101 | 141700 | 5582370700 | 32800 | 32800 | 32850 | 32800 | 291 |
| 381 | 20231101 | 141600 | 5572825650 | 32800 | 32800 | 32850 | 32750 | 286 |
| 382 | 20231101 | 141500 | 5563445100 | 32850 | 32750 | 32850 | 32750 | 373 |
| 383 | 20231101 | 141400 | 5551206500 | 32850 | 32850 | 32850 | 32800 | 343 |
| 384 | 20231101 | 141300 | 5539951400 | 32850 | 32800 | 32850 | 32800 | 223 |
| 385 | 20231101 | 141200 | 5532633850 | 32800 | 32850 | 32850 | 32750 | 429 |
| 386 | 20231101 | 141100 | 5518561300 | 32850 | 32850 | 32850 | 32800 | 174 |
| 387 | 20231101 | 141000 | 5512848400 | 32800 | 32850 | 32850 | 32800 | 252 |
| 388 | 20231101 | 140900 | 5504578600 | 32800 | 32850 | 32900 | 32800 | 892 |
| 389 | 20231101 | 140800 | 5475303200 | 32850 | 32800 | 32900 | 32800 | 669 |
| 390 | 20231101 | 140700 | 5453323350 | 32850 | 32800 | 32850 | 32800 | 297 |
| 391 | 20231101 | 140600 | 5443581700 | 32800 | 32850 | 32850 | 32800 | 515 |
| 392 | 20231101 | 140500 | 5426676700 | 32800 | 32800 | 32800 | 32800 | 163 |
| 393 | 20231101 | 140400 | 5421330300 | 32800 | 32800 | 32850 | 32800 | 165 |
| 394 | 20231101 | 140300 | 5415914450 | 32850 | 32850 | 32850 | 32750 | 270 |
| 395 | 20231101 | 140200 | 5407051500 | 32850 | 32850 | 32850 | 32850 | 47 |
| 396 | 20231101 | 140100 | 5405507550 | 32850 | 32900 | 32900 | 32800 | 410 |
| 397 | 20231101 | 140000 | 5392050550 | 32900 | 32850 | 32900 | 32850 | 289 |
| 398 | 20231101 | 135900 | 5382549450 | 32850 | 32850 | 32850 | 32800 | 363 |
| 399 | 20231101 | 135800 | 5370628900 | 32850 | 32850 | 32850 | 32850 | 220 |
| 400 | 20231101 | 135700 | 5363401900 | 32900 | 32850 | 32900 | 32850 | 307 |
| 401 | 20231101 | 135600 | 5353307400 | 32900 | 32850 | 32900 | 32850 | 372 |
| 402 | 20231101 | 135500 | 5341081950 | 32800 | 32800 | 32850 | 32800 | 227 |
| 403 | 20231101 | 135400 | 5333632500 | 32800 | 32850 | 32850 | 32750 | 264 |
| 404 | 20231101 | 135300 | 5324971850 | 32800 | 32800 | 32850 | 32800 | 684 |
| 405 | 20231101 | 135200 | 5302536500 | 32800 | 32850 | 32900 | 32800 | 391 |
| 406 | 20231101 | 135100 | 5289696550 | 32850 | 32750 | 32850 | 32750 | 401 |
| 407 | 20231101 | 135000 | 5276547200 | 32800 | 32800 | 32800 | 32750 | 491 |
| 408 | 20231101 | 134900 | 5260454400 | 32850 | 32850 | 32850 | 32850 | 313 |
| 409 | 20231101 | 134800 | 5250172350 | 32850 | 32900 | 32900 | 32800 | 209 |
| 410 | 20231101 | 134700 | 5243302600 | 32850 | 32850 | 32900 | 32850 | 460 |
| 411 | 20231101 | 134600 | 5228182650 | 32850 | 32850 | 32900 | 32850 | 93 |
| 412 | 20231101 | 134500 | 5225127450 | 32850 | 32850 | 32900 | 32800 | 399 |
| 413 | 20231101 | 134400 | 5212017550 | 32850 | 32850 | 32900 | 32850 | 291 |
| 414 | 20231101 | 134300 | 5202457600 | 32850 | 32850 | 32850 | 32800 | 301 |
| 415 | 20231101 | 134200 | 5192577900 | 32850 | 32800 | 32850 | 32800 | 256 |
| 416 | 20231101 | 134100 | 5184176550 | 32800 | 32850 | 32850 | 32800 | 319 |
| 417 | 20231101 | 134000 | 5173707150 | 32850 | 32850 | 32850 | 32800 | 284 |
| 418 | 20231101 | 133900 | 5164382750 | 32800 | 32850 | 32850 | 32800 | 347 |
| 419 | 20231101 | 133800 | 5152993950 | 32800 | 32750 | 32800 | 32750 | 419 |
