35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 195100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 5660 |
| 3 | 20231101 | 195000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 4 | 20231101 | 194900 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 5 | 20231101 | 194800 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 6 | 20231101 | 194700 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 7 | 20231101 | 194600 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 8 | 20231101 | 194500 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 9 | 20231101 | 194400 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 10 | 20231101 | 194300 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 11 | 20231101 | 194200 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 12 | 20231101 | 194100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 13 | 20231101 | 194000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 14 | 20231101 | 193900 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 15 | 20231101 | 193800 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 16 | 20231101 | 193700 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 17 | 20231101 | 193600 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 18 | 20231101 | 193500 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 19 | 20231101 | 193400 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 20 | 20231101 | 193300 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 21 | 20231101 | 193200 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 22 | 20231101 | 193100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 23 | 20231101 | 193000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 24 | 20231101 | 192900 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 25 | 20231101 | 192800 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 26 | 20231101 | 192700 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 27 | 20231101 | 192600 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 28 | 20231101 | 192500 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 29 | 20231101 | 192400 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 30 | 20231101 | 192300 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 31 | 20231101 | 192200 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 32 | 20231101 | 192100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 5660 |
| 33 | 20231101 | 192000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 34 | 20231101 | 191900 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 35 | 20231101 | 191800 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 36 | 20231101 | 191700 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 37 | 20231101 | 191600 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 38 | 20231101 | 191500 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 39 | 20231101 | 191400 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 40 | 20231101 | 191300 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 41 | 20231101 | 191200 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 42 | 20231101 | 191100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 43 | 20231101 | 191000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 44 | 20231101 | 190900 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 45 | 20231101 | 190800 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 46 | 20231101 | 190700 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 47 | 20231101 | 190600 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 48 | 20231101 | 190500 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 49 | 20231101 | 190400 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 50 | 20231101 | 190300 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 51 | 20231101 | 190200 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 52 | 20231101 | 190100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 53 | 20231101 | 190000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 54 | 20231101 | 185900 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 55 | 20231101 | 185800 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 56 | 20231101 | 185700 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 57 | 20231101 | 185600 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 58 | 20231101 | 185500 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 59 | 20231101 | 185400 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 60 | 20231101 | 185300 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 61 | 20231101 | 185200 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 62 | 20231101 | 185100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 5660 |
| 63 | 20231101 | 185000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 64 | 20231101 | 184900 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 65 | 20231101 | 184800 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 66 | 20231101 | 184700 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 67 | 20231101 | 184600 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 68 | 20231101 | 184500 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 69 | 20231101 | 184400 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 70 | 20231101 | 184300 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 71 | 20231101 | 184200 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 72 | 20231101 | 184100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 73 | 20231101 | 184000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 74 | 20231101 | 183900 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 75 | 20231101 | 183800 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 76 | 20231101 | 183700 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 77 | 20231101 | 183600 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 78 | 20231101 | 183500 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 79 | 20231101 | 183400 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 80 | 20231101 | 183300 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 81 | 20231101 | 183200 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 82 | 20231101 | 183100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 83 | 20231101 | 183000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 84 | 20231101 | 182900 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 85 | 20231101 | 182800 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 86 | 20231101 | 182700 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 87 | 20231101 | 182600 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 88 | 20231101 | 182500 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 89 | 20231101 | 182400 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 90 | 20231101 | 182300 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 91 | 20231101 | 182200 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 92 | 20231101 | 182100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 5660 |
