39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 195400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 8505 |
| 3 | 20231117 | 195300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 4 | 20231117 | 195200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 5 | 20231117 | 195100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 6 | 20231117 | 195000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 7 | 20231117 | 194900 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 8 | 20231117 | 194800 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 9 | 20231117 | 194700 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 10 | 20231117 | 194600 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 11 | 20231117 | 194500 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 12 | 20231117 | 194400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 13 | 20231117 | 194300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 14 | 20231117 | 194200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 15 | 20231117 | 194100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 16 | 20231117 | 194000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 17 | 20231117 | 193900 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 18 | 20231117 | 193800 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 19 | 20231117 | 193700 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 20 | 20231117 | 193600 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 21 | 20231117 | 193500 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 22 | 20231117 | 193400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 23 | 20231117 | 193300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 24 | 20231117 | 193200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 25 | 20231117 | 193100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 26 | 20231117 | 193000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 27 | 20231117 | 192900 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 28 | 20231117 | 192800 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 29 | 20231117 | 192700 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 30 | 20231117 | 192600 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 31 | 20231117 | 192500 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 32 | 20231117 | 192400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 8505 |
| 33 | 20231117 | 192300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 34 | 20231117 | 192200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 35 | 20231117 | 192100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 36 | 20231117 | 192000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 37 | 20231117 | 191900 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 38 | 20231117 | 191800 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 39 | 20231117 | 191700 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 40 | 20231117 | 191600 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 41 | 20231117 | 191500 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 42 | 20231117 | 191400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 43 | 20231117 | 191300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 44 | 20231117 | 191200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 45 | 20231117 | 191100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 46 | 20231117 | 191000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 47 | 20231117 | 190900 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 48 | 20231117 | 190800 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 49 | 20231117 | 190700 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 50 | 20231117 | 190600 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 51 | 20231117 | 190500 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 52 | 20231117 | 190400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 53 | 20231117 | 190300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 54 | 20231117 | 190200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 55 | 20231117 | 190100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 56 | 20231117 | 190000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 57 | 20231117 | 185900 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 58 | 20231117 | 185800 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 59 | 20231117 | 185700 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 60 | 20231117 | 185600 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 61 | 20231117 | 185500 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 62 | 20231117 | 185400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 8505 |