| 420 | 20231101 | 133700 | 5139255750 | 32800 | 32800 | 32800 | 32750 | 262 |
| 421 | 20231101 | 133600 | 5130665050 | 32800 | 32800 | 32850 | 32750 | 511 |
| 422 | 20231101 | 133500 | 5113906900 | 32800 | 32850 | 32850 | 32800 | 130 |
| 423 | 20231101 | 133400 | 5109638650 | 32850 | 32800 | 32850 | 32800 | 239 |
| 424 | 20231101 | 133300 | 5101795600 | 32800 | 32850 | 32900 | 32800 | 666 |
| 425 | 20231101 | 133200 | 5079920450 | 32850 | 32800 | 32850 | 32750 | 556 |
| 426 | 20231101 | 133100 | 5061665650 | 32850 | 32850 | 32850 | 32800 | 256 |
| 427 | 20231101 | 133000 | 5053265400 | 32850 | 32850 | 32900 | 32800 | 1310 |
| 428 | 20231101 | 132900 | 5010260600 | 32850 | 32800 | 32850 | 32800 | 178 |
| 429 | 20231101 | 132800 | 5004418300 | 32850 | 32900 | 32900 | 32850 | 294 |
| 430 | 20231101 | 132700 | 4994756400 | 32900 | 32950 | 32950 | 32900 | 1985 |
| 431 | 20231101 | 132600 | 4929370250 | 32950 | 32950 | 33000 | 32900 | 1645 |
| 432 | 20231101 | 132500 | 4875164250 | 32950 | 32950 | 32950 | 32900 | 235 |
| 433 | 20231101 | 132400 | 4867428350 | 32900 | 32800 | 32950 | 32800 | 2249 |
| 434 | 20231101 | 132300 | 4793555150 | 32800 | 32750 | 32800 | 32750 | 351 |
| 435 | 20231101 | 132200 | 4782057200 | 32800 | 32800 | 32800 | 32750 | 215 |
| 436 | 20231101 | 132100 | 4775009500 | 32800 | 32750 | 32800 | 32750 | 271 |
| 437 | 20231101 | 132000 | 4766123850 | 32800 | 32750 | 32800 | 32750 | 125 |
| 438 | 20231101 | 131900 | 4762029100 | 32750 | 32750 | 32750 | 32750 | 352 |
| 439 | 20231101 | 131800 | 4750501100 | 32800 | 32700 | 32800 | 32700 | 437 |
| 440 | 20231101 | 131700 | 4736190000 | 32700 | 32700 | 32750 | 32700 | 295 |
| 441 | 20231101 | 131600 | 4726539600 | 32750 | 32700 | 32750 | 32700 | 1390 |
| 442 | 20231101 | 131500 | 4681071600 | 32650 | 32700 | 32700 | 32650 | 186 |
| 443 | 20231101 | 131400 | 4674992500 | 32700 | 32750 | 32750 | 32650 | 803 |
| 444 | 20231101 | 131300 | 4648729900 | 32750 | 32800 | 32800 | 32750 | 211 |
| 445 | 20231101 | 131200 | 4641815600 | 32800 | 32800 | 32800 | 32750 | 592 |
| 446 | 20231101 | 131100 | 4622416150 | 32800 | 32850 | 32850 | 32800 | 1077 |
| 447 | 20231101 | 131000 | 4587073150 | 32800 | 32800 | 32900 | 32800 | 1963 |
| 448 | 20231101 | 130900 | 4522641800 | 32800 | 32800 | 32800 | 32750 | 275 |
| 449 | 20231101 | 130800 | 4513626100 | 32750 | 32800 | 32800 | 32750 | 76 |
| 450 | 20231101 | 130700 | 4511136400 | 32800 | 32750 | 32800 | 32750 | 1260 |
| 451 | 20231101 | 130600 | 4469871100 | 32750 | 32700 | 32750 | 32700 | 421 |
| 452 | 20231101 | 130500 | 4456093150 | 32750 | 32700 | 32750 | 32700 | 205 |
| 453 | 20231101 | 130400 | 4449385650 | 32700 | 32750 | 32750 | 32700 | 348 |
| 454 | 20231101 | 130300 | 4437994350 | 32750 | 32800 | 32800 | 32750 | 317 |
| 455 | 20231101 | 130200 | 4427607400 | 32800 | 32750 | 32800 | 32700 | 3517 |
| 456 | 20231101 | 130100 | 4312427100 | 32750 | 32700 | 32750 | 32700 | 827 |
| 457 | 20231101 | 130000 | 4285364150 | 32750 | 32750 | 32750 | 32700 | 204 |
| 458 | 20231101 | 125900 | 4278687500 | 32750 | 32750 | 32750 | 32700 | 329 |