| 93 | 20231101 | 182000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 94 | 20231101 | 181900 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 95 | 20231101 | 181800 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 96 | 20231101 | 181700 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 97 | 20231101 | 181600 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 98 | 20231101 | 181500 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 99 | 20231101 | 181400 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 100 | 20231101 | 181300 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 101 | 20231101 | 181200 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 102 | 20231101 | 181100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 103 | 20231101 | 181000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 104 | 20231101 | 180900 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 105 | 20231101 | 180800 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 106 | 20231101 | 180700 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 107 | 20231101 | 180600 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 108 | 20231101 | 180500 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 109 | 20231101 | 180400 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 110 | 20231101 | 180300 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 111 | 20231101 | 180200 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 112 | 20231101 | 180100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 113 | 20231101 | 180000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 114 | 20231101 | 175900 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 115 | 20231101 | 175800 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 116 | 20231101 | 175700 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 117 | 20231101 | 175600 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 118 | 20231101 | 175500 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 119 | 20231101 | 175400 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 120 | 20231101 | 175300 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 121 | 20231101 | 175200 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 122 | 20231101 | 175100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 5660 |
| 123 | 20231101 | 175000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 124 | 20231101 | 174900 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 125 | 20231101 | 174800 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 126 | 20231101 | 174700 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 127 | 20231101 | 174600 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 128 | 20231101 | 174500 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 129 | 20231101 | 174400 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 130 | 20231101 | 174300 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 131 | 20231101 | 174200 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 132 | 20231101 | 174100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 133 | 20231101 | 174000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 134 | 20231101 | 173900 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 135 | 20231101 | 173800 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 136 | 20231101 | 173700 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 137 | 20231101 | 173600 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 138 | 20231101 | 173500 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 139 | 20231101 | 173400 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 140 | 20231101 | 173300 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 141 | 20231101 | 173200 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 142 | 20231101 | 173100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 143 | 20231101 | 173000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 144 | 20231101 | 172900 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 145 | 20231101 | 172800 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 146 | 20231101 | 172700 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 147 | 20231101 | 172600 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 148 | 20231101 | 172500 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 149 | 20231101 | 172400 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 150 | 20231101 | 172300 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 151 | 20231101 | 172200 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 152 | 20231101 | 172100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 5660 |
| 153 | 20231101 | 172000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 154 | 20231101 | 171900 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 155 | 20231101 | 171800 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 156 | 20231101 | 171700 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 157 | 20231101 | 171600 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 158 | 20231101 | 171500 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 159 | 20231101 | 171400 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 160 | 20231101 | 171300 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 161 | 20231101 | 171200 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 162 | 20231101 | 171100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 163 | 20231101 | 171000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 164 | 20231101 | 170900 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 165 | 20231101 | 170800 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 166 | 20231101 | 170700 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 167 | 20231101 | 170600 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 