| 63 | 20231117 | 185300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 64 | 20231117 | 185200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 65 | 20231117 | 185100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 66 | 20231117 | 185000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 67 | 20231117 | 184900 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 68 | 20231117 | 184800 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 69 | 20231117 | 184700 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 70 | 20231117 | 184600 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 71 | 20231117 | 184500 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 72 | 20231117 | 184400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 73 | 20231117 | 184300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 74 | 20231117 | 184200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 75 | 20231117 | 184100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 76 | 20231117 | 184000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 77 | 20231117 | 183900 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 78 | 20231117 | 183800 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 79 | 20231117 | 183700 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 80 | 20231117 | 183600 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 81 | 20231117 | 183500 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 82 | 20231117 | 183400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 83 | 20231117 | 183300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 84 | 20231117 | 183200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 85 | 20231117 | 183100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 86 | 20231117 | 183000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 87 | 20231117 | 182900 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 88 | 20231117 | 182800 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 89 | 20231117 | 182700 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 90 | 20231117 | 182600 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 91 | 20231117 | 182500 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 92 | 20231117 | 182400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 8505 |
| 93 | 20231117 | 182300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 94 | 20231117 | 182200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 95 | 20231117 | 182100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 96 | 20231117 | 182000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 97 | 20231117 | 181900 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 98 | 20231117 | 181800 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 99 | 20231117 | 181700 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 100 | 20231117 | 181600 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 101 | 20231117 | 181500 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 102 | 20231117 | 181400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 103 | 20231117 | 181300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 104 | 20231117 | 181200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 105 | 20231117 | 181100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 106 | 20231117 | 181000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 107 | 20231117 | 180900 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 108 | 20231117 | 180800 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 109 | 20231117 | 180700 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 110 | 20231117 | 180600 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 111 | 20231117 | 180500 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 112 | 20231117 | 180400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 113 | 20231117 | 180300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 114 | 20231117 | 180200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 115 | 20231117 | 180100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 116 | 20231117 | 180000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 117 | 20231117 | 175900 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 118 | 20231117 | 175800 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 119 | 20231117 | 175700 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 120 | 20231117 | 175600 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 121 | 20231117 | 175500 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 122 | 20231117 | 175400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 8505 |
| 123 | 20231117 | 175300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 124 | 20231117 | 175200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 125 | 20231117 | 175100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 126 | 20231117 | 175000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 127 | 20231117 | 174900 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 128 | 20231117 | 174800 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 129 | 20231117 | 174700 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 130 | 20231117 | 174600 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 131 | 20231117 | 174500 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 132 | 20231117 | 174400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 133 | 20231117 | 174300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 134 | 20231117 | 