| 459 | 20231101 | 125800 | 4267924300 | 32750 | 32700 | 32750 | 32700 | 109 |
| 460 | 20231101 | 125700 | 4264359900 | 32700 | 32700 | 32750 | 32700 | 162 |
| 461 | 20231101 | 125600 | 4259059850 | 32700 | 32700 | 32750 | 32700 | 286 |
| 462 | 20231101 | 125500 | 4249705150 | 32750 | 32750 | 32750 | 32700 | 286 |
| 463 | 20231101 | 125400 | 4240349350 | 32750 | 32750 | 32750 | 32700 | 695 |
| 464 | 20231101 | 125300 | 4217605900 | 32750 | 32800 | 32800 | 32750 | 115 |
| 465 | 20231101 | 125200 | 4213839500 | 32800 | 32750 | 32800 | 32750 | 262 |
| 466 | 20231101 | 125100 | 4205257500 | 32750 | 32750 | 32800 | 32750 | 176 |
| 467 | 20231101 | 125000 | 4199490950 | 32800 | 32800 | 32800 | 32750 | 132 |
| 468 | 20231101 | 124900 | 4195167350 | 32800 | 32800 | 32800 | 32800 | 148 |
| 469 | 20231101 | 124800 | 4190312950 | 32800 | 32800 | 32850 | 32800 | 170 |
| 470 | 20231101 | 124700 | 4184736400 | 32800 | 32800 | 32850 | 32800 | 94 |
| 471 | 20231101 | 124600 | 4181652900 | 32800 | 32850 | 32850 | 32800 | 240 |
| 472 | 20231101 | 124500 | 4173773350 | 32800 | 32800 | 32800 | 32800 | 77 |
| 473 | 20231101 | 124400 | 4171247750 | 32800 | 32850 | 32850 | 32800 | 281 |
| 474 | 20231101 | 124300 | 4162026250 | 32850 | 32850 | 32850 | 32850 | 3 |
| 475 | 20231101 | 124200 | 4161927700 | 32850 | 32800 | 32850 | 32800 | 401 |
| 476 | 20231101 | 124100 | 4148772550 | 32850 | 32800 | 32850 | 32800 | 245 |
| 477 | 20231101 | 124000 | 4140736050 | 32850 | 32850 | 32850 | 32850 | 93 |
| 478 | 20231101 | 123900 | 4137681000 | 32850 | 32800 | 32850 | 32800 | 267 |
| 479 | 20231101 | 123800 | 4128923250 | 32800 | 32900 | 32900 | 32800 | 74 |
| 480 | 20231101 | 123700 | 4126492200 | 32900 | 32850 | 32900 | 32850 | 170 |
| 481 | 20231101 | 123600 | 4120905300 | 32900 | 32850 | 32900 | 32850 | 171 |
| 482 | 20231101 | 123500 | 4115285200 | 32850 | 32850 | 32850 | 32850 | 145 |
| 483 | 20231101 | 123400 | 4110521950 | 32900 | 32900 | 32900 | 32900 | 66 |
| 484 | 20231101 | 123300 | 4108350550 | 32850 | 32900 | 32900 | 32850 | 254 |
| 485 | 20231101 | 123200 | 4100005800 | 32850 | 32850 | 32850 | 32850 | 0 |
| 486 | 20231101 | 123100 | 4100005800 | 32850 | 32900 | 32900 | 32850 | 157 |
| 487 | 20231101 | 123000 | 4094845200 | 32900 | 32950 | 32950 | 32900 | 134 |
| 488 | 20231101 | 122900 | 4090434250 | 32950 | 32950 | 32950 | 32900 | 747 |
| 489 | 20231101 | 122800 | 4065850650 | 32950 | 32950 | 32950 | 32950 | 68 |
| 490 | 20231101 | 122700 | 4063610050 | 32950 | 32950 | 32950 | 32950 | 58 |
| 491 | 20231101 | 122600 | 4061698950 | 32950 | 32950 | 33000 | 32950 | 96 |
| 492 | 20231101 | 122500 | 4058532400 | 32950 | 32950 | 33000 | 32950 | 369 |
| 493 | 20231101 | 122400 | 4046369800 | 32950 | 32950 | 32950 | 32950 | 45 |
| 494 | 20231101 | 122300 | 4044887050 | 32950 | 32950 | 33000 | 32950 | 512 |
| 495 | 20231101 | 122200 | 4028016500 | 32950 | 32950 | 32950 | 32950 | 87 |
| 496 | 20231101 | 122100 | 4025149850 | 33000 | 32950 | 33000 | 32950 | 94 |
| 497 | 20231101 | 122000 | 4022049700 | 32950 | 32950 | 33000 | 32950 | 61 |
| 498 | 20231101 | 121900 | 4020037100 | 33000 | 32950 | 33050 | 32950 | 1228 |
