35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 195600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 5174 |
| 3 | 20231101 | 195500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 4 | 20231101 | 195400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 5 | 20231101 | 195300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 6 | 20231101 | 195200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 7 | 20231101 | 195100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 8 | 20231101 | 195000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 9 | 20231101 | 194900 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 10 | 20231101 | 194800 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 11 | 20231101 | 194700 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 12 | 20231101 | 194600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 13 | 20231101 | 194500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 14 | 20231101 | 194400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 15 | 20231101 | 194300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 16 | 20231101 | 194200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 17 | 20231101 | 194100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 18 | 20231101 | 194000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 19 | 20231101 | 193900 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 20 | 20231101 | 193800 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 21 | 20231101 | 193700 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 22 | 20231101 | 193600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 23 | 20231101 | 193500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 24 | 20231101 | 193400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 25 | 20231101 | 193300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 26 | 20231101 | 193200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 27 | 20231101 | 193100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 28 | 20231101 | 193000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 29 | 20231101 | 192900 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 30 | 20231101 | 192800 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 31 | 20231101 | 192700 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 32 | 20231101 | 192600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 5174 |
| 33 | 20231101 | 192500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 34 | 20231101 | 192400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 35 | 20231101 | 192300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 36 | 20231101 | 192200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 37 | 20231101 | 192100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 38 | 20231101 | 192000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 39 | 20231101 | 191900 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 40 | 20231101 | 191800 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 41 | 20231101 | 191700 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 42 | 20231101 | 191600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 43 | 20231101 | 191500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 44 | 20231101 | 191400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 45 | 20231101 | 191300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 46 | 20231101 | 191200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 47 | 20231101 | 191100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 48 | 20231101 | 191000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 49 | 20231101 | 190900 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 50 | 20231101 | 190800 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 51 | 20231101 | 190700 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 52 | 20231101 | 190600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 53 | 20231101 | 190500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 54 | 20231101 | 190400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 55 | 20231101 | 190300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 56 | 20231101 | 190200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 57 | 20231101 | 190100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 58 | 20231101 | 190000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 59 | 20231101 | 185900 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 60 | 20231101 | 185800 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 61 | 20231101 | 185700 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 62 | 20231101 | 185600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 5174 |
| 63 | 20231101 | 185500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 64 | 20231101 | 185400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 65 | 20231101 | 185300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 66 | 20231101 | 185200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 67 | 20231101 | 185100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 68 | 20231101 | 185000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 69 | 20231101 | 184900 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 70 | 20231101 | 184800 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 71 | 20231101 | 184700 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 72 | 20231101 | 184600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 73 | 20231101 | 184500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 74 | 20231101 | 184400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 75 | 20231101 | 184300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 76 | 20231101 | 184200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 77 | 20231101 | 184100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 78 | 20231101 | 184000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 79 | 20231101 | 183900 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 80 | 20231101 | 183800 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 81 | 20231101 | 183700 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 82 | 20231101 | 183600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 83 | 20231101 | 183500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 84 | 20231101 | 183400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 85 | 20231101 | 183300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 86 | 20231101 | 183200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 87 | 20231101 | 183100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 88 | 20231101 | 183000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 89 | 20231101 | 182900 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 90 | 20231101 | 182800 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 91 | 20231101 | 182700 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 92 | 20231101 | 182600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 5174 |