168 | 20231101 | 170500 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 169 | 20231101 | 170400 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 170 | 20231101 | 170300 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 171 | 20231101 | 170200 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 172 | 20231101 | 170100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 173 | 20231101 | 170000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 174 | 20231101 | 165900 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 175 | 20231101 | 165800 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 176 | 20231101 | 165700 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 177 | 20231101 | 165600 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 178 | 20231101 | 165500 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 179 | 20231101 | 165400 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 180 | 20231101 | 165300 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 181 | 20231101 | 165200 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 182 | 20231101 | 165100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 5660 |
| 183 | 20231101 | 165000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 184 | 20231101 | 164900 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 185 | 20231101 | 164800 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20231101 | 164700 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 187 | 20231101 | 164600 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 188 | 20231101 | 164500 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 189 | 20231101 | 164400 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 190 | 20231101 | 164300 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 191 | 20231101 | 164200 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 192 | 20231101 | 164100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 193 | 20231101 | 164000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 194 | 20231101 | 163900 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 195 | 20231101 | 163800 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 196 | 20231101 | 163700 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 197 | 20231101 | 163600 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 198 | 20231101 | 163500 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 199 | 20231101 | 163400 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 200 | 20231101 | 163300 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 201 | 20231101 | 163200 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 202 | 20231101 | 163100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 203 | 20231101 | 163000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 204 | 20231101 | 162900 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 205 | 20231101 | 162800 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 206 | 20231101 | 162700 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 207 | 20231101 | 162600 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 208 | 20231101 | 162500 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 209 | 20231101 | 162400 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 210 | 20231101 | 162300 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 211 | 20231101 | 162200 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 212 | 20231101 | 162100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 5660 |
| 213 | 20231101 | 162000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 214 | 20231101 | 161900 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 215 | 20231101 | 161800 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 216 | 20231101 | 161700 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 217 | 20231101 | 161600 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 218 | 20231101 | 161500 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 219 | 20231101 | 161400 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 220 | 20231101 | 161300 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 221 | 20231101 | 161200 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 222 | 20231101 | 161100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 223 | 20231101 | 161000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 224 | 20231101 | 160900 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 225 | 20231101 | 160800 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 226 | 20231101 | 160700 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 227 | 20231101 | 160600 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 228 | 20231101 | 160500 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 229 | 20231101 | 160400 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 230 | 20231101 | 160300 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 231 | 20231101 | 160200 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 232 | 20231101 | 160100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 233 | 20231101 | 160000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 234 | 20231101 | 155900 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 235 | 20231101 | 155800 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 236 | 20231101 | 155700 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 237 | 20231101 | 155600 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 238 | 20231101 | 155500 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 239 | 20231101 | 155400 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 240 | 20231101 | 155300 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 241 | 20231101 | 155200 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 242 | 20231101 | 155100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 5660 |