| 499 | 20231101 | 121800 | 3979544000 | 32900 | 32950 | 32950 | 32900 | 183 |
| 500 | 20231101 | 121700 | 3973514200 | 32950 | 32950 | 32950 | 32900 | 77 |
| 501 | 20231101 | 121600 | 3970977100 | 32950 | 32850 | 33050 | 32850 | 3258 |
| 502 | 20231101 | 121500 | 3863741350 | 32850 | 32850 | 32850 | 32800 | 922 |
| 503 | 20231101 | 121400 | 3833454950 | 32800 | 32800 | 32850 | 32800 | 218 |
| 504 | 20231101 | 121300 | 3826300850 | 32800 | 32850 | 32850 | 32800 | 178 |
| 505 | 20231101 | 121200 | 3820457350 | 32850 | 32850 | 32850 | 32850 | 1 |
| 506 | 20231101 | 121100 | 3820424500 | 32850 | 32850 | 32850 | 32800 | 341 |
| 507 | 20231101 | 121000 | 3809233700 | 32850 | 32850 | 32850 | 32850 | 8 |
| 508 | 20231101 | 120900 | 3808970900 | 32800 | 32850 | 32850 | 32800 | 167 |
| 509 | 20231101 | 120800 | 3803486550 | 32850 | 32800 | 32850 | 32800 | 153 |
| 510 | 20231101 | 120700 | 3798467150 | 32800 | 32800 | 32800 | 32800 | 69 |
| 511 | 20231101 | 120600 | 3796203950 | 32850 | 32800 | 32850 | 32800 | 51 |
| 512 | 20231101 | 120500 | 3794528650 | 32800 | 32800 | 32850 | 32800 | 505 |
| 513 | 20231101 | 120400 | 3777957500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 514 | 20231101 | 120300 | 3777957500 | 32800 | 32800 | 32800 | 32800 | 858 |
| 515 | 20231101 | 120200 | 3749815100 | 32800 | 32800 | 32800 | 32800 | 26 |
| 516 | 20231101 | 120100 | 3748962300 | 32850 | 32850 | 32850 | 32800 | 67 |
| 517 | 20231101 | 120000 | 3746761850 | 32800 | 32800 | 32850 | 32800 | 125 |
| 518 | 20231101 | 115900 | 3742661350 | 32850 | 32800 | 32850 | 32800 | 188 |
| 519 | 20231101 | 115800 | 3736489950 | 32850 | 32850 | 32850 | 32850 | 46 |
| 520 | 20231101 | 115700 | 3734978850 | 32850 | 32850 | 32850 | 32800 | 159 |
| 521 | 20231101 | 115600 | 3729763100 | 32850 | 32900 | 32900 | 32850 | 1360 |
| 522 | 20231101 | 115500 | 3685031600 | 32900 | 32900 | 32900 | 32900 | 394 |
| 523 | 20231101 | 115400 | 3672069000 | 32950 | 32900 | 32950 | 32900 | 227 |
| 524 | 20231101 | 115300 | 3664594200 | 32950 | 32950 | 32950 | 32900 | 37 |
| 525 | 20231101 | 115200 | 3663375200 | 32900 | 32950 | 32950 | 32900 | 294 |
| 526 | 20231101 | 115100 | 3653696400 | 32950 | 32950 | 32950 | 32950 | 7 |
| 527 | 20231101 | 115000 | 3653465750 | 32900 | 32900 | 32950 | 32900 | 56 |
| 528 | 20231101 | 114900 | 3651621000 | 32950 | 32900 | 32950 | 32900 | 113 |
| 529 | 20231101 | 114800 | 3647903150 | 32950 | 32950 | 32950 | 32950 | 88 |
| 530 | 20231101 | 114700 | 3645003550 | 32900 | 32950 | 32950 | 32900 | 266 |
| 531 | 20231101 | 114600 | 3636240650 | 32950 | 32950 | 32950 | 32900 | 136 |
| 532 | 20231101 | 114500 | 3631763750 | 32950 | 32950 | 32950 | 32900 | 148 |
| 533 | 20231101 | 114400 | 3626888150 | 32900 | 32900 | 32900 | 32900 | 1 |
| 534 | 20231101 | 114300 | 3626855250 | 32900 | 32950 | 32950 | 32900 | 139 |
| 535 | 20231101 | 114200 | 3622279650 | 32950 | 32950 | 32950 | 32950 | 51 |
| 536 | 20231101 | 114100 | 3620599200 | 32950 | 32950 | 32950 | 32900 | 104 |
| 537 | 20231101 | 114000 | 3617172450 | 32950 | 32950 | 32950 | 32950 | 328 |
| 538 | 20231101 | 113900 | 3606364850 | 33000 | 32950 | 33000 | 32950 | 54 |