| 93 | 20231101 | 182500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 94 | 20231101 | 182400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 95 | 20231101 | 182300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 96 | 20231101 | 182200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 97 | 20231101 | 182100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 98 | 20231101 | 182000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 99 | 20231101 | 181900 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 100 | 20231101 | 181800 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 101 | 20231101 | 181700 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 102 | 20231101 | 181600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 103 | 20231101 | 181500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 104 | 20231101 | 181400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 105 | 20231101 | 181300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 106 | 20231101 | 181200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 107 | 20231101 | 181100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 108 | 20231101 | 181000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 109 | 20231101 | 180900 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 110 | 20231101 | 180800 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 111 | 20231101 | 180700 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 112 | 20231101 | 180600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 113 | 20231101 | 180500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 114 | 20231101 | 180400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 115 | 20231101 | 180300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 116 | 20231101 | 180200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 117 | 20231101 | 180100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 118 | 20231101 | 180000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 119 | 20231101 | 175900 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 120 | 20231101 | 175800 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 121 | 20231101 | 175700 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 122 | 20231101 | 175600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 5174 |
| 123 | 20231101 | 175500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 124 | 20231101 | 175400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 125 | 20231101 | 175300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 126 | 20231101 | 175200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 127 | 20231101 | 175100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 128 | 20231101 | 175000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 129 | 20231101 | 174900 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 130 | 20231101 | 174800 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 131 | 20231101 | 174700 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 132 | 20231101 | 174600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 133 | 20231101 | 174500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 134 | 20231101 | 174400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 135 | 20231101 | 174300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 136 | 20231101 | 174200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 137 | 20231101 | 174100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 138 | 20231101 | 174000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 139 | 20231101 | 173900 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 140 | 20231101 | 173800 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 141 | 20231101 | 173700 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 142 | 20231101 | 173600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 143 | 20231101 | 173500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 144 | 20231101 | 173400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 145 | 20231101 | 173300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 146 | 20231101 | 173200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 147 | 20231101 | 173100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 148 | 20231101 | 173000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 149 | 20231101 | 172900 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 150 | 20231101 | 172800 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 151 | 20231101 | 172700 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 152 | 20231101 | 172600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 5174 |
| 153 | 20231101 | 172500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 154 | 20231101 | 172400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 155 | 20231101 | 172300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 156 | 20231101 | 172200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 157 | 20231101 | 172100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 158 | 20231101 | 172000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 159 | 20231101 | 171900 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 160 | 20231101 | 171800 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 161 | 20231101 | 171700 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 162 | 20231101 | 171600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 163 | 20231101 | 171500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 164 | 20231101 | 171400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 165 | 20231101 | 171300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 166 | 20231101 | 171200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 167 | 20231101 | 171100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 168 | 20231101 | 171000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 169 | 20231101 | 170900 