174200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 135 | 20231117 | 174100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 136 | 20231117 | 174000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 137 | 20231117 | 173900 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 138 | 20231117 | 173800 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 139 | 20231117 | 173700 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 140 | 20231117 | 173600 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 141 | 20231117 | 173500 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 142 | 20231117 | 173400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 143 | 20231117 | 173300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 144 | 20231117 | 173200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 145 | 20231117 | 173100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 146 | 20231117 | 173000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 147 | 20231117 | 172900 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 148 | 20231117 | 172800 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 149 | 20231117 | 172700 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 150 | 20231117 | 172600 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 151 | 20231117 | 172500 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 152 | 20231117 | 172400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 8505 |
| 153 | 20231117 | 172300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 154 | 20231117 | 172200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 155 | 20231117 | 172100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 156 | 20231117 | 172000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 157 | 20231117 | 171900 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 158 | 20231117 | 171800 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 159 | 20231117 | 171700 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 160 | 20231117 | 171600 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 161 | 20231117 | 171500 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 162 | 20231117 | 171400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 163 | 20231117 | 171300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 164 | 20231117 | 171200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 165 | 20231117 | 171100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 166 | 20231117 | 171000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 167 | 20231117 | 170900 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 168 | 20231117 | 170800 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 169 | 20231117 | 170700 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 170 | 20231117 | 170600 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 171 | 20231117 | 170500 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 172 | 20231117 | 170400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 173 | 20231117 | 170300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 174 | 20231117 | 170200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 175 | 20231117 | 170100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 176 | 20231117 | 170000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 177 | 20231117 | 165900 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 178 | 20231117 | 165800 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 179 | 20231117 | 165700 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 180 | 20231117 | 165600 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 181 | 20231117 | 165500 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 182 | 20231117 | 165400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 8505 |
| 183 | 20231117 | 165300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 184 | 20231117 | 165200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 185 | 20231117 | 165100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 186 | 20231117 | 165000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 187 | 20231117 | 164900 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 188 | 20231117 | 164800 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 189 | 20231117 | 164700 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 190 | 20231117 | 164600 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 191 | 20231117 | 164500 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 192 | 20231117 | 164400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 193 | 20231117 | 164300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 194 | 20231117 | 164200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 195 | 20231117 | 164100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 196 | 20231117 | 164000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 197 | 20231117 | 163900 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 198 | 20231117 | 163800 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 199 | 20231117 | 163700 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 