| 243 | 20231101 | 155000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 244 | 20231101 | 154900 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 245 | 20231101 | 154800 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 246 | 20231101 | 154700 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 247 | 20231101 | 154600 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 248 | 20231101 | 154500 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 249 | 20231101 | 154400 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 250 | 20231101 | 154300 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 251 | 20231101 | 154200 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 252 | 20231101 | 154100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 253 | 20231101 | 154000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 254 | 20231101 | 153900 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 255 | 20231101 | 153800 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 256 | 20231101 | 153700 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 257 | 20231101 | 153600 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 258 | 20231101 | 153500 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 259 | 20231101 | 153400 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 260 | 20231101 | 153300 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 261 | 20231101 | 153200 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 262 | 20231101 | 153100 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 263 | 20231101 | 153000 | 17559347950 | 32200 | 32200 | 32200 | 32200 | 5660 |
| 264 | 20231101 | 152900 | 17377095950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 265 | 20231101 | 152800 | 17377095950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 266 | 20231101 | 152700 | 17377095950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 267 | 20231101 | 152600 | 17377095950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 268 | 20231101 | 152500 | 17377095950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 269 | 20231101 | 152400 | 17377095950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 270 | 20231101 | 152300 | 17377095950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 271 | 20231101 | 152200 | 17377095950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 272 | 20231101 | 152100 | 17377095950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 273 | 20231101 | 152000 | 17377095950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 274 | 20231101 | 151900 | 17377095950 | 32200 | 32250 | 32250 | 32150 | 1803 |
| 275 | 20231101 | 151800 | 17319039550 | 32250 | 32300 | 32300 | 32200 | 645 |
| 276 | 20231101 | 151700 | 17298224950 | 32300 | 32400 | 32450 | 32300 | 981 |
| 277 | 20231101 | 151600 | 17266474950 | 32400 | 32450 | 32500 | 32400 | 384 |
| 278 | 20231101 | 151500 | 17254009350 | 32450 | 32400 | 32500 | 32350 | 1147 |
| 279 | 20231101 | 151400 | 17216758200 | 32450 | 32450 | 32500 | 32400 | 529 |
| 280 | 20231101 | 151300 | 17199593300 | 32450 | 32400 | 32450 | 32300 | 974 |
| 281 | 20231101 | 151200 | 17168072600 | 32400 | 32450 | 32500 | 32400 | 1218 |
| 282 | 20231101 | 151100 | 17128511400 | 32400 | 32350 | 32400 | 32350 | 503 |
| 283 | 20231101 | 151000 | 17112215550 | 32350 | 32300 | 32350 | 32300 | 875 |
| 284 | 20231101 | 150900 | 17083936400 | 32300 | 32200 | 32350 | 32200 | 1332 |
| 285 | 20231101 | 150800 | 17040945800 | 32200 | 32250 | 32250 | 32200 | 547 |
| 286 | 20231101 | 150700 | 17023332050 | 32200 | 32250 | 32350 | 32200 | 955 |
| 287 | 20231101 | 150600 | 16992519300 | 32250 | 32200 | 32300 | 32200 | 587 |
| 288 | 20231101 | 150500 | 16973588550 | 32250 | 32300 | 32350 | 32250 | 856 |
| 289 | 20231101 | 150400 | 16945962250 | 32250 | 32350 | 32350 | 32250 | 489 |
| 290 | 20231101 | 150300 | 16930183850 | 32350 | 32250 | 32350 | 32250 | 803 |
| 291 | 20231101 | 150200 | 16904211250 | 32250 | 32300 | 32350 | 32250 | 1093 |
| 292 | 20231101 | 150100 | 16868911100 | 32300 | 32450 | 32450 | 32300 | 1223 |
| 293 | 20231101 | 150000 | 16829313150 | 32450 | 32450 | 32500 | 32400 | 1067 |
| 294 | 20231101 | 145900 | 16794691850 | 32450 | 32400 | 32450 | 32400 | 977 |
| 295 | 20231101 | 145800 | 16763007750 | 32400 | 32450 | 32450 | 32400 | 1027 |
| 296 | 20231101 | 145700 | 16729720800 | 32400 | 32350 | 32450 | 32300 | 1173 |
| 297 | 20231101 | 145600 | 16691715550 | 32350 | 32350 | 32400 | 32350 | 1452 |
| 298 | 20231101 | 145500 | 16644731550 | 32300 | 32200 | 32350 | 32200 | 1533 |
| 299 | 20231101 | 145400 | 16595251750 | 32200 | 32250 | 32250 | 32150 | 2152 |
| 300 | 20231101 | 145300 | 16525946150 | 32250 | 32250 | 32300 | 32250 | 787 |
| 301 | 20231101 | 145200 | 16500543300 | 32300 | 32300 | 32300 | 32250 | 1195 |
| 302 | 20231101 | 145100 | 16461975900 | 32300 | 32400 | 32400 | 32300 | 941 |
| 303 | 20231101 | 145000 | 16431519600 | 32400 | 32350 | 32400 | 32300 | 1295 |
| 304 | 20231101 | 144900 | 16389628900 | 32350 | 32250 | 32400 | 32250 | 2146 |
| 305 | 20231101 | 144800 | 16320228000 | 32250 | 32150 | 32250 | 32100 | 801 |
| 306 | 20231101 | 144700 | 16294453450 | 32100 | 32100 | 32100 | 32050 | 1055 |
| 307 | 20231101 | 144600 | 16260617900 | 32100 | 32050 | 32100 | 32050 | 534 |
| 308 | 20231101 | 144500 | 16243482700 | 32050 | 32100 | 32100 | 32050 | 1008 |
| 309 | 20231101 | 144400 | 16211144150 | 32100 | 32000 | 32100 | 32000 | 914 |
| 310 | 20231101 | 144300 | 16181831000 | 32000 | 31950 | 32000 | 31900 | 1675 |
| 311 | 20231101 | 144200 | 16128280750 | 31900 | 31850 | 31950 | 31800 | 713 |
| 312 | 20231101 | 144100 | 16105553050 | 31800 | 31950 | 31950 | 31750 | 1477 |
| 313 | 20231101 | 144000 | 16058553200 | 31900 | 31950 | 32000 | 31900 | 1037 |
| 314 | 20231101 | 143900 | 16025434300 | 31950 | 31950 | 32050 | 31900 | 935 |
| 315 | 20231101 | 143800 | 15995565250 | 31950 | 32150 | 32200 | 31950 | 2646 |
| 316 | 20231101 | 143700 | 15910770750 | 32200 | 32200 | 32300 | 32150 | 1039 |
| 317 | 20231101 | 143600 | 15877310100 | 32200 | 32250 | 32300 | 32200 | 965 |
| 318 | 20231101 | 143500 | 15846208200 | 32250 | 32050 | 32300 | 32050 | 1629 |
| 319 | 20231101 | 143400 | 15793778500 | 32050 | 32350 | 32350 | 32000 | 5172 |
| 320 | 20231101 | 143300 | 15627554500 | 32350 | 32350 | 32400 | 32200 | 5583 |
| 321 | 20231101 | 143200 | 15447257450 | 32300 | 32350 | 32450 | 32300 | 1303 |
| 322 | 20231101 | 143100 | 15405067200 | 32350 | 32500 | 32500 | 32300 | 2210 |
| 323 | 20231101 | 143000 | 15333460800 | 32500 | 32650 | 32650 | 32500 | 805 |
| 324 | 20231101 | 142900 | 15307216450 | 32650 | 32550 | 32650 | 32500 | 994 |
| 325 | 20231101 | 142800 | 15274816450 | 32550 | 32650 | 32650 | 32550 | 656 |
| 326 | 20231101 | 142700 | 15253424000 | 32650 | 32600 | 32650 | 32550 | 584 |
| 327 | 20231101 | 142600 | 15234368200 | 32550 | 32550 | 32650 | 32550 | 1168 |
| 328 | 20231101 | 142500 | 15196286100 | 32550 | 32550 | 32600 | 32500 | 1290 |