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 170 | 20231101 | 170800 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 171 | 20231101 | 170700 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 172 | 20231101 | 170600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 173 | 20231101 | 170500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 174 | 20231101 | 170400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 175 | 20231101 | 170300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 176 | 20231101 | 170200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 177 | 20231101 | 170100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 178 | 20231101 | 170000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 179 | 20231101 | 165900 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 180 | 20231101 | 165800 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 181 | 20231101 | 165700 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 182 | 20231101 | 165600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 5174 |
| 183 | 20231101 | 165500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 184 | 20231101 | 165400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 185 | 20231101 | 165300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 186 | 20231101 | 165200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 187 | 20231101 | 165100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 188 | 20231101 | 165000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 189 | 20231101 | 164900 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 190 | 20231101 | 164800 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 191 | 20231101 | 164700 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 192 | 20231101 | 164600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 193 | 20231101 | 164500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 194 | 20231101 | 164400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 195 | 20231101 | 164300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 196 | 20231101 | 164200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 197 | 20231101 | 164100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 198 | 20231101 | 164000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 199 | 20231101 | 163900 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 200 | 20231101 | 163800 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 201 | 20231101 | 163700 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 202 | 20231101 | 163600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 203 | 20231101 | 163500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 204 | 20231101 | 163400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 205 | 20231101 | 163300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 206 | 20231101 | 163200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 207 | 20231101 | 163100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 208 | 20231101 | 163000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 209 | 20231101 | 162900 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 210 | 20231101 | 162800 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 211 | 20231101 | 162700 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 212 | 20231101 | 162600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 5174 |
| 213 | 20231101 | 162500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 214 | 20231101 | 162400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 215 | 20231101 | 162300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 216 | 20231101 | 162200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 217 | 20231101 | 162100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 218 | 20231101 | 162000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 219 | 20231101 | 161900 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 220 | 20231101 | 161800 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 221 | 20231101 | 161700 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 222 | 20231101 | 161600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 223 | 20231101 | 161500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 224 | 20231101 | 161400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 225 | 20231101 | 161300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 226 | 20231101 | 161200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 227 | 20231101 | 161100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 228 | 20231101 | 161000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 229 | 20231101 | 160900 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 230 | 20231101 | 160800 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 231 | 20231101 | 160700 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 232 | 20231101 | 160600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 233 | 20231101 | 160500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 234 | 20231101 | 160400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 235 | 20231101 | 160300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 236 | 20231101 | 160200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 237 | 20231101 | 160100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 238 | 20231101 | 160000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 239 | 20231101 | 155900 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 240 | 20231101 | 155800 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 241 | 20231101 | 155700 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 242 | 20231101 | 155600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 5174 |