200 | 20231117 | 163600 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 201 | 20231117 | 163500 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 202 | 20231117 | 163400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 203 | 20231117 | 163300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 204 | 20231117 | 163200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 205 | 20231117 | 163100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 206 | 20231117 | 163000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 207 | 20231117 | 162900 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 208 | 20231117 | 162800 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 209 | 20231117 | 162700 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 210 | 20231117 | 162600 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 211 | 20231117 | 162500 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 212 | 20231117 | 162400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 8505 |
| 213 | 20231117 | 162300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 214 | 20231117 | 162200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 215 | 20231117 | 162100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 216 | 20231117 | 162000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 217 | 20231117 | 161900 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 218 | 20231117 | 161800 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 219 | 20231117 | 161700 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 220 | 20231117 | 161600 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 221 | 20231117 | 161500 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 222 | 20231117 | 161400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 223 | 20231117 | 161300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 224 | 20231117 | 161200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 225 | 20231117 | 161100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 226 | 20231117 | 161000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 227 | 20231117 | 160900 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 228 | 20231117 | 160800 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 229 | 20231117 | 160700 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 230 | 20231117 | 160600 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 231 | 20231117 | 160500 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 232 | 20231117 | 160400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 233 | 20231117 | 160300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 234 | 20231117 | 160200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 235 | 20231117 | 160100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 236 | 20231117 | 160000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 237 | 20231117 | 155900 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 238 | 20231117 | 155800 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 239 | 20231117 | 155700 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 240 | 20231117 | 155600 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 241 | 20231117 | 155500 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 242 | 20231117 | 155400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 8505 |
| 243 | 20231117 | 155300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 244 | 20231117 | 155200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 245 | 20231117 | 155100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 246 | 20231117 | 155000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 247 | 20231117 | 154900 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 248 | 20231117 | 154800 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 249 | 20231117 | 154700 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 250 | 20231117 | 154600 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 251 | 20231117 | 154500 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 252 | 20231117 | 154400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 253 | 20231117 | 154300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 254 | 20231117 | 154200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 255 | 20231117 | 154100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 256 | 20231117 | 154000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 257 | 20231117 | 153900 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 258 | 20231117 | 153800 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 259 | 20231117 | 153700 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 260 | 20231117 | 153600 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 261 | 20231117 | 153500 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 262 | 20231117 | 153400 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 263 | 20231117 | 153300 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 264 | 20231117 | 153200 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 265 | 20231117 | 153100 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 266 | 20231117 | 153000 | 367796312000 | 679000 | 679000 | 679000 | 679000 | 8505 |