| 329 | 20231101 | 142400 | 15154313500 | 32550 | 32450 | 32550 | 32450 | 1138 |
| 330 | 20231101 | 142300 | 15117301450 | 32450 | 32500 | 32550 | 32450 | 1993 |
| 331 | 20231101 | 142200 | 15052553300 | 32550 | 32600 | 32700 | 32500 | 2541 |
| 332 | 20231101 | 142100 | 14969803200 | 32600 | 32650 | 32750 | 32600 | 1644 |
| 333 | 20231101 | 142000 | 14916091000 | 32700 | 32800 | 32850 | 32650 | 2108 |
| 334 | 20231101 | 141900 | 14847150350 | 32800 | 32750 | 32850 | 32700 | 2396 |
| 335 | 20231101 | 141800 | 14768703350 | 32700 | 32700 | 32900 | 32600 | 3603 |
| 336 | 20231101 | 141700 | 14650708850 | 32700 | 32650 | 32700 | 32650 | 1394 |
| 337 | 20231101 | 141600 | 14605154300 | 32650 | 32650 | 32650 | 32600 | 1447 |
| 338 | 20231101 | 141500 | 14557940900 | 32650 | 32450 | 32650 | 32400 | 1067 |
| 339 | 20231101 | 141400 | 14523189400 | 32400 | 32350 | 32650 | 32350 | 3454 |
| 340 | 20231101 | 141300 | 14411003650 | 32300 | 32700 | 32700 | 32300 | 3600 |
| 341 | 20231101 | 141200 | 14294097850 | 32700 | 32550 | 32700 | 32500 | 1279 |
| 342 | 20231101 | 141100 | 14252370350 | 32500 | 32650 | 32700 | 32500 | 1928 |
| 343 | 20231101 | 141000 | 14189489150 | 32700 | 32600 | 32700 | 32400 | 4701 |
| 344 | 20231101 | 140900 | 14036559550 | 32600 | 32800 | 32800 | 32600 | 1939 |
| 345 | 20231101 | 140800 | 13973179250 | 32800 | 32750 | 32850 | 32650 | 3391 |
| 346 | 20231101 | 140700 | 13862259150 | 32900 | 32800 | 33000 | 32700 | 5372 |
| 347 | 20231101 | 140600 | 13685772450 | 32800 | 32650 | 32800 | 32650 | 1999 |
| 348 | 20231101 | 140500 | 13620272950 | 32650 | 32750 | 32750 | 32550 | 6050 |
| 349 | 20231101 | 140400 | 13422488500 | 32750 | 32800 | 32850 | 32700 | 2409 |
| 350 | 20231101 | 140300 | 13343563050 | 32850 | 32850 | 32900 | 32800 | 1193 |
| 351 | 20231101 | 140200 | 13304377650 | 32750 | 32800 | 32900 | 32700 | 1795 |
| 352 | 20231101 | 140100 | 13245482500 | 32800 | 32850 | 32850 | 32550 | 3030 |
| 353 | 20231101 | 140000 | 13146426600 | 32900 | 32600 | 32900 | 32600 | 2794 |
| 354 | 20231101 | 135900 | 13054924150 | 32700 | 33000 | 33050 | 32600 | 2714 |
| 355 | 20231101 | 135800 | 12965760150 | 32950 | 32750 | 33050 | 32650 | 4711 |
| 356 | 20231101 | 135700 | 12810942850 | 32750 | 33250 | 33250 | 32750 | 7101 |
| 357 | 20231101 | 135600 | 12576721900 | 33250 | 33050 | 33300 | 33050 | 5040 |
| 358 | 20231101 | 135500 | 12409487300 | 33100 | 33050 | 33100 | 32950 | 3605 |
| 359 | 20231101 | 135400 | 12290484800 | 33050 | 32950 | 33200 | 32900 | 11765 |
| 360 | 20231101 | 135300 | 11901663300 | 32950 | 32650 | 32950 | 32650 | 6169 |
| 361 | 20231101 | 135200 | 11699028100 | 32700 | 32700 | 32750 | 32650 | 3047 |
| 362 | 20231101 | 135100 | 11599363150 | 32700 | 32650 | 32700 | 32600 | 1146 |
| 363 | 20231101 | 135000 | 11561965800 | 32650 | 32500 | 32650 | 32450 | 2550 |
| 364 | 20231101 | 134900 | 11478908300 | 32500 | 32600 | 32650 | 32500 | 2500 |
| 365 | 20231101 | 134800 | 11397409750 | 32550 | 32700 | 32700 | 32500 | 2420 |
| 366 | 20231101 | 134700 | 11318562800 | 32700 | 32450 | 32700 | 32450 | 5160 |
| 367 | 20231101 | 134600 | 11150604550 | 32450 | 32350 | 32450 | 32350 | 549 |
| 368 | 20231101 | 134500 | 11132813150 | 32350 | 32300 | 32400 | 32300 | 1988 |
| 369 | 20231101 | 134400 | 11068506800 | 32350 | 32550 | 32550 | 32350 | 2797 |
| 370 | 20231101 | 134300 | 10977774450 | 32550 | 32400 | 32650 | 32400 | 3945 |
| 371 | 20231101 | 134200 | 10849520950 | 32400 | 32300 | 32600 | 32300 | 10274 |
| 372 | 20231101 | 134100 | 10516284950 | 32300 | 32250 | 32300 | 32250 | 774 |
| 373 | 20231101 | 134000 | 10491305450 | 32250 | 32250 | 32250 | 32150 | 2041 |
| 374 | 20231101 | 133900 | 10425514000 | 32300 | 32300 | 32300 | 32150 | 2697 |
| 375 | 20231101 | 133800 | 10338529250 | 32250 | 32300 | 32350 | 32150 | 4086 |
| 376 | 20231101 | 133700 | 10206621100 | 32350 | 32250 | 32350 | 32150 | 4996 |
| 377 | 20231101 | 133600 | 10045508450 | 32250 | 31950 | 32250 | 31900 | 9207 |
| 378 | 20231101 | 133500 | 9750331400 | 31950 | 31900 | 32000 | 31900 | 1759 |
| 379 | 20231101 | 133400 | 9694148000 | 31850 | 31950 | 32000 | 31850 | 3063 |
| 380 | 20231101 | 133300 | 9596411500 | 31950 | 31900 | 32000 | 31900 | 1870 |
| 381 | 20231101 | 133200 | 9536654200 | 31850 | 31700 | 31900 | 31650 | 1394 |
| 382 | 20231101 | 133100 | 9492401650 | 31650 | 31900 | 31950 | 31650 | 3095 |
| 383 | 20231101 | 133000 | 9394112500 | 31950 | 31850 | 32000 | 31850 | 2333 |
| 384 | 20231101 | 132900 | 9319555000 | 31850 | 32000 | 32100 | 31800 | 5835 |
| 385 | 20231101 | 132800 | 9132853400 | 32100 | 31900 | 32200 | 31900 | 8283 |
| 386 | 20231101 | 132700 | 8867162100 | 31950 | 31700 | 31950 | 31700 | 8855 |
| 387 | 20231101 | 132600 | 8584811850 | 31700 | 31650 | 31800 | 31650 | 6484 |
| 388 | 20231101 | 132500 | 8379266700 | 31650 | 31550 | 31650 | 31500 | 1116 |
| 389 | 20231101 | 132400 | 8343989100 | 31500 | 31700 | 31700 | 31500 | 3851 |
| 390 | 20231101 | 132300 | 8222128250 | 31700 | 31600 | 31700 | 31450 | 14103 |
| 391 | 20231101 | 132200 | 7775643700 | 31650 | 31500 | 31650 | 31500 | 3318 |
| 392 | 20231101 | 132100 | 7670892700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 393 | 20231101 | 132000 | 7670892700 | 31500 | 31500 | 31500 | 31450 | 13725 |
| 394 | 20231101 | 131900 | 7238575000 | 31500 | 31450 | 31500 | 31350 | 723 |
| 395 | 20231101 | 131800 | 7215867750 | 31400 | 31450 | 31450 | 31400 | 2119 |
| 396 | 20231101 | 131700 | 7149232450 | 31500 | 31400 | 31500 | 31300 | 3379 |
| 397 | 20231101 | 131600 | 7043006500 | 31400 | 31300 | 31400 | 31300 | 2425 |
| 398 | 20231101 | 131500 | 6967055500 | 31300 | 31350 | 31400 | 31250 | 2097 |
| 399 | 20231101 | 131400 | 6901403100 | 31350 | 31200 | 31350 | 31150 | 2166 |
| 400 | 20231101 | 131300 | 6833669900 | 31150 | 31150 | 31150 | 31100 | 300 |
| 401 | 20231101 | 131200 | 6824325350 | 31150 | 31200 | 31200 | 31100 | 408 |
| 402 | 20231101 | 131100 | 6811614950 | 31200 | 30950 | 31200 | 30950 | 5264 |
| 403 | 20231101 | 131000 | 6648095900 | 30950 | 30850 | 30950 | 30800 | 885 |
| 404 | 20231101 | 130900 | 6620747400 | 30750 | 30850 | 30850 | 30750 | 359 |
| 405 | 20231101 | 130800 | 6609686000 | 30750 | 30700 | 30850 | 30650 | 1548 |
| 406 | 20231101 | 130700 | 6562009250 | 30700 | 30650 | 30900 | 30650 | 1199 |
| 407 | 20231101 | 130600 | 6525125100 | 30650 | 30700 | 30700 | 30650 | 112 |
| 408 | 20231101 | 130500 | 6521690600 | 30750 | 30750 | 30750 | 30650 | 1019 |