| 243 | 20231101 | 155500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 244 | 20231101 | 155400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 245 | 20231101 | 155300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 246 | 20231101 | 155200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 247 | 20231101 | 155100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 248 | 20231101 | 155000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 249 | 20231101 | 154900 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 250 | 20231101 | 154800 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 251 | 20231101 | 154700 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 252 | 20231101 | 154600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 253 | 20231101 | 154500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 254 | 20231101 | 154400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 255 | 20231101 | 154300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 256 | 20231101 | 154200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 257 | 20231101 | 154100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 258 | 20231101 | 154000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 259 | 20231101 | 153900 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 260 | 20231101 | 153800 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 261 | 20231101 | 153700 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 262 | 20231101 | 153600 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 263 | 20231101 | 153500 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 264 | 20231101 | 153400 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 265 | 20231101 | 153300 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 266 | 20231101 | 153200 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 267 | 20231101 | 153100 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 268 | 20231101 | 153000 | 11188148700 | 30450 | 30450 | 30450 | 30450 | 5174 |
| 269 | 20231101 | 152900 | 11030600400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 270 | 20231101 | 152800 | 11030600400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 271 | 20231101 | 152700 | 11030600400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 272 | 20231101 | 152600 | 11030600400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 273 | 20231101 | 152500 | 11030600400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 274 | 20231101 | 152400 | 11030600400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 275 | 20231101 | 152300 | 11030600400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 276 | 20231101 | 152200 | 11030600400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 277 | 20231101 | 152100 | 11030600400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 278 | 20231101 | 152000 | 11030600400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 279 | 20231101 | 151900 | 11030600400 | 30400 | 30350 | 30400 | 30350 | 1736 |
| 280 | 20231101 | 151800 | 10977889800 | 30350 | 30400 | 30400 | 30350 | 1310 |
| 281 | 20231101 | 151700 | 10938114450 | 30400 | 30400 | 30400 | 30350 | 1941 |
| 282 | 20231101 | 151600 | 10879108150 | 30350 | 30250 | 30350 | 30200 | 2089 |
| 283 | 20231101 | 151500 | 10815805050 | 30250 | 30250 | 30250 | 30250 | 614 |
| 284 | 20231101 | 151400 | 10797231550 | 30250 | 30200 | 30250 | 30200 | 252 |
| 285 | 20231101 | 151300 | 10789608650 | 30250 | 30200 | 30300 | 30150 | 125 |
| 286 | 20231101 | 151200 | 10785825150 | 30150 | 30200 | 30250 | 30150 | 2490 |
| 287 | 20231101 | 151100 | 10710590400 | 30250 | 30350 | 30350 | 30200 | 1310 |
| 288 | 20231101 | 151000 | 10670960400 | 30300 | 30400 | 30400 | 30300 | 308 |
| 289 | 20231101 | 150900 | 10661625800 | 30300 | 30350 | 30450 | 30300 | 551 |
| 290 | 20231101 | 150800 | 10644895900 | 30400 | 30300 | 30450 | 30300 | 593 |
| 291 | 20231101 | 150700 | 10626892100 | 30400 | 30450 | 30450 | 30250 | 2473 |
| 292 | 20231101 | 150600 | 10551758800 | 30450 | 30350 | 30450 | 30200 | 1197 |
| 293 | 20231101 | 150500 | 10515493250 | 30300 | 30300 | 30350 | 30250 | 236 |
| 294 | 20231101 | 150400 | 10508341400 | 30350 | 30250 | 30400 | 30200 | 2155 |
| 295 | 20231101 | 150300 | 10442930200 | 30250 | 30300 | 30350 | 30250 | 725 |
| 296 | 20231101 | 150200 | 10420965400 | 30250 | 30350 | 30350 | 30250 | 683 |
| 297 | 20231101 | 150100 | 10400271750 | 30400 | 30300 | 30400 | 30300 | 689 |
| 298 | 20231101 | 150000 | 10379366400 | 30300 | 30500 | 30500 | 30300 | 2184 |
| 299 | 20231101 | 145900 | 10313034250 | 30450 | 30400 | 30450 | 30400 | 983 |
| 300 | 20231101 | 145800 | 10283104150 | 30450 | 30400 | 30450 | 30400 | 351 |
| 301 | 20231101 | 145700 | 10272429900 | 30400 | 30450 | 30450 | 30400 | 1226 |
| 302 | 20231101 | 145600 | 10235157750 | 30500 | 30450 | 30500 | 30450 | 1245 |
| 303 | 20231101 | 145500 | 10197237800 | 30500 | 30500 | 30500 | 30450 | 643 |
| 304 | 20231101 | 145400 | 10177639900 | 30450 | 30500 | 30500 | 30450 | 755 |
| 305 | 20231101 | 145300 | 10154617400 | 30500 | 30450 | 30550 | 30400 | 1836 |
| 306 | 20231101 | 145200 | 10098621550 | 30500 | 30500 | 30550 | 30450 | 224 |
| 307 | 20231101 | 145100 | 10091786500 | 30500 | 30500 | 30550 | 30500 | 1104 |
| 308 | 20231101 | 145000 | 10058112700 | 30500 | 30450 | 30500 | 30450 | 474 |
| 309 | 20231101 | 144900 | 10043659100 | 30500 | 30500 | 30500 | 30450 | 614 |
| 310 | 20231101 | 144800 | 10024934700 | 30500 | 30550 | 30550 | 30450 | 548 |
| 311 | 20231101 | 144700 | 10008223350 | 30550 | 30550 | 30600 | 30450 | 787 |
| 312 | 20231101 | 144600 | 9984184950 | 30550 | 30400 | 30550 | 30400 | 1215 |
| 313 | 20231101 | 144500 | 9947189950 | 30400 | 30450 | 30450 | 30400 | 873 |
| 314 | 20231101 | 144400 | 9920627100 | 30450 | 30450 | 30450 | 30450 | 75 |
| 315 | 20231101 | 144300 | 9918343350 | 30450 | 30450 | 30450 | 30400 | 602 |
| 316 | 20231101 | 144200 | 9900032800 | 30450 | 30400 | 30450 | 30400 | 296 |
| 317 | 20231101 | 144100 | 9891023650 | 30400 | 30550 | 30550 | 30400 | 638 |
| 318 | 20231101 | 144000 | 9871583250 | 30550 | 30500 | 30550 | 30500 | 105 |
| 319 | 20231101 | 143900 | 9868377500 | 30550 | 30600 | 30600 | 30450 | 489 |
| 320 | 20231101 | 143800 | 9853448700 | 30550 | 30600 | 30600 | 30550 | 439 |
| 321 | 20231101 | 143700 | 9840020900 | 30600 | 30650 | 30650 | 30600 | 672 |
| 322 | 20231101 | 143600 | 9819448550 | 30600 | 30750 | 30750 | 30600 | 611 |
| 323 | 20231101 | 143500 | 9800716000 | 30700 | 30550 | 30750 | 30550 | 6065 |
| 324 | 20231101 | 143400 | 9614842000 | 30550 | 30500 | 30550 | 30500 | 1645 |
| 325 | 20231101 | 143300 | 9564611250 | 30500 | 30400 | 30500 | 30400 | 2936 |
| 326 | 20231101 | 143200 | 9475188850 | 30400 | 30250 | 30400 | 30250 | 810 |
| 327 | 20231101 | 143100 | 9450618550 | 30300 | 30250 | 30300 | 30250 | 334 |
| 328 | 20231101 | 143000 | 9440499250 | 30300 | 30250 | 30300 | 30250 | 378 |
| 329 | 20231101 | 142900 | 9429053650 | 30300 | 30300 | 30350 | 30250 | 785 |
| 330 | 20231101 | 142800 | 9405281700 | 30300 | 30400 | 30400 | 30300 | 631 |
| 331 | 20231101 | 142700 | 9386139050 | 30400 | 30400 | 30400 | 30350 | 355 |