| 539 | 20231101 | 113800 | 3604582900 | 33000 | 32950 | 33000 | 32900 | 182 |
| 540 | 20231101 | 113700 | 3598588650 | 33000 | 33000 | 33000 | 33000 | 176 |
| 541 | 20231101 | 113600 | 3592780650 | 33000 | 33000 | 33050 | 33000 | 505 |
| 542 | 20231101 | 113500 | 3576105650 | 33000 | 33000 | 33000 | 33000 | 90 |
| 543 | 20231101 | 113400 | 3573135650 | 33100 | 33000 | 33100 | 33000 | 1494 |
| 544 | 20231101 | 113300 | 3523781400 | 33000 | 33000 | 33000 | 33000 | 49 |
| 545 | 20231101 | 113200 | 3522164400 | 32950 | 33050 | 33050 | 32950 | 469 |
| 546 | 20231101 | 113100 | 3506692600 | 33050 | 33100 | 33100 | 33050 | 526 |
| 547 | 20231101 | 113000 | 3489307700 | 33100 | 33050 | 33100 | 33050 | 465 |
| 548 | 20231101 | 112900 | 3473921250 | 33050 | 33000 | 33050 | 33000 | 997 |
| 549 | 20231101 | 112800 | 3440970450 | 33050 | 33050 | 33050 | 33050 | 66 |
| 550 | 20231101 | 112700 | 3438789150 | 33000 | 33050 | 33050 | 33000 | 285 |
| 551 | 20231101 | 112600 | 3429370200 | 33050 | 32900 | 33100 | 32900 | 2781 |
| 552 | 20231101 | 112500 | 3337780650 | 32900 | 32900 | 32900 | 32900 | 94 |
| 553 | 20231101 | 112400 | 3334688050 | 32850 | 32850 | 32850 | 32850 | 136 |
| 554 | 20231101 | 112300 | 3330220450 | 32900 | 32900 | 32900 | 32900 | 211 |
| 555 | 20231101 | 112200 | 3323278550 | 32850 | 32850 | 32900 | 32850 | 78 |
| 556 | 20231101 | 112100 | 3320713900 | 32850 | 32900 | 32900 | 32850 | 90 |
| 557 | 20231101 | 112000 | 3317757250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 558 | 20231101 | 111900 | 3317757250 | 32850 | 32900 | 32900 | 32850 | 99 |
| 559 | 20231101 | 111800 | 3314501300 | 32900 | 32900 | 32900 | 32900 | 182 |
| 560 | 20231101 | 111700 | 3308513500 | 32900 | 32900 | 32900 | 32900 | 556 |
| 561 | 20231101 | 111600 | 3290221100 | 32900 | 32950 | 32950 | 32900 | 382 |
| 562 | 20231101 | 111500 | 3277653100 | 32950 | 32900 | 32950 | 32900 | 720 |
| 563 | 20231101 | 111400 | 3253962750 | 32950 | 32950 | 32950 | 32900 | 56 |
| 564 | 20231101 | 111300 | 3252119750 | 32900 | 32900 | 32950 | 32900 | 752 |
| 565 | 20231101 | 111200 | 3227378850 | 32900 | 32850 | 32900 | 32850 | 65 |
| 566 | 20231101 | 111100 | 3225241400 | 32850 | 32900 | 32900 | 32850 | 68 |
| 567 | 20231101 | 111000 | 3223005250 | 32900 | 32900 | 32900 | 32900 | 8 |
| 568 | 20231101 | 110900 | 3222742050 | 32900 | 32850 | 32900 | 32850 | 251 |
| 569 | 20231101 | 110800 | 3214494200 | 32850 | 32900 | 32900 | 32850 | 74 |
| 570 | 20231101 | 110700 | 3212060850 | 32900 | 32900 | 32900 | 32900 | 213 |
| 571 | 20231101 | 110600 | 3205053150 | 32900 | 32850 | 32900 | 32850 | 213 |
| 572 | 20231101 | 110500 | 3198053550 | 32850 | 32850 | 32900 | 32850 | 18 |
| 573 | 20231101 | 110400 | 3197462200 | 32850 | 32900 | 32900 | 32850 | 18 |
| 574 | 20231101 | 110300 | 3196870650 | 32850 | 32950 | 32950 | 32850 | 266 |
| 575 | 20231101 | 110200 | 3188124550 | 32950 | 32900 | 32950 | 32900 | 344 |
| 576 | 20231101 | 110100 | 3176806900 | 32900 | 32950 | 32950 | 32900 | 269 |
| 577 | 20231101 | 110000 | 3167945150 | 32900 | 32800 | 32900 | 32800 | 1008 |
| 578 | 20231101 | 105900 | 3134856050 | 32750 | 32800 | 32800 | 32750 | 159 |