| 267 | 20231117 | 152900 | 362021417000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 268 | 20231117 | 152800 | 362021417000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 269 | 20231117 | 152700 | 362021417000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 270 | 20231117 | 152600 | 362021417000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 271 | 20231117 | 152500 | 362021417000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 272 | 20231117 | 152400 | 362021417000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 273 | 20231117 | 152300 | 362021417000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 274 | 20231117 | 152200 | 362021417000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 275 | 20231117 | 152100 | 362021417000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 276 | 20231117 | 152000 | 362021417000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 277 | 20231117 | 151900 | 362021417000 | 679000 | 678000 | 680000 | 678000 | 1478 |
| 278 | 20231117 | 151800 | 361017542000 | 679000 | 678000 | 680000 | 678000 | 1260 |
| 279 | 20231117 | 151700 | 360162086000 | 679000 | 677000 | 679000 | 677000 | 1776 |
| 280 | 20231117 | 151600 | 358956548000 | 677000 | 678000 | 678000 | 677000 | 1472 |
| 281 | 20231117 | 151500 | 357958618000 | 677000 | 676000 | 678000 | 675000 | 1352 |
| 282 | 20231117 | 151400 | 357043772000 | 675000 | 674000 | 676000 | 674000 | 806 |
| 283 | 20231117 | 151300 | 356499699000 | 674000 | 674000 | 675000 | 674000 | 437 |
| 284 | 20231117 | 151200 | 356205080000 | 674000 | 674000 | 675000 | 673000 | 1391 |
| 285 | 20231117 | 151100 | 355267927000 | 674000 | 676000 | 676000 | 674000 | 1640 |
| 286 | 20231117 | 151000 | 354161130000 | 676000 | 676000 | 676000 | 675000 | 309 |
| 287 | 20231117 | 150900 | 353952356000 | 676000 | 676000 | 676000 | 675000 | 277 |
| 288 | 20231117 | 150800 | 353765247000 | 675000 | 677000 | 677000 | 675000 | 1233 |
| 289 | 20231117 | 150700 | 352931644000 | 677000 | 677000 | 678000 | 676000 | 989 |
| 290 | 20231117 | 150600 | 352262205000 | 676000 | 676000 | 677000 | 676000 | 255 |
| 291 | 20231117 | 150500 | 352089703000 | 676000 | 675000 | 676000 | 674000 | 1008 |
| 292 | 20231117 | 150400 | 351408700000 | 674000 | 674000 | 675000 | 673000 | 502 |
| 293 | 20231117 | 150300 | 351070320000 | 673000 | 674000 | 674000 | 673000 | 496 |
| 294 | 20231117 | 150200 | 350736044000 | 674000 | 672000 | 674000 | 672000 | 929 |
| 295 | 20231117 | 150100 | 350110653000 | 673000 | 673000 | 673000 | 672000 | 701 |
| 296 | 20231117 | 150000 | 349639229000 | 672000 | 672000 | 673000 | 672000 | 1337 |
| 297 | 20231117 | 145900 | 348739740000 | 673000 | 673000 | 673000 | 672000 | 267 |
| 298 | 20231117 | 145800 | 348560158000 | 673000 | 673000 | 673000 | 672000 | 311 |
| 299 | 20231117 | 145700 | 348350954000 | 673000 | 673000 | 673000 | 672000 | 316 |
| 300 | 20231117 | 145600 | 348138366000 | 672000 | 673000 | 673000 | 672000 | 154 |
| 301 | 20231117 | 145500 | 348034755000 | 673000 | 672000 | 673000 | 672000 | 432 |
| 302 | 20231117 | 145400 | 347744421000 | 672000 | 672000 | 672000 | 671000 | 366 |
| 303 | 20231117 | 145300 | 347498537000 | 672000 | 672000 | 673000 | 671000 | 493 |
| 304 | 20231117 | 145200 | 347167233000 | 672000 | 672000 | 673000 | 671000 | 682 |
| 305 | 20231117 | 145100 | 346709108000 | 672000 | 672000 | 672000 | 671000 | 389 |
| 306 | 20231117 | 145000 | 346447705000 | 672000 | 672000 | 672000 | 671000 | 221 |
| 307 | 20231117 | 144900 | 346299255000 | 671000 | 672000 | 672000 | 671000 | 572 |
| 308 | 20231117 | 144800 | 345914972000 | 672000 | 673000 | 673000 | 671000 | 1507 |
| 309 | 20231117 | 144700 | 344902396000 | 673000 | 673000 | 674000 | 672000 | 724 |
| 310 | 20231117 | 144600 | 344415279000 | 673000 | 673000 | 673000 | 672000 | 379 |
| 311 | 20231117 | 144500 | 344160468000 | 673000 | 672000 | 673000 | 672000 | 289 |
| 312 | 20231117 | 144400 | 343966126000 | 673000 | 672000 | 673000 | 672000 | 433 |
| 313 | 20231117 | 144300 | 343675113000 | 672000 | 672000 | 673000 | 672000 | 486 |
| 314 | 20231117 | 144200 | 343348417000 | 672000 | 673000 | 673000 | 672000 | 169 |
| 315 | 20231117 | 144100 | 343234757000 | 672000 | 671000 | 673000 | 671000 | 396 |
| 316 | 20231117 | 144000 | 342968685000 | 672000 | 670000 | 672000 | 670000 | 640 |
| 317 | 20231117 | 143900 | 342539228000 | 670000 | 671000 | 671000 | 670000 | 151 |
| 318 | 20231117 | 143800 | 342437962000 | 671000 | 671000 | 671000 | 670000 | 1192 |
| 319 | 20231117 | 143700 | 341638185000 | 672000 | 672000 | 672000 | 671000 | 238 |
| 320 | 20231117 | 143600 | 341478448000 | 671000 | 671000 | 672000 | 671000 | 135 |
| 321 | 20231117 | 143500 | 341387798000 | 672000 | 671000 | 672000 | 671000 | 152 |
| 322 | 20231117 | 143400 | 341285784000 | 672000 | 671000 | 672000 | 671000 | 419 |
| 323 | 20231117 | 143300 | 341004546000 | 671000 | 671000 | 672000 | 671000 | 504 |
| 324 | 20231117 | 143200 | 340666329000 | 671000 | 672000 | 672000 | 671000 | 135 |