| 332 | 20231101 | 142600 | 9375349150 | 30350 | 30400 | 30400 | 30350 | 118 |
| 333 | 20231101 | 142500 | 9371765050 | 30400 | 30400 | 30400 | 30400 | 431 |
| 334 | 20231101 | 142400 | 9358662650 | 30400 | 30350 | 30400 | 30350 | 278 |
| 335 | 20231101 | 142300 | 9350222150 | 30400 | 30400 | 30400 | 30350 | 85 |
| 336 | 20231101 | 142200 | 9347638650 | 30400 | 30400 | 30400 | 30300 | 760 |
| 337 | 20231101 | 142100 | 9324588350 | 30400 | 30500 | 30500 | 30400 | 331 |
| 338 | 20231101 | 142000 | 9314509250 | 30500 | 30450 | 30550 | 30450 | 1061 |
| 339 | 20231101 | 141900 | 9282142700 | 30450 | 30400 | 30450 | 30400 | 298 |
| 340 | 20231101 | 141800 | 9273069750 | 30400 | 30300 | 30400 | 30300 | 354 |
| 341 | 20231101 | 141700 | 9262321600 | 30350 | 30300 | 30350 | 30300 | 132 |
| 342 | 20231101 | 141600 | 9258319000 | 30300 | 30250 | 30300 | 30250 | 224 |
| 343 | 20231101 | 141500 | 9251539500 | 30250 | 30200 | 30250 | 30150 | 2730 |
| 344 | 20231101 | 141400 | 9169061350 | 30200 | 30200 | 30250 | 30200 | 632 |
| 345 | 20231101 | 141300 | 9149970550 | 30250 | 30250 | 30250 | 30200 | 417 |
| 346 | 20231101 | 141200 | 9137364250 | 30300 | 30300 | 30300 | 30250 | 124 |
| 347 | 20231101 | 141100 | 9133609050 | 30350 | 30150 | 30350 | 30150 | 571 |
| 348 | 20231101 | 141000 | 9116308650 | 30150 | 30350 | 30350 | 30150 | 2707 |
| 349 | 20231101 | 140900 | 9034374400 | 30300 | 30500 | 30500 | 30300 | 2546 |
| 350 | 20231101 | 140800 | 8957009100 | 30500 | 30500 | 30550 | 30450 | 772 |
| 351 | 20231101 | 140700 | 8933446200 | 30500 | 30600 | 30650 | 30500 | 1909 |
| 352 | 20231101 | 140600 | 8874995850 | 30550 | 30500 | 30600 | 30450 | 2661 |
| 353 | 20231101 | 140500 | 8793684800 | 30450 | 30400 | 30600 | 30400 | 1410 |
| 354 | 20231101 | 140400 | 8750682900 | 30400 | 30350 | 30400 | 30300 | 410 |
| 355 | 20231101 | 140300 | 8738234250 | 30350 | 30350 | 30350 | 30350 | 78 |
| 356 | 20231101 | 140200 | 8735866950 | 30300 | 30400 | 30400 | 30300 | 370 |
| 357 | 20231101 | 140100 | 8724648200 | 30400 | 30350 | 30400 | 30350 | 180 |
| 358 | 20231101 | 140000 | 8719179550 | 30350 | 30350 | 30350 | 30300 | 207 |
| 359 | 20231101 | 135900 | 8712897600 | 30350 | 30300 | 30350 | 30250 | 423 |
| 360 | 20231101 | 135800 | 8700072200 | 30300 | 30300 | 30350 | 30250 | 419 |
| 361 | 20231101 | 135700 | 8687374700 | 30350 | 30300 | 30350 | 30300 | 76 |
| 362 | 20231101 | 135600 | 8685068850 | 30300 | 30350 | 30350 | 30300 | 374 |
| 363 | 20231101 | 135500 | 8673732900 | 30350 | 30400 | 30450 | 30350 | 251 |
| 364 | 20231101 | 135400 | 8666105900 | 30350 | 30450 | 30450 | 30350 | 646 |
| 365 | 20231101 | 135300 | 8646473350 | 30450 | 30400 | 30500 | 30400 | 1332 |
| 366 | 20231101 | 135200 | 8605895000 | 30400 | 30400 | 30450 | 30350 | 375 |
| 367 | 20231101 | 135100 | 8594502350 | 30450 | 30400 | 30450 | 30350 | 1379 |
| 368 | 20231101 | 135000 | 8552582600 | 30350 | 30350 | 30350 | 30300 | 1063 |
| 369 | 20231101 | 134900 | 8520356250 | 30350 | 30600 | 30600 | 30350 | 1398 |
| 370 | 20231101 | 134800 | 8477749400 | 30600 | 30600 | 30650 | 30600 | 2202 |
| 371 | 20231101 | 134700 | 8410318850 | 30600 | 30550 | 30700 | 30550 | 1345 |
| 372 | 20231101 | 134600 | 8369127550 | 30500 | 30450 | 30500 | 30350 | 1426 |
| 373 | 20231101 | 134500 | 8325689700 | 30400 | 30400 | 30400 | 30350 | 1062 |
| 374 | 20231101 | 134400 | 8293438450 | 30400 | 30450 | 30550 | 30400 | 824 |
| 375 | 20231101 | 134300 | 8268360000 | 30450 | 30550 | 30600 | 30300 | 2077 |
| 376 | 20231101 | 134200 | 8205137450 | 30500 | 30650 | 30750 | 30500 | 4432 |
| 377 | 20231101 | 134100 | 8069301600 | 30650 | 30650 | 30800 | 30650 | 7984 |
| 378 | 20231101 | 134000 | 7823966500 | 30600 | 30150 | 30650 | 30150 | 17373 |
| 379 | 20231101 | 133900 | 7295012800 | 30150 | 30000 | 30150 | 29950 | 5255 |
| 380 | 20231101 | 133800 | 7137037700 | 30000 | 29950 | 30000 | 29950 | 220 |
| 381 | 20231101 | 133700 | 7130442650 | 29950 | 30000 | 30000 | 29950 | 360 |
| 382 | 20231101 | 133600 | 7119660500 | 29950 | 29900 | 30000 | 29900 | 1098 |
| 383 | 20231101 | 133500 | 7086770000 | 29950 | 29950 | 29950 | 29950 | 439 |
| 384 | 20231101 | 133400 | 7073621950 | 30000 | 29950 | 30000 | 29950 | 1762 |
| 385 | 20231101 | 133300 | 7020845900 | 29950 | 29950 | 29950 | 29900 | 152 |
| 386 | 20231101 | 133200 | 7016293800 | 29900 | 29850 | 29900 | 29850 | 623 |
| 387 | 20231101 | 133100 | 6997667250 | 29850 | 29800 | 29850 | 29800 | 863 |
| 388 | 20231101 | 133000 | 6971944600 | 29800 | 29900 | 29900 | 29800 | 1883 |
| 389 | 20231101 | 132900 | 6915803500 | 29900 | 29900 | 29900 | 29850 | 397 |
| 390 | 20231101 | 132800 | 6903933450 | 29900 | 29800 | 29900 | 29800 | 651 |
| 391 | 20231101 | 132700 | 6884513500 | 29800 | 29750 | 29800 | 29750 | 60 |
| 392 | 20231101 | 132600 | 6882726700 | 29750 | 29700 | 29750 | 29700 | 797 |
| 393 | 20231101 | 132500 | 6859029950 | 29700 | 29700 | 29700 | 29700 | 133 |
| 394 | 20231101 | 132400 | 6855079850 | 29700 | 29700 | 29750 | 29650 | 931 |
| 395 | 20231101 | 132300 | 6827454000 | 29750 | 29700 | 29750 | 29700 | 201 |
| 396 | 20231101 | 132200 | 6821476750 | 29750 | 29700 | 29750 | 29700 | 96 |
| 397 | 20231101 | 132100 | 6818622750 | 29650 | 29700 | 29750 | 29650 | 558 |
| 398 | 20231101 | 132000 | 6802048400 | 29700 | 29650 | 29700 | 29650 | 410 |
| 399 | 20231101 | 131900 | 6789872400 | 29700 | 29700 | 29700 | 29700 | 564 |
| 400 | 20231101 | 131800 | 6773121600 | 29700 | 29700 | 29700 | 29700 | 1392 |
| 401 | 20231101 | 131700 | 6731779200 | 29650 | 29650 | 29650 | 29650 | 313 |
| 402 | 20231101 | 131600 | 6722498750 | 29650 | 29650 | 29650 | 29600 | 555 |
| 403 | 20231101 | 131500 | 6706043350 | 29650 | 29650 | 29650 | 29600 | 230 |
| 404 | 20231101 | 131400 | 6699231350 | 29650 | 29650 | 29650 | 29600 | 139 |
| 405 | 20231101 | 131300 | 6695110300 | 29650 | 29650 | 29650 | 29650 | 64 |
| 406 | 20231101 | 131200 | 6693212700 | 29650 | 29650 | 29650 | 29600 | 539 |
| 407 | 20231101 | 131100 | 6677231600 | 29650 | 29650 | 29650 | 29650 | 1149 |
| 408 | 20231101 | 131000 | 6643163750 | 29650 | 29650 | 29650 | 29600 | 704 |
| 409 | 20231101 | 130900 | 6622290300 | 29600 | 29600 | 29650 | 29600 | 420 |
| 410 | 20231101 | 130800 | 6609853200 | 29550 | 29600 | 29600 | 29550 | 111 |
| 411 | 20231101 | 130700 | 6606571350 | 29600 | 29550 | 29600 | 29550 | 88 |
| 412 | 20231101 | 130600 | 6603966850 | 29500 | 29500 | 29600 | 29500 | 69 |
| 413 | 20231101 | 130500 | 6601927550 | 29550 | 29550 | 29550 | 29550 | 569 |