| 409 | 20231101 | 130400 | 6490446450 | 30750 | 30750 | 30750 | 30700 | 353 |
| 410 | 20231101 | 130300 | 6479591850 | 30800 | 30850 | 30850 | 30800 | 31 |
| 411 | 20231101 | 130200 | 6478636950 | 30750 | 30800 | 30800 | 30750 | 234 |
| 412 | 20231101 | 130100 | 6471441400 | 30750 | 30800 | 30950 | 30750 | 936 |
| 413 | 20231101 | 130000 | 6442579950 | 30800 | 30800 | 30850 | 30800 | 156 |
| 414 | 20231101 | 125900 | 6437772550 | 30800 | 30800 | 30800 | 30800 | 154 |
| 415 | 20231101 | 125800 | 6433029350 | 30800 | 30850 | 30850 | 30800 | 55 |
| 416 | 20231101 | 125700 | 6431333650 | 30800 | 30800 | 30850 | 30800 | 245 |
| 417 | 20231101 | 125600 | 6423781150 | 30750 | 30750 | 30850 | 30750 | 326 |
| 418 | 20231101 | 125500 | 6413755800 | 30750 | 30800 | 30800 | 30750 | 125 |
| 419 | 20231101 | 125400 | 6409909250 | 30850 | 30850 | 30850 | 30800 | 58 |
| 420 | 20231101 | 125300 | 6408121800 | 30800 | 30800 | 30800 | 30800 | 4 |
| 421 | 20231101 | 125200 | 6407998600 | 30800 | 30800 | 30800 | 30800 | 562 |
| 422 | 20231101 | 125100 | 6390689000 | 30800 | 30900 | 30900 | 30800 | 1967 |
| 423 | 20231101 | 125000 | 6329920150 | 30900 | 30900 | 30950 | 30900 | 58 |
| 424 | 20231101 | 124900 | 6328126000 | 30900 | 30900 | 30950 | 30900 | 232 |
| 425 | 20231101 | 124800 | 6320957100 | 30950 | 30900 | 30950 | 30900 | 392 |
| 426 | 20231101 | 124700 | 6308840550 | 30950 | 30950 | 30950 | 30950 | 99 |
| 427 | 20231101 | 124600 | 6305776500 | 30950 | 30950 | 31000 | 30900 | 515 |
| 428 | 20231101 | 124500 | 6289835750 | 31000 | 30950 | 31000 | 30950 | 439 |
| 429 | 20231101 | 124400 | 6276248550 | 30900 | 30950 | 30950 | 30900 | 25 |
| 430 | 20231101 | 124300 | 6275475800 | 31000 | 31000 | 31000 | 30900 | 110 |
| 431 | 20231101 | 124200 | 6272075800 | 30950 | 30900 | 31000 | 30900 | 963 |
| 432 | 20231101 | 124100 | 6242297450 | 30900 | 30950 | 30950 | 30900 | 1369 |
| 433 | 20231101 | 124000 | 6199964500 | 31000 | 31000 | 31050 | 30950 | 355 |
| 434 | 20231101 | 123900 | 6188952000 | 31000 | 31000 | 31000 | 30950 | 636 |
| 435 | 20231101 | 123800 | 6169251000 | 30950 | 31050 | 31050 | 30950 | 765 |
| 436 | 20231101 | 123700 | 6145544450 | 31050 | 31100 | 31100 | 31050 | 182 |
| 437 | 20231101 | 123600 | 6139884300 | 31050 | 31050 | 31050 | 31050 | 370 |
| 438 | 20231101 | 123500 | 6128395800 | 31050 | 31150 | 31150 | 31050 | 1917 |
| 439 | 20231101 | 123400 | 6068763450 | 31150 | 31200 | 31250 | 31150 | 299 |
| 440 | 20231101 | 123300 | 6059443750 | 31200 | 31250 | 31250 | 31150 | 66 |
| 441 | 20231101 | 123200 | 6057385500 | 31250 | 31200 | 31250 | 31150 | 234 |
| 442 | 20231101 | 123100 | 6050084700 | 31200 | 31250 | 31250 | 31200 | 133 |
| 443 | 20231101 | 123000 | 6045932350 | 31250 | 31250 | 31250 | 31200 | 372 |
| 444 | 20231101 | 122900 | 6034309950 | 31250 | 31300 | 31350 | 31200 | 480 |
| 445 | 20231101 | 122800 | 6019310400 | 31300 | 31400 | 31400 | 31300 | 675 |
| 446 | 20231101 | 122700 | 5998167550 | 31400 | 31150 | 31400 | 31100 | 6743 |
| 447 | 20231101 | 122600 | 5787132350 | 31150 | 31150 | 31200 | 31150 | 432 |
| 448 | 20231101 | 122500 | 5773673800 | 31150 | 31150 | 31200 | 31150 | 803 |
| 449 | 20231101 | 122400 | 5748657650 | 31150 | 31000 | 31150 | 31000 | 2383 |
| 450 | 20231101 | 122300 | 5674531800 | 31000 | 31050 | 31100 | 31000 | 302 |
| 451 | 20231101 | 122200 | 5665153000 | 31050 | 31100 | 31100 | 31050 | 167 |
| 452 | 20231101 | 122100 | 5659967500 | 31100 | 31100 | 31150 | 31050 | 167 |
| 453 | 20231101 | 122000 | 5654771700 | 31100 | 31100 | 31150 | 31100 | 218 |
| 454 | 20231101 | 121900 | 5647991200 | 31100 | 31050 | 31150 | 31050 | 2137 |
| 455 | 20231101 | 121800 | 5581515300 | 31050 | 31050 | 31050 | 31050 | 1100 |
| 456 | 20231101 | 121700 | 5547360300 | 31000 | 31000 | 31050 | 30950 | 1330 |
| 457 | 20231101 | 121600 | 5506125350 | 31000 | 30950 | 31000 | 30950 | 918 |
| 458 | 20231101 | 121500 | 5477670400 | 30950 | 30950 | 31000 | 30900 | 358 |
| 459 | 20231101 | 121400 | 5466590800 | 30950 | 30950 | 31000 | 30900 | 306 |
| 460 | 20231101 | 121300 | 5457124500 | 30950 | 30950 | 30950 | 30950 | 112 |
| 461 | 20231101 | 121200 | 5453658100 | 30950 | 30950 | 31000 | 30950 | 279 |
| 462 | 20231101 | 121100 | 5445022800 | 31000 | 31000 | 31000 | 30950 | 82 |
| 463 | 20231101 | 121000 | 5442481050 | 31000 | 30950 | 31000 | 30950 | 41 |
| 464 | 20231101 | 120900 | 5441210250 | 30950 | 30900 | 30950 | 30900 | 77 |
| 465 | 20231101 | 120800 | 5438827700 | 30900 | 30850 | 30900 | 30800 | 593 |
| 466 | 20231101 | 120700 | 5420534400 | 30850 | 30850 | 30850 | 30850 | 112 |
| 467 | 20231101 | 120600 | 5417079200 | 30850 | 30900 | 30900 | 30850 | 38 |
| 468 | 20231101 | 120500 | 5415906750 | 30950 | 30900 | 30950 | 30900 | 83 |
| 469 | 20231101 | 120400 | 5413341950 | 30900 | 30950 | 31000 | 30900 | 109 |
| 470 | 20231101 | 120300 | 5409972750 | 31000 | 31050 | 31100 | 31000 | 1746 |
| 471 | 20231101 | 120200 | 5355701300 | 31050 | 30900 | 31050 | 30900 | 1483 |
| 472 | 20231101 | 120100 | 5309729800 | 30900 | 31000 | 31000 | 30900 | 379 |
| 473 | 20231101 | 120000 | 5297997300 | 30950 | 30950 | 31050 | 30900 | 3269 |
| 474 | 20231101 | 115900 | 5196735350 | 30900 | 30750 | 30900 | 30750 | 1579 |
| 475 | 20231101 | 115800 | 5147976750 | 30750 | 30850 | 30850 | 30750 | 184 |
| 476 | 20231101 | 115700 | 5142307500 | 30850 | 30850 | 30900 | 30800 | 178 |
| 477 | 20231101 | 115600 | 5136820250 | 30850 | 30850 | 30850 | 30800 | 117 |
| 478 | 20231101 | 115500 | 5133211050 | 30850 | 30800 | 30850 | 30800 | 499 |
| 479 | 20231101 | 115400 | 5117822300 | 30800 | 30800 | 30850 | 30800 | 123 |
| 480 | 20231101 | 115300 | 5114033800 | 30800 | 30750 | 30800 | 30750 | 323 |
| 481 | 20231101 | 115200 | 5104087950 | 30800 | 30800 | 30800 | 30800 | 0 |
| 482 | 20231101 | 115100 | 5104087950 | 30800 | 30800 | 30850 | 30800 | 128 |
| 483 | 20231101 | 115000 | 5100145450 | 30800 | 30750 | 30850 | 30750 | 1263 |
| 484 | 20231101 | 114900 | 5061243450 | 30750 | 30800 | 30850 | 30750 | 1242 |
| 485 | 20231101 | 114800 | 5023036650 | 30800 | 30800 | 30850 | 30800 | 139 |
| 486 | 20231101 | 114700 | 5018755350 | 30800 | 30850 | 30850 | 30800 | 750 |
| 487 | 20231101 | 114600 | 4995642850 | 30850 | 30850 | 30900 | 30850 | 380 |
| 488 | 20231101 | 114500 | 4983918000 | 30900 | 30850 | 30900 | 30850 | 5 |
| 489 | 20231101 | 114400 | 4983763550 | 30850 | 30850 | 30900 | 30800 | 191 |
| 490 | 20231101 | 114300 | 4977873000 | 30850 | 30900 | 30900 | 30850 | 121 |