| 325 | 20231117 | 143100 | 340575683000 | 672000 | 671000 | 672000 | 671000 | 189 |
| 326 | 20231117 | 143000 | 340448844000 | 671000 | 671000 | 672000 | 671000 | 196 |
| 327 | 20231117 | 142900 | 340317315000 | 671000 | 672000 | 672000 | 671000 | 174 |
| 328 | 20231117 | 142800 | 340200541000 | 671000 | 671000 | 672000 | 671000 | 374 |
| 329 | 20231117 | 142700 | 339949522000 | 671000 | 670000 | 672000 | 670000 | 749 |
| 330 | 20231117 | 142600 | 339447014000 | 670000 | 672000 | 673000 | 670000 | 3069 |
| 331 | 20231117 | 142500 | 337387185000 | 672000 | 672000 | 673000 | 672000 | 344 |
| 332 | 20231117 | 142400 | 337155998000 | 672000 | 672000 | 673000 | 672000 | 367 |
| 333 | 20231117 | 142300 | 336909205000 | 672000 | 672000 | 674000 | 672000 | 447 |
| 334 | 20231117 | 142200 | 336608507000 | 673000 | 674000 | 674000 | 673000 | 610 |
| 335 | 20231117 | 142100 | 336197938000 | 674000 | 674000 | 675000 | 673000 | 204 |
| 336 | 20231117 | 142000 | 336060477000 | 674000 | 673000 | 674000 | 673000 | 108 |
| 337 | 20231117 | 141900 | 335987725000 | 673000 | 674000 | 675000 | 673000 | 184 |
| 338 | 20231117 | 141800 | 335863784000 | 674000 | 673000 | 674000 | 673000 | 666 |
| 339 | 20231117 | 141700 | 335415340000 | 674000 | 672000 | 674000 | 672000 | 412 |
| 340 | 20231117 | 141600 | 335138047000 | 672000 | 673000 | 673000 | 672000 | 125 |
| 341 | 20231117 | 141500 | 335054004000 | 673000 | 673000 | 673000 | 672000 | 390 |
| 342 | 20231117 | 141400 | 334791900000 | 672000 | 673000 | 673000 | 672000 | 1251 |
| 343 | 20231117 | 141300 | 333951178000 | 673000 | 675000 | 675000 | 672000 | 1000 |
| 344 | 20231117 | 141200 | 333278207000 | 675000 | 675000 | 676000 | 674000 | 1055 |
| 345 | 20231117 | 141100 | 332566587000 | 675000 | 676000 | 676000 | 675000 | 255 |
| 346 | 20231117 | 141000 | 332394455000 | 675000 | 675000 | 676000 | 675000 | 383 |
| 347 | 20231117 | 140900 | 332135873000 | 675000 | 675000 | 676000 | 675000 | 320 |
| 348 | 20231117 | 140800 | 331919805000 | 676000 | 676000 | 677000 | 675000 | 397 |
| 349 | 20231117 | 140700 | 331651558000 | 676000 | 676000 | 677000 | 676000 | 114 |
| 350 | 20231117 | 140600 | 331574457000 | 677000 | 677000 | 677000 | 676000 | 684 |
| 351 | 20231117 | 140500 | 331111798000 | 677000 | 678000 | 678000 | 677000 | 251 |
| 352 | 20231117 | 140400 | 330941830000 | 678000 | 677000 | 678000 | 677000 | 148 |
| 353 | 20231117 | 140300 | 330841602000 | 677000 | 678000 | 679000 | 677000 | 620 |
| 354 | 20231117 | 140200 | 330421390000 | 679000 | 679000 | 680000 | 678000 | 267 |
| 355 | 20231117 | 140100 | 330240130000 | 679000 | 681000 | 682000 | 679000 | 909 |
| 356 | 20231117 | 140000 | 329622100000 | 681000 | 682000 | 682000 | 680000 | 1028 |
| 357 | 20231117 | 135900 | 328922095000 | 681000 | 680000 | 682000 | 680000 | 684 |
| 358 | 20231117 | 135800 | 328456330000 | 681000 | 681000 | 682000 | 679000 | 1049 |
| 359 | 20231117 | 135700 | 327742422000 | 681000 | 682000 | 682000 | 681000 | 506 |
| 360 | 20231117 | 135600 | 327397471000 | 682000 | 679000 | 682000 | 679000 | 1047 |
| 361 | 20231117 | 135500 | 326685106000 | 679000 | 679000 | 679000 | 678000 | 295 |
| 362 | 20231117 | 135400 | 326484833000 | 679000 | 679000 | 679000 | 678000 | 764 |
| 363 | 20231117 | 135300 | 325966111000 | 679000 | 679000 | 679000 | 678000 | 526 |
| 364 | 20231117 | 135200 | 325609095000 | 678000 | 678000 | 679000 | 678000 | 560 |
| 365 | 20231117 | 135100 | 325229387000 | 678000 | 676000 | 678000 | 675000 | 1123 |
| 366 | 20231117 | 135000 | 324469011000 | 675000 | 675000 | 676000 | 675000 | 214 |
| 367 | 20231117 | 134900 | 324324423000 | 674000 | 675000 | 675000 | 674000 | 362 |
| 368 | 20231117 | 134800 | 324080098000 | 675000 | 674000 | 675000 | 674000 | 116 |
| 369 | 20231117 | 134700 | 324001848000 | 675000 | 675000 | 676000 | 674000 | 287 |
| 370 | 20231117 | 134600 | 323808121000 | 675000 | 674000 | 676000 | 674000 | 382 |
| 371 | 20231117 | 134500 | 323550295000 | 675000 | 675000 | 675000 | 674000 | 71 |
| 372 | 20231117 | 134400 | 323502384000 | 675000 | 675000 | 675000 | 674000 | 645 |
| 373 | 20231117 | 134300 | 323067055000 | 674000 | 675000 | 675000 | 674000 | 289 |
| 374 | 20231117 | 134200 | 322872106000 | 675000 | 674000 | 675000 | 674000 | 553 |
| 375 | 20231117 | 134100 | 322498946000 | 674000 | 675000 | 675000 | 674000 | 215 |
| 376 | 20231117 | 134000 | 322353880000 | 675000 | 674000 | 675000 | 674000 | 452 |
| 377 | 20231117 | 133900 | 322049120000 | 674000 | 674000 | 674000 | 673000 | 428 |
| 378 | 20231117 | 133800 | 321760984000 | 673000 | 674000 | 674000 | 673000 | 237 |
| 379 | 20231117 | 133700 | 321601313000 | 674000 | 672000 | 674000 | 672000 | 322 |
| 380 | 20231117 | 133600 | 321384575000 | 672000 | 672000 | 673000 | 672000 | 235 |
| 381 | 20231117 | 133500 | 321226620000 | 672000 | 671000 | 673000 | 671000 | 980 |
| 382 | 20231117 | 133400 | 320568078000 | 672000 | 672000 | 672000 | 671000 | 155 |
| 383 | 20231117 | 133300 | 320463998000 | 671000 | 671000 | 672000 | 671000 | 279 |
| 384 | 20231117 | 133200 | 320276695000 | 672000 | 671000 | 672000 | 671000 | 214 |