| 414 | 20231101 | 130400 | 6585113600 | 29550 | 29500 | 29550 | 29500 | 546 |
| 415 | 20231101 | 130300 | 6569004850 | 29500 | 29500 | 29500 | 29500 | 150 |
| 416 | 20231101 | 130200 | 6564579850 | 29500 | 29400 | 29500 | 29400 | 152 |
| 417 | 20231101 | 130100 | 6560096750 | 29450 | 29400 | 29500 | 29400 | 190 |
| 418 | 20231101 | 130000 | 6554504700 | 29400 | 29450 | 29500 | 29350 | 2125 |
| 419 | 20231101 | 125900 | 6492012350 | 29450 | 29500 | 29500 | 29400 | 1381 |
| 420 | 20231101 | 125800 | 6451339200 | 29450 | 29550 | 29550 | 29450 | 752 |
| 421 | 20231101 | 125700 | 6429180050 | 29550 | 29550 | 29550 | 29550 | 91 |
| 422 | 20231101 | 125600 | 6426491000 | 29550 | 29500 | 29550 | 29500 | 84 |
| 423 | 20231101 | 125500 | 6424010550 | 29500 | 29550 | 29550 | 29500 | 109 |
| 424 | 20231101 | 125400 | 6420793250 | 29550 | 29550 | 29550 | 29500 | 127 |
| 425 | 20231101 | 125300 | 6417042150 | 29500 | 29500 | 29500 | 29500 | 112 |
| 426 | 20231101 | 125200 | 6413738150 | 29500 | 29550 | 29550 | 29500 | 74 |
| 427 | 20231101 | 125100 | 6411553400 | 29450 | 29550 | 29550 | 29450 | 541 |
| 428 | 20231101 | 125000 | 6395602550 | 29600 | 29600 | 29600 | 29500 | 91 |
| 429 | 20231101 | 124900 | 6392911450 | 29600 | 29550 | 29600 | 29550 | 71 |
| 430 | 20231101 | 124800 | 6390810650 | 29500 | 29500 | 29600 | 29500 | 351 |
| 431 | 20231101 | 124700 | 6380438550 | 29500 | 29550 | 29550 | 29500 | 117 |
| 432 | 20231101 | 124600 | 6376982800 | 29500 | 29550 | 29550 | 29400 | 623 |
| 433 | 20231101 | 124500 | 6358636500 | 29550 | 29550 | 29600 | 29500 | 82 |
| 434 | 20231101 | 124400 | 6356216700 | 29550 | 29600 | 29650 | 29550 | 134 |
| 435 | 20231101 | 124300 | 6352250300 | 29550 | 29550 | 29550 | 29550 | 35 |
| 436 | 20231101 | 124200 | 6351216050 | 29650 | 29600 | 29650 | 29600 | 23 |
| 437 | 20231101 | 124100 | 6350534750 | 29500 | 29450 | 29500 | 29450 | 307 |
| 438 | 20231101 | 124000 | 6341487100 | 29450 | 29500 | 29500 | 29450 | 640 |
| 439 | 20231101 | 123900 | 6322627500 | 29500 | 29550 | 29600 | 29450 | 316 |
| 440 | 20231101 | 123800 | 6313308350 | 29600 | 29600 | 29600 | 29600 | 57 |
| 441 | 20231101 | 123700 | 6311621150 | 29600 | 29600 | 29600 | 29550 | 105 |
| 442 | 20231101 | 123600 | 6308514900 | 29600 | 29550 | 29600 | 29550 | 142 |
| 443 | 20231101 | 123500 | 6304318500 | 29500 | 29500 | 29550 | 29500 | 74 |
| 444 | 20231101 | 123400 | 6302133750 | 29500 | 29450 | 29550 | 29450 | 141 |
| 445 | 20231101 | 123300 | 6297972950 | 29400 | 29600 | 29600 | 29400 | 4740 |
| 446 | 20231101 | 123200 | 6158253800 | 29600 | 29600 | 29600 | 29550 | 685 |
| 447 | 20231101 | 123100 | 6137982900 | 29600 | 29600 | 29600 | 29550 | 158 |
| 448 | 20231101 | 123000 | 6133307850 | 29550 | 29600 | 29600 | 29550 | 525 |
| 449 | 20231101 | 122900 | 6117767950 | 29600 | 29600 | 29650 | 29600 | 76 |
| 450 | 20231101 | 122800 | 6115516550 | 29650 | 29650 | 29700 | 29600 | 134 |
| 451 | 20231101 | 122700 | 6111544000 | 29700 | 29700 | 29700 | 29650 | 55 |
| 452 | 20231101 | 122600 | 6109910550 | 29700 | 29600 | 29700 | 29600 | 414 |
| 453 | 20231101 | 122500 | 6097630950 | 29650 | 29700 | 29700 | 29600 | 290 |
| 454 | 20231101 | 122400 | 6089029250 | 29650 | 29650 | 29650 | 29600 | 164 |
| 455 | 20231101 | 122300 | 6084168900 | 29650 | 29650 | 29650 | 29600 | 243 |
| 456 | 20231101 | 122200 | 6076968350 | 29650 | 29650 | 29650 | 29600 | 127 |
| 457 | 20231101 | 122100 | 6073204550 | 29700 | 29700 | 29700 | 29600 | 113 |
| 458 | 20231101 | 122000 | 6069850750 | 29700 | 29650 | 29700 | 29600 | 480 |
| 459 | 20231101 | 121900 | 6055599200 | 29650 | 29600 | 29650 | 29600 | 562 |
| 460 | 20231101 | 121800 | 6038935950 | 29650 | 29550 | 29650 | 29550 | 475 |
| 461 | 20231101 | 121700 | 6024883950 | 29550 | 29600 | 29650 | 29550 | 255 |
| 462 | 20231101 | 121600 | 6017341000 | 29550 | 29600 | 29600 | 29550 | 139 |
| 463 | 20231101 | 121500 | 6013228500 | 29600 | 29600 | 29600 | 29550 | 59 |
| 464 | 20231101 | 121400 | 6011482150 | 29550 | 29600 | 29600 | 29550 | 206 |
| 465 | 20231101 | 121300 | 6005391500 | 29600 | 29550 | 29600 | 29550 | 712 |
| 466 | 20231101 | 121200 | 5984320550 | 29600 | 29600 | 29600 | 29600 | 68 |
| 467 | 20231101 | 121100 | 5982307750 | 29600 | 29600 | 29600 | 29550 | 99 |
| 468 | 20231101 | 121000 | 5979379100 | 29600 | 29550 | 29600 | 29550 | 72 |
| 469 | 20231101 | 120900 | 5977247950 | 29600 | 29600 | 29600 | 29500 | 176 |
| 470 | 20231101 | 120800 | 5972046200 | 29650 | 29500 | 29650 | 29500 | 32 |
| 471 | 20231101 | 120700 | 5971098700 | 29500 | 29500 | 29600 | 29450 | 91 |
| 472 | 20231101 | 120600 | 5968415000 | 29450 | 29600 | 29600 | 29400 | 479 |
| 473 | 20231101 | 120500 | 5954296750 | 29600 | 29500 | 29600 | 29500 | 176 |
| 474 | 20231101 | 120400 | 5949098900 | 29500 | 29500 | 29500 | 29450 | 359 |
| 475 | 20231101 | 120300 | 5938515600 | 29500 | 29550 | 29600 | 29500 | 147 |
| 476 | 20231101 | 120200 | 5934175700 | 29550 | 29550 | 29550 | 29550 | 136 |
| 477 | 20231101 | 120100 | 5930156900 | 29500 | 29500 | 29550 | 29450 | 1081 |
| 478 | 20231101 | 120000 | 5898265450 | 29550 | 29550 | 29600 | 29500 | 1590 |
| 479 | 20231101 | 115900 | 5851327600 | 29550 | 29650 | 29650 | 29550 | 196 |
| 480 | 20231101 | 115800 | 5845528150 | 29650 | 29700 | 29700 | 29600 | 108 |
| 481 | 20231101 | 115700 | 5842324900 | 29650 | 29700 | 29700 | 29650 | 51 |
| 482 | 20231101 | 115600 | 5840810750 | 29650 | 29650 | 29650 | 29600 | 99 |
| 483 | 20231101 | 115500 | 5837877050 | 29650 | 29650 | 29700 | 29650 | 181 |
| 484 | 20231101 | 115400 | 5832508600 | 29650 | 29650 | 29650 | 29600 | 157 |
| 485 | 20231101 | 115300 | 5827858800 | 29650 | 29650 | 29650 | 29600 | 175 |
| 486 | 20231101 | 115200 | 5822672100 | 29600 | 29600 | 29600 | 29550 | 73 |
| 487 | 20231101 | 115100 | 5820513050 | 29600 | 29600 | 29600 | 29600 | 56 |
| 488 | 20231101 | 115000 | 5818855450 | 29600 | 29650 | 29650 | 29600 | 847 |
| 489 | 20231101 | 114900 | 5793780650 | 29650 | 29700 | 29700 | 29650 | 388 |
| 490 | 20231101 | 114800 | 5782274250 | 29650 | 29650 | 29700 | 29650 | 103 |
| 491 | 20231101 | 114700 | 5779217750 | 29600 | 29700 | 29700 | 29600 | 964 |
| 492 | 20231101 | 114600 | 5750655650 | 29700 | 29700 | 29750 | 29650 | 135 |
| 493 | 20231101 | 114500 | 5746645950 | 29700 | 29650 | 29700 | 29650 | 358 |
| 494 | 20231101 | 114400 | 5736023350 | 29650 | 29700 | 29700 | 29650 | 154 |
| 495 | 20231101 | 114300 | 5731454850 | 29650 | 29650 | 29700 | 29600 | 74 |