| 491 | 20231101 | 114200 | 4974139550 | 30900 | 30850 | 30900 | 30850 | 371 |
| 492 | 20231101 | 114100 | 4962693200 | 30850 | 30850 | 30900 | 30850 | 132 |
| 493 | 20231101 | 114000 | 4958620950 | 30850 | 30900 | 30900 | 30850 | 33 |
| 494 | 20231101 | 113900 | 4957601450 | 30900 | 30850 | 30900 | 30800 | 832 |
| 495 | 20231101 | 113800 | 4931922000 | 30850 | 30800 | 30900 | 30800 | 266 |
| 496 | 20231101 | 113700 | 4923714500 | 30850 | 30850 | 30900 | 30850 | 599 |
| 497 | 20231101 | 113600 | 4905232400 | 30900 | 30850 | 30900 | 30850 | 635 |
| 498 | 20231101 | 113500 | 4885642150 | 30850 | 30800 | 30850 | 30800 | 266 |
| 499 | 20231101 | 113400 | 4877446750 | 30750 | 30800 | 30800 | 30750 | 130 |
| 500 | 20231101 | 113300 | 4873449100 | 30750 | 30750 | 30750 | 30750 | 97 |
| 501 | 20231101 | 113200 | 4870466350 | 30750 | 30750 | 30750 | 30700 | 65 |
| 502 | 20231101 | 113100 | 4868467650 | 30800 | 30950 | 30950 | 30800 | 890 |
| 503 | 20231101 | 113000 | 4841014200 | 31000 | 30600 | 31000 | 30600 | 5746 |
| 504 | 20231101 | 112900 | 4663914800 | 30650 | 30650 | 30650 | 30600 | 138 |
| 505 | 20231101 | 112800 | 4659686600 | 30650 | 30600 | 30650 | 30600 | 85 |
| 506 | 20231101 | 112700 | 4657085250 | 30600 | 30650 | 30650 | 30600 | 135 |
| 507 | 20231101 | 112600 | 4652947700 | 30650 | 30650 | 30650 | 30650 | 141 |
| 508 | 20231101 | 112500 | 4648626050 | 30650 | 30700 | 30750 | 30650 | 1061 |
| 509 | 20231101 | 112400 | 4616054150 | 30700 | 30500 | 30700 | 30500 | 1099 |
| 510 | 20231101 | 112300 | 4582478150 | 30500 | 30500 | 30500 | 30500 | 675 |
| 511 | 20231101 | 112200 | 4561890650 | 30500 | 30550 | 30550 | 30500 | 776 |
| 512 | 20231101 | 112100 | 4538220600 | 30550 | 30550 | 30550 | 30500 | 135 |
| 513 | 20231101 | 112000 | 4534101550 | 30550 | 30500 | 30550 | 30500 | 192 |
| 514 | 20231101 | 111900 | 4528241700 | 30550 | 30550 | 30550 | 30500 | 915 |
| 515 | 20231101 | 111800 | 4500302150 | 30550 | 30650 | 30650 | 30550 | 507 |
| 516 | 20231101 | 111700 | 4484810050 | 30600 | 30550 | 30650 | 30500 | 2343 |
| 517 | 20231101 | 111600 | 4413182750 | 30500 | 30500 | 30500 | 30500 | 299 |
| 518 | 20231101 | 111500 | 4404063250 | 30550 | 30550 | 30550 | 30500 | 186 |
| 519 | 20231101 | 111400 | 4398383450 | 30550 | 30550 | 30600 | 30500 | 245 |
| 520 | 20231101 | 111300 | 4390895050 | 30550 | 30550 | 30600 | 30450 | 1694 |
| 521 | 20231101 | 111200 | 4339172750 | 30550 | 30500 | 30550 | 30500 | 1359 |
| 522 | 20231101 | 111100 | 4297708100 | 30550 | 30500 | 30550 | 30500 | 173 |
| 523 | 20231101 | 111000 | 4292431000 | 30550 | 30550 | 30600 | 30500 | 193 |
| 524 | 20231101 | 110900 | 4286534350 | 30600 | 30450 | 30600 | 30450 | 1694 |
| 525 | 20231101 | 110800 | 4234856850 | 30450 | 30400 | 30550 | 30400 | 2529 |
| 526 | 20231101 | 110700 | 4157692100 | 30350 | 30150 | 30350 | 30150 | 1441 |
| 527 | 20231101 | 110600 | 4114043750 | 30150 | 30150 | 30150 | 30100 | 120 |
| 528 | 20231101 | 110500 | 4110426200 | 30100 | 30100 | 30150 | 30100 | 101 |
| 529 | 20231101 | 110400 | 4107386050 | 30150 | 30100 | 30150 | 30100 | 241 |
| 530 | 20231101 | 110300 | 4100124450 | 30100 | 30150 | 30150 | 30100 | 126 |
| 531 | 20231101 | 110200 | 4096325650 | 30150 | 30150 | 30200 | 30150 | 69 |
| 532 | 20231101 | 110100 | 4094245200 | 30200 | 30100 | 30200 | 30100 | 50 |
| 533 | 20231101 | 110000 | 4092737100 | 30200 | 30100 | 30200 | 30100 | 296 |
| 534 | 20231101 | 105900 | 4083817450 | 30150 | 30050 | 30150 | 30050 | 349 |
| 535 | 20231101 | 105800 | 4073316050 | 30050 | 30050 | 30100 | 30050 | 495 |
| 536 | 20231101 | 105700 | 4058439250 | 30050 | 30100 | 30100 | 30050 | 287 |
| 537 | 20231101 | 105600 | 4049804050 | 30150 | 30200 | 30200 | 30100 | 2376 |
| 538 | 20231101 | 105500 | 3978166700 | 30200 | 30200 | 30200 | 30200 | 166 |
| 539 | 20231101 | 105400 | 3973153500 | 30250 | 30300 | 30300 | 30200 | 42 |
| 540 | 20231101 | 105300 | 3971884150 | 30250 | 30350 | 30350 | 30200 | 1286 |
| 541 | 20231101 | 105200 | 3932925000 | 30350 | 30350 | 30350 | 30300 | 492 |
| 542 | 20231101 | 105100 | 3918004600 | 30350 | 30450 | 30450 | 30350 | 423 |
| 543 | 20231101 | 105000 | 3905153300 | 30450 | 30300 | 30500 | 30250 | 2506 |
| 544 | 20231101 | 104900 | 3828966800 | 30300 | 30300 | 30350 | 30300 | 1182 |
| 545 | 20231101 | 104800 | 3793151950 | 30300 | 30500 | 30500 | 30300 | 293 |
| 546 | 20231101 | 104700 | 3784253400 | 30500 | 30500 | 30550 | 30500 | 1380 |
| 547 | 20231101 | 104600 | 3742159500 | 30500 | 30450 | 30500 | 30350 | 1611 |
| 548 | 20231101 | 104500 | 3693067650 | 30500 | 30450 | 30550 | 30450 | 1188 |
| 549 | 20231101 | 104400 | 3656855650 | 30450 | 30350 | 30450 | 30350 | 210 |
| 550 | 20231101 | 104300 | 3650471900 | 30300 | 30500 | 30550 | 30300 | 1103 |
| 551 | 20231101 | 104200 | 3616877400 | 30500 | 30300 | 30550 | 30300 | 2117 |
| 552 | 20231101 | 104100 | 3552428300 | 30350 | 30200 | 30350 | 30200 | 2804 |
| 553 | 20231101 | 104000 | 3467572500 | 30200 | 30150 | 30300 | 30150 | 1045 |
| 554 | 20231101 | 103900 | 3435949500 | 30250 | 30050 | 30250 | 30000 | 3693 |
| 555 | 20231101 | 103800 | 3324587400 | 30000 | 30100 | 30100 | 30000 | 815 |
| 556 | 20231101 | 103700 | 3300066700 | 30100 | 30000 | 30150 | 29950 | 2789 |
| 557 | 20231101 | 103600 | 3216344400 | 30000 | 30000 | 30150 | 30000 | 2180 |
| 558 | 20231101 | 103500 | 3150851550 | 29950 | 29750 | 30000 | 29750 | 15408 |
| 559 | 20231101 | 103400 | 2690054750 | 29750 | 29650 | 29750 | 29600 | 1400 |
| 560 | 20231101 | 103300 | 2648480050 | 29600 | 29600 | 29600 | 29600 | 147 |
| 561 | 20231101 | 103200 | 2644128850 | 29600 | 29550 | 29600 | 29550 | 1768 |
| 562 | 20231101 | 103100 | 2591831950 | 29550 | 29500 | 29700 | 29500 | 160 |
| 563 | 20231101 | 103000 | 2587105100 | 29500 | 29650 | 29650 | 29500 | 10630 |
| 564 | 20231101 | 102900 | 2272002350 | 29650 | 29650 | 29700 | 29650 | 232 |
| 565 | 20231101 | 102800 | 2265122000 | 29650 | 29650 | 29700 | 29650 | 170 |
| 566 | 20231101 | 102700 | 2260080450 | 29650 | 29700 | 29700 | 29650 | 27 |
| 567 | 20231101 | 102600 | 2259279350 | 29700 | 29700 | 29700 | 29700 | 567 |
| 568 | 20231101 | 102500 | 2242439450 | 29750 | 29750 | 29750 | 29750 | 2 |
| 569 | 20231101 | 102400 | 2242379950 | 29750 | 29700 | 29750 | 29700 | 81 |
| 570 | 20231101 | 102300 | 2239973700 | 29750 | 29750 | 29750 | 29750 | 1 |
| 571 | 20231101 | 102200 | 2239943950 | 29750 | 29750 | 29800 | 29750 | 293 |