| 579 | 20231101 | 105800 | 3129645250 | 32800 | 32750 | 32800 | 32750 | 82 |
| 580 | 20231101 | 105700 | 3126957400 | 32750 | 32750 | 32750 | 32750 | 154 |
| 581 | 20231101 | 105600 | 3121913900 | 32750 | 32750 | 32800 | 32750 | 231 |
| 582 | 20231101 | 105500 | 3114348500 | 32750 | 32800 | 32800 | 32750 | 505 |
| 583 | 20231101 | 105400 | 3097787000 | 32800 | 32850 | 32850 | 32800 | 807 |
| 584 | 20231101 | 105300 | 3071298400 | 32850 | 32850 | 32850 | 32850 | 503 |
| 585 | 20231101 | 105200 | 3054774850 | 32850 | 32850 | 32850 | 32850 | 108 |
| 586 | 20231101 | 105100 | 3051227050 | 32850 | 32900 | 32900 | 32850 | 339 |
| 587 | 20231101 | 105000 | 3040087550 | 32900 | 32850 | 32900 | 32850 | 30 |
| 588 | 20231101 | 104900 | 3039101900 | 32850 | 32900 | 32900 | 32850 | 1099 |
| 589 | 20231101 | 104800 | 3002983350 | 32900 | 32950 | 32950 | 32900 | 312 |
| 590 | 20231101 | 104700 | 2992716200 | 32950 | 32950 | 33000 | 32950 | 678 |
| 591 | 20231101 | 104600 | 2970373750 | 32950 | 33000 | 33000 | 32950 | 27 |
| 592 | 20231101 | 104500 | 2969483800 | 33000 | 33000 | 33000 | 33000 | 148 |
| 593 | 20231101 | 104400 | 2964599800 | 33000 | 33050 | 33050 | 33000 | 278 |
| 594 | 20231101 | 104300 | 2955424450 | 33050 | 33050 | 33050 | 33050 | 403 |
| 595 | 20231101 | 104200 | 2942105300 | 33100 | 33050 | 33100 | 33050 | 241 |
| 596 | 20231101 | 104100 | 2934140100 | 33050 | 33000 | 33050 | 33000 | 740 |
| 597 | 20231101 | 104000 | 2909703550 | 32950 | 32950 | 32950 | 32950 | 7 |
| 598 | 20231101 | 103900 | 2909472900 | 32950 | 33000 | 33000 | 32950 | 170 |
| 599 | 20231101 | 103800 | 2903863000 | 33000 | 33050 | 33050 | 33000 | 1015 |
| 600 | 20231101 | 103700 | 2870331650 | 33050 | 33050 | 33100 | 33050 | 83 |
| 601 | 20231101 | 103600 | 2867586150 | 33100 | 32950 | 33100 | 32950 | 612 |
| 602 | 20231101 | 103500 | 2847364700 | 32950 | 32850 | 32950 | 32850 | 867 |
| 603 | 20231101 | 103400 | 2818859950 | 32850 | 32850 | 32850 | 32850 | 46 |
| 604 | 20231101 | 103300 | 2817348850 | 32800 | 32800 | 32800 | 32800 | 227 |
| 605 | 20231101 | 103200 | 2809903250 | 32800 | 32850 | 32850 | 32800 | 258 |
| 606 | 20231101 | 103100 | 2801437950 | 32800 | 32750 | 32800 | 32750 | 339 |
| 607 | 20231101 | 103000 | 2790331400 | 32750 | 32750 | 32750 | 32750 | 3 |
| 608 | 20231101 | 102900 | 2790233150 | 32700 | 32700 | 32750 | 32700 | 856 |
| 609 | 20231101 | 102800 | 2762239700 | 32650 | 32700 | 32750 | 32650 | 387 |
| 610 | 20231101 | 102700 | 2749582800 | 32750 | 32750 | 32750 | 32700 | 305 |
| 611 | 20231101 | 102600 | 2739607600 | 32750 | 32800 | 32800 | 32750 | 764 |
| 612 | 20231101 | 102500 | 2714570050 | 32800 | 32850 | 32850 | 32800 | 81 |
| 613 | 20231101 | 102400 | 2711910600 | 32850 | 32850 | 32850 | 32850 | 211 |
| 614 | 20231101 | 102300 | 2704979250 | 32850 | 32850 | 32850 | 32850 | 59 |
| 615 | 20231101 | 102200 | 2703041100 | 32850 | 32850 | 32900 | 32850 | 629 |
| 616 | 20231101 | 102100 | 2682378400 | 32900 | 32900 | 32900 | 32900 | 256 |
| 617 | 20231101 | 102000 | 2673956000 | 32900 | 32900 | 32900 | 32900 | 92 |
| 618 | 20231101 | 101900 | 2670929200 | 32900 | 32900 | 32900 | 32900 | 3 |