| 385 | 20231117 | 133100 | 320132972000 | 672000 | 672000 | 672000 | 671000 | 201 |
| 386 | 20231117 | 133000 | 319998076000 | 672000 | 671000 | 672000 | 671000 | 311 |
| 387 | 20231117 | 132900 | 319789259000 | 671000 | 672000 | 672000 | 671000 | 356 |
| 388 | 20231117 | 132800 | 319550304000 | 672000 | 673000 | 673000 | 671000 | 157 |
| 389 | 20231117 | 132700 | 319444812000 | 672000 | 672000 | 673000 | 671000 | 667 |
| 390 | 20231117 | 132600 | 318996786000 | 672000 | 671000 | 672000 | 671000 | 143 |
| 391 | 20231117 | 132500 | 318900741000 | 671000 | 672000 | 672000 | 670000 | 1352 |
| 392 | 20231117 | 132400 | 317993536000 | 672000 | 672000 | 672000 | 672000 | 427 |
| 393 | 20231117 | 132300 | 317706592000 | 672000 | 672000 | 673000 | 671000 | 420 |
| 394 | 20231117 | 132200 | 317424375000 | 672000 | 672000 | 672000 | 671000 | 365 |
| 395 | 20231117 | 132100 | 317179313000 | 672000 | 673000 | 673000 | 671000 | 403 |
| 396 | 20231117 | 132000 | 316908741000 | 671000 | 672000 | 672000 | 670000 | 2056 |
| 397 | 20231117 | 131900 | 315529162000 | 672000 | 672000 | 672000 | 671000 | 753 |
| 398 | 20231117 | 131800 | 315023206000 | 672000 | 672000 | 673000 | 672000 | 162 |
| 399 | 20231117 | 131700 | 314914288000 | 673000 | 672000 | 673000 | 672000 | 197 |
| 400 | 20231117 | 131600 | 314781819000 | 673000 | 673000 | 673000 | 672000 | 162 |
| 401 | 20231117 | 131500 | 314672862000 | 673000 | 672000 | 673000 | 672000 | 241 |
| 402 | 20231117 | 131400 | 314510829000 | 672000 | 675000 | 675000 | 672000 | 436 |
| 403 | 20231117 | 131300 | 314217412000 | 674000 | 674000 | 676000 | 673000 | 256 |
| 404 | 20231117 | 131200 | 314044744000 | 675000 | 675000 | 676000 | 674000 | 799 |
| 405 | 20231117 | 131100 | 313505460000 | 676000 | 676000 | 676000 | 675000 | 215 |
| 406 | 20231117 | 131000 | 313360190000 | 676000 | 675000 | 676000 | 675000 | 216 |
| 407 | 20231117 | 130900 | 313214236000 | 676000 | 675000 | 676000 | 675000 | 161 |
| 408 | 20231117 | 130800 | 313105457000 | 676000 | 674000 | 676000 | 674000 | 497 |
| 409 | 20231117 | 130700 | 312769760000 | 675000 | 675000 | 675000 | 674000 | 151 |
| 410 | 20231117 | 130600 | 312667905000 | 675000 | 674000 | 675000 | 673000 | 340 |
| 411 | 20231117 | 130500 | 312438706000 | 674000 | 672000 | 674000 | 672000 | 694 |
| 412 | 20231117 | 130400 | 311971645000 | 672000 | 671000 | 673000 | 671000 | 271 |
| 413 | 20231117 | 130300 | 311789563000 | 671000 | 671000 | 671000 | 670000 | 1113 |
| 414 | 20231117 | 130200 | 311043051000 | 670000 | 671000 | 671000 | 669000 | 1854 |
| 415 | 20231117 | 130100 | 309800893000 | 670000 | 671000 | 671000 | 670000 | 935 |
| 416 | 20231117 | 130000 | 309174393000 | 670000 | 672000 | 673000 | 670000 | 1805 |
| 417 | 20231117 | 125900 | 307962482000 | 673000 | 673000 | 674000 | 672000 | 562 |
| 418 | 20231117 | 125800 | 307584213000 | 673000 | 674000 | 674000 | 673000 | 135 |
| 419 | 20231117 | 125700 | 307493337000 | 673000 | 673000 | 674000 | 673000 | 439 |
| 420 | 20231117 | 125600 | 307197799000 | 673000 | 673000 | 673000 | 672000 | 639 |
| 421 | 20231117 | 125500 | 306767892000 | 673000 | 674000 | 675000 | 673000 | 938 |
| 422 | 20231117 | 125400 | 306136151000 | 674000 | 674000 | 675000 | 674000 | 550 |
| 423 | 20231117 | 125300 | 305765443000 | 674000 | 676000 | 676000 | 674000 | 1165 |
| 424 | 20231117 | 125200 | 304979099000 | 676000 | 676000 | 676000 | 675000 | 94 |
| 425 | 20231117 | 125100 | 304915608000 | 675000 | 675000 | 676000 | 675000 | 183 |
| 426 | 20231117 | 125000 | 304791989000 | 676000 | 675000 | 676000 | 675000 | 164 |
| 427 | 20231117 | 124900 | 304681204000 | 675000 | 675000 | 676000 | 675000 | 214 |
| 428 | 20231117 | 124800 | 304536735000 | 676000 | 675000 | 676000 | 675000 | 81 |
| 429 | 20231117 | 124700 | 304481999000 | 676000 | 675000 | 676000 | 675000 | 157 |
| 430 | 20231117 | 124600 | 304375943000 | 676000 | 676000 | 676000 | 675000 | 202 |
| 431 | 20231117 | 124500 | 304239478000 | 675000 | 677000 | 677000 | 675000 | 305 |
| 432 | 20231117 | 124400 | 304033353000 | 677000 | 676000 | 677000 | 676000 | 90 |
| 433 | 20231117 | 124300 | 303972484000 | 676000 | 677000 | 677000 | 676000 | 153 |
| 434 | 20231117 | 124200 | 303868992000 | 676000 | 677000 | 678000 | 675000 | 478 |
| 435 | 20231117 | 124100 | 303545903000 | 678000 | 675000 | 678000 | 675000 | 856 |
| 436 | 20231117 | 124000 | 302966840000 | 675000 | 675000 | 676000 | 675000 | 557 |
| 437 | 20231117 | 123900 | 302590501000 | 675000 | 676000 | 677000 | 675000 | 4610 |
| 438 | 20231117 | 123800 | 299474151000 | 676000 | 677000 | 677000 | 676000 | 231 |
| 439 | 20231117 | 123700 | 299317899000 | 676000 | 676000 | 677000 | 676000 | 257 |
| 440 | 20231117 | 123600 | 299144109000 | 677000 | 677000 | 678000 | 676000 | 728 |
| 441 | 20231117 | 123500 | 298651296000 | 677000 | 678000 | 678000 | 677000 | 108 |
| 442 | 20231117 | 123400 | 298578163000 | 677000 | 677000 | 678000 | 677000 | 257 |
| 443 | 20231117 | 123300 | 298403992000 | 677000 | 677000 | 678000 | 677000 | 209 |
| 444 | 20231117 | 123200 | 298262471000 | 678000 | 677000 | 678000 | 677000 | 177 |