| 572 | 20231101 | 102100 | 2231227100 | 29750 | 29800 | 29800 | 29750 | 44 |
| 573 | 20231101 | 102000 | 2229918050 | 29800 | 29800 | 29800 | 29750 | 38 |
| 574 | 20231101 | 101900 | 2228786950 | 29800 | 29800 | 29850 | 29800 | 229 |
| 575 | 20231101 | 101800 | 2221958650 | 29800 | 29800 | 29800 | 29800 | 55 |
| 576 | 20231101 | 101700 | 2220319650 | 29850 | 29750 | 29850 | 29750 | 337 |
| 577 | 20231101 | 101600 | 2210271800 | 29800 | 29850 | 29850 | 29800 | 80 |
| 578 | 20231101 | 101500 | 2207885200 | 29900 | 29900 | 29900 | 29850 | 71 |
| 579 | 20231101 | 101400 | 2205762500 | 29950 | 29950 | 29950 | 29950 | 10 |
| 580 | 20231101 | 101300 | 2205463000 | 29950 | 29850 | 29950 | 29850 | 58 |
| 581 | 20231101 | 101200 | 2203728750 | 29850 | 29900 | 29900 | 29850 | 23 |
| 582 | 20231101 | 101100 | 2203041100 | 29950 | 29800 | 29950 | 29800 | 3348 |
| 583 | 20231101 | 101000 | 2103043650 | 29800 | 29800 | 29800 | 29800 | 548 |
| 584 | 20231101 | 100900 | 2086713250 | 29850 | 29850 | 29850 | 29800 | 160 |
| 585 | 20231101 | 100800 | 2081944250 | 29850 | 29800 | 29850 | 29800 | 642 |
| 586 | 20231101 | 100700 | 2062782250 | 29850 | 29800 | 29850 | 29800 | 5 |
| 587 | 20231101 | 100600 | 2062633200 | 29800 | 29700 | 29800 | 29700 | 1692 |
| 588 | 20231101 | 100500 | 2012273050 | 29700 | 29650 | 29750 | 29650 | 394 |
| 589 | 20231101 | 100400 | 2000579700 | 29650 | 29600 | 29650 | 29600 | 64 |
| 590 | 20231101 | 100300 | 1998683600 | 29650 | 29600 | 29650 | 29600 | 618 |
| 591 | 20231101 | 100200 | 1980384900 | 29600 | 29600 | 29650 | 29600 | 265 |
| 592 | 20231101 | 100100 | 1972539450 | 29600 | 29600 | 29600 | 29600 | 147 |
| 593 | 20231101 | 100000 | 1968188250 | 29550 | 29600 | 29600 | 29550 | 15 |
| 594 | 20231101 | 095900 | 1967744500 | 29600 | 29600 | 29600 | 29600 | 2 |
| 595 | 20231101 | 095800 | 1967685300 | 29550 | 29550 | 29550 | 29550 | 13 |
| 596 | 20231101 | 095700 | 1967301150 | 29600 | 29550 | 29600 | 29550 | 299 |
| 597 | 20231101 | 095600 | 1958452500 | 29550 | 29500 | 29550 | 29500 | 111 |
| 598 | 20231101 | 095500 | 1955172900 | 29500 | 29500 | 29500 | 29500 | 10 |
| 599 | 20231101 | 095400 | 1954877900 | 29500 | 29550 | 29550 | 29500 | 197 |
| 600 | 20231101 | 095300 | 1949060550 | 29550 | 29550 | 29550 | 29550 | 142 |
| 601 | 20231101 | 095200 | 1944864450 | 29550 | 29600 | 29600 | 29550 | 289 |
| 602 | 20231101 | 095100 | 1936324000 | 29600 | 29650 | 29650 | 29600 | 16 |
| 603 | 20231101 | 095000 | 1935850300 | 29600 | 29650 | 29650 | 29600 | 256 |
| 604 | 20231101 | 094900 | 1928270550 | 29650 | 29700 | 29700 | 29650 | 138 |
| 605 | 20231101 | 094800 | 1924177450 | 29700 | 29700 | 29800 | 29700 | 801 |
| 606 | 20231101 | 094700 | 1900387550 | 29750 | 29600 | 29750 | 29600 | 910 |
| 607 | 20231101 | 094600 | 1873376400 | 29600 | 29600 | 29650 | 29600 | 453 |
| 608 | 20231101 | 094500 | 1859956150 | 29550 | 29500 | 29550 | 29500 | 340 |
| 609 | 20231101 | 094400 | 1849918800 | 29450 | 29450 | 29500 | 29450 | 355 |
| 610 | 20231101 | 094300 | 1839462600 | 29500 | 29550 | 29550 | 29500 | 186 |
| 611 | 20231101 | 094200 | 1833974750 | 29550 | 29550 | 29600 | 29550 | 180 |
| 612 | 20231101 | 094100 | 1828655650 | 29600 | 29600 | 29600 | 29550 | 86 |
| 613 | 20231101 | 094000 | 1826112950 | 29600 | 29650 | 29650 | 29600 | 245 |
| 614 | 20231101 | 093900 | 1818860400 | 29650 | 29600 | 29650 | 29600 | 464 |
| 615 | 20231101 | 093800 | 1805125850 | 29600 | 29600 | 29650 | 29600 | 465 |
| 616 | 20231101 | 093700 | 1791361800 | 29600 | 29650 | 29650 | 29600 | 225 |
| 617 | 20231101 | 093600 | 1784694150 | 29650 | 29650 | 29700 | 29600 | 501 |
| 618 | 20231101 | 093500 | 1769842650 | 29650 | 29750 | 29750 | 29650 | 623 |
| 619 | 20231101 | 093400 | 1751340300 | 29800 | 29900 | 29900 | 29800 | 603 |
| 620 | 20231101 | 093300 | 1733364100 | 29900 | 29850 | 30050 | 29850 | 3512 |
| 621 | 20231101 | 093200 | 1628207500 | 29850 | 29800 | 29850 | 29800 | 497 |
| 622 | 20231101 | 093100 | 1613396300 | 29850 | 29850 | 29850 | 29800 | 1398 |
| 623 | 20231101 | 093000 | 1571713850 | 29850 | 29900 | 29900 | 29850 | 198 |
| 624 | 20231101 | 092900 | 1565802850 | 29900 | 29800 | 29950 | 29800 | 3337 |
| 625 | 20231101 | 092800 | 1465996800 | 29850 | 29750 | 29850 | 29700 | 3184 |
| 626 | 20231101 | 092700 | 1371215050 | 29750 | 29500 | 29750 | 29500 | 7805 |
| 627 | 20231101 | 092600 | 1139745700 | 29500 | 29600 | 29600 | 29500 | 1517 |
| 628 | 20231101 | 092500 | 1094923900 | 29550 | 29500 | 29600 | 29500 | 1611 |
| 629 | 20231101 | 092400 | 1047355000 | 29500 | 29350 | 29500 | 29350 | 4158 |
| 630 | 20231101 | 092300 | 925059550 | 29350 | 29350 | 29350 | 29350 | 1959 |
| 631 | 20231101 | 092200 | 867562900 | 29350 | 29250 | 29350 | 29250 | 937 |
| 632 | 20231101 | 092100 | 840082450 | 29250 | 29300 | 29350 | 29250 | 2624 |
| 633 | 20231101 | 092000 | 763195850 | 29300 | 29350 | 29400 | 29300 | 6238 |
| 634 | 20231101 | 091900 | 580117100 | 29350 | 29350 | 29350 | 29350 | 50 |
| 635 | 20231101 | 091800 | 578649600 | 29350 | 29300 | 29350 | 29300 | 1053 |
| 636 | 20231101 | 091700 | 547746150 | 29300 | 29300 | 29350 | 29300 | 24 |
| 637 | 20231101 | 091600 | 547042850 | 29250 | 29350 | 29350 | 29250 | 237 |
| 638 | 20231101 | 091500 | 540100400 | 29350 | 29400 | 29400 | 29350 | 772 |
| 639 | 20231101 | 091400 | 517418950 | 29350 | 29300 | 29400 | 29300 | 317 |
| 640 | 20231101 | 091300 | 508116950 | 29300 | 29200 | 29450 | 29200 | 2467 |
| 641 | 20231101 | 091200 | 435714750 | 29200 | 29150 | 29200 | 29150 | 1012 |
| 642 | 20231101 | 091100 | 406191950 | 29100 | 29100 | 29100 | 29100 | 125 |
| 643 | 20231101 | 091000 | 402554450 | 29050 | 29050 | 29050 | 29050 | 189 |
| 644 | 20231101 | 090900 | 397064000 | 29050 | 29100 | 29100 | 29050 | 148 |
| 645 | 20231101 | 090800 | 392764550 | 29100 | 29100 | 29100 | 29100 | 33 |
| 646 | 20231101 | 090700 | 391804250 | 29100 | 29200 | 29200 | 29100 | 169 |
| 647 | 20231101 | 090600 | 386880750 | 29250 | 29100 | 29300 | 29100 | 3583 |
| 648 | 20231101 | 090500 | 282373200 | 29000 | 29050 | 29100 | 29000 | 914 |
| 649 | 20231101 | 090400 | 255841900 | 29000 | 29050 | 29100 | 29000 | 2909 |
| 650 | 20231101 | 090300 | 171287800 | 29100 | 28900 | 29100 | 28900 | 2513 |
| 651 | 20231101 | 090200 | 98377400 | 28900 | 28850 | 28950 | 28850 | 1297 |
| 652 | 20231101 | 090100 | 60865600 | 28900 | 28850 | 28900 | 28850 | 927 |
| 653 | 20231101 | 090000 | 34099500 | 28800 | 28650 | 28850 | 28650 | 1187 |