| 619 | 20231101 | 101800 | 2670830500 | 32850 | 32900 | 32900 | 32850 | 159 |
| 620 | 20231101 | 101700 | 2665599550 | 32900 | 32850 | 32900 | 32850 | 371 |
| 621 | 20231101 | 101600 | 2653397200 | 32850 | 32850 | 32900 | 32850 | 581 |
| 622 | 20231101 | 101500 | 2634311300 | 32850 | 32850 | 32850 | 32850 | 47 |
| 623 | 20231101 | 101400 | 2632767350 | 32850 | 32900 | 32900 | 32850 | 492 |
| 624 | 20231101 | 101300 | 2616598850 | 32900 | 32750 | 32900 | 32750 | 1541 |
| 625 | 20231101 | 101200 | 2566059700 | 32750 | 32750 | 32750 | 32700 | 199 |
| 626 | 20231101 | 101100 | 2559547050 | 32750 | 32750 | 32750 | 32750 | 379 |
| 627 | 20231101 | 101000 | 2547134800 | 32800 | 32800 | 32800 | 32800 | 53 |
| 628 | 20231101 | 100900 | 2545396400 | 32800 | 32750 | 32800 | 32700 | 190 |
| 629 | 20231101 | 100800 | 2539173950 | 32750 | 32750 | 32750 | 32750 | 213 |
| 630 | 20231101 | 100700 | 2532198200 | 32700 | 32700 | 32700 | 32700 | 9 |
| 631 | 20231101 | 100600 | 2531903900 | 32700 | 32850 | 32900 | 32700 | 548 |
| 632 | 20231101 | 100500 | 2513926450 | 32850 | 32650 | 32850 | 32650 | 1497 |
| 633 | 20231101 | 100400 | 2464912800 | 32650 | 32650 | 32650 | 32650 | 394 |
| 634 | 20231101 | 100300 | 2452048700 | 32650 | 32600 | 32650 | 32600 | 677 |
| 635 | 20231101 | 100200 | 2429966600 | 32600 | 32550 | 32600 | 32500 | 405 |
| 636 | 20231101 | 100100 | 2416783450 | 32550 | 32500 | 32550 | 32500 | 506 |
| 637 | 20231101 | 100000 | 2400337450 | 32500 | 32500 | 32500 | 32500 | 385 |
| 638 | 20231101 | 095900 | 2387824950 | 32450 | 32500 | 32500 | 32450 | 66 |
| 639 | 20231101 | 095800 | 2385682250 | 32450 | 32450 | 32500 | 32450 | 162 |
| 640 | 20231101 | 095700 | 2380420050 | 32450 | 32400 | 32450 | 32400 | 527 |
| 641 | 20231101 | 095600 | 2363323250 | 32400 | 32450 | 32450 | 32400 | 722 |
| 642 | 20231101 | 095500 | 2339898550 | 32450 | 32500 | 32500 | 32450 | 15 |
| 643 | 20231101 | 095400 | 2339411650 | 32500 | 32450 | 32500 | 32450 | 10 |
| 644 | 20231101 | 095300 | 2339086900 | 32500 | 32500 | 32500 | 32450 | 146 |
| 645 | 20231101 | 095200 | 2334347300 | 32500 | 32450 | 32500 | 32450 | 5 |
| 646 | 20231101 | 095100 | 2334184900 | 32450 | 32450 | 32500 | 32450 | 24 |
| 647 | 20231101 | 095000 | 2333406050 | 32500 | 32450 | 32500 | 32450 | 993 |
| 648 | 20231101 | 094900 | 2301160650 | 32450 | 32350 | 32450 | 32350 | 901 |
| 649 | 20231101 | 094800 | 2271999050 | 32350 | 32250 | 32350 | 32200 | 3399 |
| 650 | 20231101 | 094700 | 2162331100 | 32250 | 32200 | 32250 | 32200 | 738 |
| 651 | 20231101 | 094600 | 2138536350 | 32200 | 32250 | 32250 | 32200 | 405 |
| 652 | 20231101 | 094500 | 2125493100 | 32250 | 32250 | 32250 | 32200 | 1686 |
| 653 | 20231101 | 094400 | 2071201400 | 32250 | 32300 | 32350 | 32250 | 1185 |
| 654 | 20231101 | 094300 | 2032955050 | 32350 | 32500 | 32500 | 32300 | 1697 |
| 655 | 20231101 | 094200 | 1977988300 | 32450 | 32450 | 32500 | 32450 | 822 |
| 656 | 20231101 | 094100 | 1951310700 | 32450 | 32450 | 32500 | 32450 | 711 |
| 657 | 20231101 | 094000 | 1928228000 | 32450 | 32500 | 32500 | 32450 | 1578 |