| 496 | 20231101 | 114200 | 5729260700 | 29650 | 29700 | 29700 | 29650 | 206 |
| 497 | 20231101 | 114100 | 5723147600 | 29650 | 29650 | 29650 | 29600 | 110 |
| 498 | 20231101 | 114000 | 5719888350 | 29600 | 29600 | 29600 | 29600 | 432 |
| 499 | 20231101 | 113900 | 5707101150 | 29600 | 29650 | 29700 | 29500 | 77 |
| 500 | 20231101 | 113800 | 5704821650 | 29650 | 29650 | 29650 | 29650 | 94 |
| 501 | 20231101 | 113700 | 5702034550 | 29650 | 29550 | 29650 | 29500 | 281 |
| 502 | 20231101 | 113600 | 5693721750 | 29600 | 29600 | 29750 | 29600 | 1392 |
| 503 | 20231101 | 113500 | 5652459700 | 29600 | 29500 | 29600 | 29500 | 67 |
| 504 | 20231101 | 113400 | 5650481750 | 29450 | 29550 | 29550 | 29450 | 1540 |
| 505 | 20231101 | 113300 | 5605063900 | 29550 | 29600 | 29600 | 29550 | 175 |
| 506 | 20231101 | 113200 | 5599890650 | 29550 | 29600 | 29600 | 29550 | 95 |
| 507 | 20231101 | 113100 | 5597079250 | 29600 | 29600 | 29600 | 29550 | 142 |
| 508 | 20231101 | 113000 | 5592877800 | 29600 | 29600 | 29600 | 29500 | 326 |
| 509 | 20231101 | 112900 | 5583239750 | 29550 | 29500 | 29550 | 29500 | 420 |
| 510 | 20231101 | 112800 | 5570849650 | 29450 | 29450 | 29450 | 29400 | 487 |
| 511 | 20231101 | 112700 | 5556513100 | 29500 | 29500 | 29500 | 29500 | 91 |
| 512 | 20231101 | 112600 | 5553828600 | 29450 | 29500 | 29500 | 29450 | 172 |
| 513 | 20231101 | 112500 | 5548761200 | 29550 | 29550 | 29550 | 29550 | 84 |
| 514 | 20231101 | 112400 | 5546279000 | 29500 | 29500 | 29500 | 29450 | 237 |
| 515 | 20231101 | 112300 | 5539295050 | 29500 | 29500 | 29500 | 29500 | 37 |
| 516 | 20231101 | 112200 | 5538203550 | 29500 | 29500 | 29500 | 29500 | 90 |
| 517 | 20231101 | 112100 | 5535548550 | 29400 | 29600 | 29600 | 29400 | 520 |
| 518 | 20231101 | 112000 | 5520218150 | 29600 | 29500 | 29600 | 29500 | 236 |
| 519 | 20231101 | 111900 | 5513247250 | 29550 | 29550 | 29550 | 29550 | 442 |
| 520 | 20231101 | 111800 | 5500186150 | 29550 | 29550 | 29550 | 29500 | 141 |
| 521 | 20231101 | 111700 | 5496021350 | 29550 | 29500 | 29550 | 29450 | 119 |
| 522 | 20231101 | 111600 | 5492508750 | 29450 | 29350 | 29600 | 29350 | 313 |
| 523 | 20231101 | 111500 | 5483319950 | 29350 | 29550 | 29550 | 29350 | 1204 |
| 524 | 20231101 | 111400 | 5447874950 | 29600 | 29500 | 29700 | 29500 | 940 |
| 525 | 20231101 | 111300 | 5420137150 | 29500 | 29500 | 29500 | 29500 | 824 |
| 526 | 20231101 | 111200 | 5395829150 | 29450 | 29450 | 29500 | 29400 | 193 |
| 527 | 20231101 | 111100 | 5390145500 | 29450 | 29500 | 29500 | 29450 | 374 |
| 528 | 20231101 | 111000 | 5379117700 | 29500 | 29400 | 29500 | 29400 | 117 |
| 529 | 20231101 | 110900 | 5375667150 | 29400 | 29400 | 29450 | 29250 | 735 |
| 530 | 20231101 | 110800 | 5354126150 | 29250 | 29450 | 29500 | 29250 | 2549 |
| 531 | 20231101 | 110700 | 5279266100 | 29450 | 29450 | 29450 | 29400 | 174 |
| 532 | 20231101 | 110600 | 5274143300 | 29500 | 29600 | 29650 | 29450 | 2086 |
| 533 | 20231101 | 110500 | 5212608250 | 29600 | 29650 | 29650 | 29550 | 327 |
| 534 | 20231101 | 110400 | 5202930050 | 29700 | 29700 | 29800 | 29700 | 393 |
| 535 | 20231101 | 110300 | 5191246600 | 29650 | 29550 | 29650 | 29500 | 705 |
| 536 | 20231101 | 110200 | 5170352050 | 29550 | 29650 | 29650 | 29500 | 2946 |
| 537 | 20231101 | 110100 | 5083333950 | 29650 | 29650 | 29650 | 29600 | 722 |
| 538 | 20231101 | 110000 | 5061928400 | 29550 | 29650 | 29650 | 29550 | 248 |
| 539 | 20231101 | 105900 | 5054580600 | 29550 | 29700 | 29700 | 29500 | 2129 |
| 540 | 20231101 | 105800 | 4991702600 | 29700 | 29650 | 29700 | 29600 | 122 |
| 541 | 20231101 | 105700 | 4988083700 | 29650 | 29750 | 29750 | 29550 | 1009 |
| 542 | 20231101 | 105600 | 4958191950 | 29800 | 29650 | 29800 | 29550 | 898 |
| 543 | 20231101 | 105500 | 4931561450 | 29700 | 29850 | 29850 | 29700 | 2361 |
| 544 | 20231101 | 105400 | 4861222500 | 29800 | 29850 | 29850 | 29750 | 611 |
| 545 | 20231101 | 105300 | 4843022200 | 29850 | 29900 | 29900 | 29850 | 353 |
| 546 | 20231101 | 105200 | 4832480750 | 29900 | 30000 | 30000 | 29900 | 1025 |
| 547 | 20231101 | 105100 | 4801802550 | 30000 | 29950 | 30000 | 29900 | 191 |
| 548 | 20231101 | 105000 | 4796080500 | 29950 | 29950 | 29950 | 29900 | 558 |
| 549 | 20231101 | 104900 | 4779374900 | 30000 | 30050 | 30050 | 30000 | 1229 |
| 550 | 20231101 | 104800 | 4742504100 | 30050 | 30000 | 30050 | 30000 | 266 |
| 551 | 20231101 | 104700 | 4734518550 | 30050 | 30050 | 30050 | 30000 | 81 |
| 552 | 20231101 | 104600 | 4732084550 | 30050 | 30050 | 30050 | 30000 | 176 |
| 553 | 20231101 | 104500 | 4726797500 | 30050 | 29950 | 30050 | 29950 | 1245 |
| 554 | 20231101 | 104400 | 4689443550 | 29950 | 29950 | 30000 | 29950 | 209 |
| 555 | 20231101 | 104300 | 4683180600 | 30000 | 29950 | 30000 | 29950 | 366 |
| 556 | 20231101 | 104200 | 4672214650 | 30000 | 29950 | 30000 | 29900 | 408 |
| 557 | 20231101 | 104100 | 4659999450 | 30000 | 30000 | 30000 | 29950 | 127 |
| 558 | 20231101 | 104000 | 4656192200 | 30000 | 30000 | 30000 | 29950 | 50 |
| 559 | 20231101 | 103900 | 4654692300 | 30000 | 30000 | 30000 | 29950 | 180 |
| 560 | 20231101 | 103800 | 4649294100 | 29950 | 30000 | 30000 | 29950 | 130 |
| 561 | 20231101 | 103700 | 4645397050 | 30000 | 29950 | 30000 | 29900 | 243 |
| 562 | 20231101 | 103600 | 4638120750 | 29950 | 29900 | 30000 | 29900 | 1084 |
| 563 | 20231101 | 103500 | 4605669500 | 29900 | 29950 | 29950 | 29900 | 613 |
| 564 | 20231101 | 103400 | 4587323900 | 29900 | 29850 | 29950 | 29850 | 117 |
| 565 | 20231101 | 103300 | 4583823850 | 29850 | 29750 | 29850 | 29700 | 427 |
| 566 | 20231101 | 103200 | 4571098550 | 29850 | 29700 | 29850 | 29700 | 447 |
| 567 | 20231101 | 103100 | 4557809800 | 29650 | 29850 | 29850 | 29650 | 2184 |
| 568 | 20231101 | 103000 | 4492917850 | 29900 | 29850 | 29950 | 29850 | 112 |
| 569 | 20231101 | 102900 | 4489569000 | 29850 | 29900 | 29900 | 29750 | 711 |
| 570 | 20231101 | 102800 | 4468372350 | 29900 | 29850 | 29900 | 29850 | 330 |
| 571 | 20231101 | 102700 | 4458518300 | 29900 | 30000 | 30000 | 29900 | 725 |
| 572 | 20231101 | 102600 | 4436821200 | 30000 | 29950 | 30000 | 29900 | 248 |
| 573 | 20231101 | 102500 | 4429391150 | 29900 | 29950 | 29950 | 29900 | 222 |
| 574 | 20231101 | 102400 | 4422746400 | 29900 | 29850 | 29950 | 29850 | 324 |
| 575 | 20231101 | 102300 | 4413056000 | 29900 | 29850 | 29900 | 29850 | 641 |
| 576 | 20231101 | 102200 | 4393895650 | 29850 | 29850 | 29850 | 29850 | 263 |
| 577 | 20231101 | 102100 | 4386045100 | 29850 | 29850 | 29850 | 29800 | 239 |