| 658 | 20231101 | 093900 | 1876963900 | 32500 | 32550 | 32550 | 32500 | 859 |
| 659 | 20231101 | 093800 | 1849017900 | 32550 | 32650 | 32650 | 32550 | 3062 |
| 660 | 20231101 | 093700 | 1749232250 | 32600 | 32650 | 32650 | 32600 | 1920 |
| 661 | 20231101 | 093600 | 1686599000 | 32650 | 32700 | 32700 | 32600 | 2663 |
| 662 | 20231101 | 093500 | 1599624950 | 32750 | 32800 | 32800 | 32700 | 2058 |
| 663 | 20231101 | 093400 | 1532197400 | 32750 | 32750 | 32800 | 32750 | 205 |
| 664 | 20231101 | 093300 | 1525478650 | 32750 | 32800 | 32800 | 32750 | 999 |
| 665 | 20231101 | 093200 | 1492713150 | 32850 | 32850 | 32850 | 32800 | 50 |
| 666 | 20231101 | 093100 | 1491071450 | 32800 | 32850 | 32850 | 32800 | 473 |
| 667 | 20231101 | 093000 | 1475534900 | 32850 | 32850 | 32850 | 32800 | 1819 |
| 668 | 20231101 | 092900 | 1415817900 | 32900 | 32700 | 32900 | 32700 | 3098 |
| 669 | 20231101 | 092800 | 1314266500 | 32700 | 32750 | 32750 | 32700 | 1018 |
| 670 | 20231101 | 092700 | 1280964850 | 32700 | 32750 | 32750 | 32700 | 707 |
| 671 | 20231101 | 092600 | 1257822200 | 32750 | 32800 | 32800 | 32700 | 1717 |
| 672 | 20231101 | 092500 | 1201576250 | 32800 | 32850 | 32850 | 32800 | 343 |
| 673 | 20231101 | 092400 | 1190309800 | 32850 | 32850 | 32850 | 32750 | 2256 |
| 674 | 20231101 | 092300 | 1116268950 | 32850 | 32900 | 32900 | 32850 | 394 |
| 675 | 20231101 | 092200 | 1103309000 | 32900 | 33000 | 33000 | 32900 | 1711 |
| 676 | 20231101 | 092100 | 1046902750 | 33050 | 33050 | 33050 | 33050 | 621 |
| 677 | 20231101 | 092000 | 1026378700 | 33000 | 32950 | 33000 | 32900 | 1745 |
| 678 | 20231101 | 091900 | 968875700 | 32900 | 32900 | 32900 | 32850 | 580 |
| 679 | 20231101 | 091800 | 949793750 | 32900 | 32900 | 32900 | 32850 | 497 |
| 680 | 20231101 | 091700 | 933459950 | 32900 | 33000 | 33000 | 32900 | 999 |
| 681 | 20231101 | 091600 | 900517550 | 33000 | 33000 | 33100 | 33000 | 955 |
| 682 | 20231101 | 091500 | 868980950 | 33000 | 32850 | 33050 | 32850 | 1520 |
| 683 | 20231101 | 091400 | 818928300 | 32850 | 32700 | 32850 | 32700 | 1136 |
| 684 | 20231101 | 091300 | 781718300 | 32700 | 32750 | 32750 | 32700 | 173 |
| 685 | 20231101 | 091200 | 776060250 | 32750 | 32750 | 32800 | 32700 | 1143 |
| 686 | 20231101 | 091100 | 738618350 | 32750 | 32850 | 32850 | 32750 | 713 |
| 687 | 20231101 | 091000 | 715231800 | 32850 | 32800 | 32850 | 32750 | 873 |
| 688 | 20231101 | 090900 | 686597400 | 32800 | 32650 | 32800 | 32650 | 1216 |
| 689 | 20231101 | 090800 | 646841350 | 32650 | 32850 | 32850 | 32650 | 3002 |
| 690 | 20231101 | 090700 | 548615950 | 32850 | 32750 | 32850 | 32700 | 1518 |
| 691 | 20231101 | 090600 | 498832950 | 32750 | 32900 | 32900 | 32750 | 5122 |
| 692 | 20231101 | 090500 | 330803500 | 32900 | 33050 | 33100 | 32900 | 1515 |
| 693 | 20231101 | 090400 | 280825050 | 33050 | 33250 | 33250 | 33050 | 2826 |
| 694 | 20231101 | 090300 | 187237200 | 33250 | 33150 | 33350 | 33100 | 1407 |
| 695 | 20231101 | 090200 | 140459100 | 33100 | 33150 | 33150 | 33100 | 451 |
| 696 | 20231101 | 090100 | 125509900 | 33150 | 33100 | 33150 | 33000 | 1165 |
| 697 | 20231101 | 090000 | 86974550 | 33100 | 33250 | 33250 | 32900 | 2590 |