| 578 | 20231101 | 102000 | 4378915700 | 29900 | 29950 | 29950 | 29900 | 300 |
| 579 | 20231101 | 101900 | 4369934550 | 30000 | 29950 | 30000 | 29850 | 437 |
| 580 | 20231101 | 101800 | 4356849900 | 29900 | 29900 | 29900 | 29900 | 134 |
| 581 | 20231101 | 101700 | 4352843300 | 29850 | 29800 | 29850 | 29750 | 277 |
| 582 | 20231101 | 101600 | 4344590200 | 29800 | 29850 | 29850 | 29700 | 1388 |
| 583 | 20231101 | 101500 | 4303244900 | 29850 | 29950 | 29950 | 29850 | 1284 |
| 584 | 20231101 | 101400 | 4264866050 | 29950 | 30000 | 30000 | 29950 | 1121 |
| 585 | 20231101 | 101300 | 4231252300 | 30000 | 30100 | 30100 | 30000 | 510 |
| 586 | 20231101 | 101200 | 4215927650 | 30050 | 30050 | 30100 | 30050 | 143 |
| 587 | 20231101 | 101100 | 4211626100 | 30100 | 30100 | 30100 | 30050 | 192 |
| 588 | 20231101 | 101000 | 4205850100 | 30050 | 30100 | 30100 | 30050 | 664 |
| 589 | 20231101 | 100900 | 4185876300 | 30100 | 30150 | 30150 | 30100 | 807 |
| 590 | 20231101 | 100800 | 4161554100 | 30150 | 30000 | 30150 | 30000 | 4135 |
| 591 | 20231101 | 100700 | 4037148950 | 30000 | 29950 | 30000 | 29950 | 503 |
| 592 | 20231101 | 100600 | 4022079150 | 29950 | 30000 | 30000 | 29950 | 1186 |
| 593 | 20231101 | 100500 | 3986503200 | 30050 | 30000 | 30100 | 30000 | 712 |
| 594 | 20231101 | 100400 | 3965105350 | 30050 | 30050 | 30100 | 30050 | 1551 |
| 595 | 20231101 | 100300 | 3918483750 | 30050 | 30050 | 30100 | 30050 | 3293 |
| 596 | 20231101 | 100200 | 3819517900 | 30050 | 30050 | 30100 | 30000 | 1776 |
| 597 | 20231101 | 100100 | 3766136250 | 30050 | 30050 | 30050 | 30000 | 569 |
| 598 | 20231101 | 100000 | 3749040600 | 30050 | 30000 | 30050 | 30000 | 254 |
| 599 | 20231101 | 095900 | 3741417600 | 30000 | 30000 | 30050 | 29950 | 2284 |
| 600 | 20231101 | 095800 | 3672893500 | 30050 | 30000 | 30050 | 29950 | 2632 |
| 601 | 20231101 | 095700 | 3593902300 | 29950 | 29750 | 30000 | 29750 | 2566 |
| 602 | 20231101 | 095600 | 3517137650 | 29750 | 29750 | 29750 | 29700 | 478 |
| 603 | 20231101 | 095500 | 3502918900 | 29750 | 29700 | 29750 | 29700 | 116 |
| 604 | 20231101 | 095400 | 3499469900 | 29750 | 29750 | 29750 | 29700 | 248 |
| 605 | 20231101 | 095300 | 3492096100 | 29700 | 29750 | 29750 | 29700 | 240 |
| 606 | 20231101 | 095200 | 3484965800 | 29800 | 29850 | 29850 | 29800 | 310 |
| 607 | 20231101 | 095100 | 3475720050 | 29850 | 29950 | 29950 | 29850 | 2147 |
| 608 | 20231101 | 095000 | 3411559500 | 29900 | 29900 | 29950 | 29850 | 2560 |
| 609 | 20231101 | 094900 | 3334985000 | 29900 | 29750 | 29900 | 29650 | 1733 |
| 610 | 20231101 | 094800 | 3283279100 | 29750 | 29750 | 29750 | 29700 | 335 |
| 611 | 20231101 | 094700 | 3273315850 | 29750 | 29650 | 29750 | 29650 | 1014 |
| 612 | 20231101 | 094600 | 3243229400 | 29650 | 29450 | 29650 | 29450 | 343 |
| 613 | 20231101 | 094500 | 3233085550 | 29500 | 29550 | 29550 | 29500 | 100 |
| 614 | 20231101 | 094400 | 3230131400 | 29600 | 29550 | 29600 | 29400 | 885 |
| 615 | 20231101 | 094300 | 3204050850 | 29550 | 29650 | 29650 | 29550 | 242 |
| 616 | 20231101 | 094200 | 3196879650 | 29650 | 29600 | 29650 | 29600 | 1183 |
| 617 | 20231101 | 094100 | 3161855750 | 29600 | 29650 | 29650 | 29550 | 387 |
| 618 | 20231101 | 094000 | 3150394550 | 29650 | 29600 | 29650 | 29550 | 53 |
| 619 | 20231101 | 093900 | 3148826000 | 29600 | 29550 | 29600 | 29500 | 95 |
| 620 | 20231101 | 093800 | 3146018050 | 29500 | 29450 | 29500 | 29400 | 401 |
| 621 | 20231101 | 093700 | 3134204350 | 29450 | 29400 | 29450 | 29300 | 1305 |
| 622 | 20231101 | 093600 | 3095865250 | 29400 | 29400 | 29450 | 29350 | 2088 |
| 623 | 20231101 | 093500 | 3034478750 | 29450 | 29500 | 29550 | 29450 | 999 |
| 624 | 20231101 | 093400 | 3005038400 | 29500 | 29500 | 29550 | 29500 | 669 |
| 625 | 20231101 | 093300 | 2985286900 | 29500 | 29500 | 29550 | 29500 | 144 |
| 626 | 20231101 | 093200 | 2981037050 | 29500 | 29500 | 29550 | 29450 | 2047 |
| 627 | 20231101 | 093100 | 2920615450 | 29500 | 29600 | 29600 | 29450 | 2468 |
| 628 | 20231101 | 093000 | 2847739750 | 29600 | 29600 | 29650 | 29600 | 65 |
| 629 | 20231101 | 092900 | 2845813300 | 29650 | 29750 | 29800 | 29650 | 2277 |
| 630 | 20231101 | 092800 | 2778134150 | 29750 | 29700 | 29800 | 29650 | 867 |
| 631 | 20231101 | 092700 | 2752349800 | 29700 | 29550 | 29700 | 29500 | 627 |
| 632 | 20231101 | 092600 | 2733797650 | 29600 | 29450 | 29600 | 29450 | 1416 |
| 633 | 20231101 | 092500 | 2692010400 | 29500 | 29450 | 29500 | 29450 | 123 |
| 634 | 20231101 | 092400 | 2688384450 | 29450 | 29500 | 29500 | 29450 | 696 |
| 635 | 20231101 | 092300 | 2667878050 | 29450 | 29650 | 29650 | 29450 | 2934 |
| 636 | 20231101 | 092200 | 2581238300 | 29600 | 29750 | 29750 | 29600 | 786 |
| 637 | 20231101 | 092100 | 2557963100 | 29700 | 29850 | 29900 | 29650 | 1148 |
| 638 | 20231101 | 092000 | 2523755900 | 29900 | 29700 | 29900 | 29600 | 989 |
| 639 | 20231101 | 091900 | 2494337700 | 29800 | 29950 | 30000 | 29750 | 6993 |
| 640 | 20231101 | 091800 | 2285712450 | 29900 | 30000 | 30000 | 29900 | 2477 |
| 641 | 20231101 | 091700 | 2211523050 | 29900 | 29800 | 30100 | 29700 | 7331 |
| 642 | 20231101 | 091600 | 1992191350 | 29800 | 29500 | 29850 | 29500 | 2331 |
| 643 | 20231101 | 091500 | 1922952950 | 29500 | 29200 | 29500 | 29200 | 3537 |
| 644 | 20231101 | 091400 | 1818984150 | 29200 | 29250 | 29250 | 29200 | 1117 |
| 645 | 20231101 | 091300 | 1786346750 | 29250 | 29150 | 29250 | 29150 | 217 |
| 646 | 20231101 | 091200 | 1780008500 | 29150 | 29250 | 29300 | 29150 | 1576 |
| 647 | 20231101 | 091100 | 1733947250 | 29250 | 29200 | 29300 | 29200 | 1719 |
| 648 | 20231101 | 091000 | 1683677650 | 29200 | 29100 | 29200 | 29000 | 3125 |
| 649 | 20231101 | 090900 | 1592543750 | 29100 | 28550 | 29100 | 28500 | 5912 |
| 650 | 20231101 | 090800 | 1423032100 | 28700 | 29050 | 29050 | 28550 | 15214 |
| 651 | 20231101 | 090700 | 984932200 | 29000 | 29100 | 29250 | 29000 | 5348 |
| 652 | 20231101 | 090600 | 829422750 | 29100 | 29200 | 29250 | 29050 | 2907 |
| 653 | 20231101 | 090500 | 744730400 | 29150 | 29150 | 29250 | 29100 | 4580 |
| 654 | 20231101 | 090400 | 611094950 | 29200 | 29350 | 29350 | 29150 | 2954 |
| 655 | 20231101 | 090300 | 524643650 | 29300 | 29100 | 29300 | 29000 | 2249 |
| 656 | 20231101 | 090200 | 459210900 | 29050 | 29550 | 29650 | 29050 | 3884 |
| 657 | 20231101 | 090100 | 345498200 | 29500 | 30000 | 30000 | 29500 | 4659 |
| 658 | 20231101 | 090000 | 207213900 | 30000 | 29950 | 30000 | 29700 | 6936 |