| 445 | 20231117 | 123100 | 298142627000 | 677000 | 677000 | 678000 | 677000 | 271 |
| 446 | 20231117 | 123000 | 297959098000 | 677000 | 678000 | 679000 | 677000 | 261 |
| 447 | 20231117 | 122900 | 297782173000 | 678000 | 678000 | 679000 | 677000 | 501 |
| 448 | 20231117 | 122800 | 297442539000 | 678000 | 677000 | 679000 | 677000 | 198 |
| 449 | 20231117 | 122700 | 297308353000 | 677000 | 678000 | 679000 | 676000 | 988 |
| 450 | 20231117 | 122600 | 296639075000 | 679000 | 679000 | 680000 | 678000 | 130 |
| 451 | 20231117 | 122500 | 296550901000 | 679000 | 678000 | 679000 | 677000 | 540 |
| 452 | 20231117 | 122400 | 296184644000 | 678000 | 677000 | 679000 | 677000 | 312 |
| 453 | 20231117 | 122300 | 295973348000 | 677000 | 680000 | 680000 | 676000 | 1124 |
| 454 | 20231117 | 122200 | 295211020000 | 680000 | 681000 | 681000 | 679000 | 906 |
| 455 | 20231117 | 122100 | 294594899000 | 680000 | 681000 | 681000 | 680000 | 1063 |
| 456 | 20231117 | 122000 | 293871788000 | 681000 | 680000 | 681000 | 680000 | 725 |
| 457 | 20231117 | 121900 | 293378152000 | 681000 | 680000 | 681000 | 679000 | 548 |
| 458 | 20231117 | 121800 | 293005652000 | 680000 | 678000 | 680000 | 677000 | 726 |
| 459 | 20231117 | 121700 | 292513268000 | 677000 | 678000 | 678000 | 676000 | 306 |
| 460 | 20231117 | 121600 | 292306072000 | 678000 | 677000 | 678000 | 676000 | 289 |
| 461 | 20231117 | 121500 | 292110380000 | 677000 | 676000 | 677000 | 675000 | 444 |
| 462 | 20231117 | 121400 | 291810140000 | 676000 | 676000 | 677000 | 676000 | 510 |
| 463 | 20231117 | 121300 | 291465213000 | 676000 | 676000 | 677000 | 676000 | 364 |
| 464 | 20231117 | 121200 | 291219148000 | 677000 | 678000 | 678000 | 676000 | 626 |
| 465 | 20231117 | 121100 | 290795315000 | 677000 | 678000 | 679000 | 677000 | 337 |
| 466 | 20231117 | 121000 | 290566855000 | 678000 | 679000 | 679000 | 677000 | 473 |
| 467 | 20231117 | 120900 | 290246147000 | 679000 | 678000 | 680000 | 677000 | 995 |
| 468 | 20231117 | 120800 | 289571292000 | 679000 | 682000 | 682000 | 679000 | 2824 |
| 469 | 20231117 | 120700 | 287649819000 | 682000 | 681000 | 683000 | 681000 | 1720 |
| 470 | 20231117 | 120600 | 286476804000 | 682000 | 679000 | 682000 | 679000 | 1404 |
| 471 | 20231117 | 120500 | 285521786000 | 679000 | 678000 | 680000 | 678000 | 3347 |
| 472 | 20231117 | 120400 | 283248629000 | 679000 | 678000 | 679000 | 677000 | 976 |
| 473 | 20231117 | 120300 | 282586812000 | 678000 | 676000 | 679000 | 675000 | 2851 |
| 474 | 20231117 | 120200 | 280656118000 | 676000 | 676000 | 676000 | 675000 | 173 |
| 475 | 20231117 | 120100 | 280539260000 | 675000 | 676000 | 676000 | 675000 | 259 |
| 476 | 20231117 | 120000 | 280364252000 | 676000 | 676000 | 677000 | 675000 | 658 |
| 477 | 20231117 | 115900 | 279919477000 | 676000 | 676000 | 676000 | 675000 | 885 |
| 478 | 20231117 | 115800 | 279321330000 | 676000 | 676000 | 677000 | 675000 | 370 |
| 479 | 20231117 | 115700 | 279071253000 | 676000 | 677000 | 677000 | 675000 | 575 |
| 480 | 20231117 | 115600 | 278682312000 | 676000 | 674000 | 677000 | 674000 | 720 |
| 481 | 20231117 | 115500 | 278196311000 | 674000 | 676000 | 676000 | 674000 | 503 |
| 482 | 20231117 | 115400 | 277857065000 | 676000 | 675000 | 677000 | 674000 | 672 |
| 483 | 20231117 | 115300 | 277402801000 | 675000 | 675000 | 676000 | 674000 | 769 |
| 484 | 20231117 | 115200 | 276883491000 | 676000 | 676000 | 677000 | 675000 | 876 |
| 485 | 20231117 | 115100 | 276291343000 | 676000 | 677000 | 678000 | 676000 | 2475 |
| 486 | 20231117 | 115000 | 274615613000 | 676000 | 676000 | 677000 | 675000 | 647 |
| 487 | 20231117 | 114900 | 274178022000 | 676000 | 675000 | 676000 | 675000 | 1085 |
| 488 | 20231117 | 114800 | 273445139000 | 675000 | 674000 | 675000 | 674000 | 1425 |
| 489 | 20231117 | 114700 | 272483625000 | 674000 | 674000 | 675000 | 673000 | 1820 |
| 490 | 20231117 | 114600 | 271256955000 | 673000 | 673000 | 674000 | 672000 | 892 |
| 491 | 20231117 | 114500 | 270656642000 | 673000 | 673000 | 673000 | 672000 | 517 |
| 492 | 20231117 | 114400 | 270308734000 | 673000 | 672000 | 673000 | 671000 | 593 |
| 493 | 20231117 | 114300 | 269910343000 | 672000 | 671000 | 672000 | 670000 | 1468 |
| 494 | 20231117 | 114200 | 268924950000 | 670000 | 671000 | 671000 | 670000 | 142 |
| 495 | 20231117 | 114100 | 268829770000 | 670000 | 672000 | 672000 | 670000 | 1243 |
| 496 | 20231117 | 114000 | 267996145000 | 671000 | 671000 | 672000 | 671000 | 154 |
| 497 | 20231117 | 113900 | 267892734000 | 671000 | 672000 | 672000 | 671000 | 284 |
| 498 | 20231117 | 113800 | 267701943000 | 671000 | 673000 | 673000 | 671000 | 856 |
| 499 | 20231117 | 113700 | 267126711000 | 673000 | 672000 | 673000 | 671000 | 849 |
| 500 | 20231117 | 113600 | 266555754000 | 672000 | 669000 | 673000 | 668000 | 2119 |
| 501 | 20231117 | 113500 | 265134793000 | 669000 | 670000 | 670000 | 668000 | 948 |
| 502 | 20231117 | 113400 | 264501000000 | 669000 | 670000 | 670000 | 669000 | 560 |
| 503 | 20231117 | 113300 | 264125863000 | 670000 | 669000 | 670000 | 668000 | 293 |
| 504 | 20231117 | 113200 | 263929876000 | 669000 | 669000 | 669000 | 668000 | 143 |
| 505 | 20231117 | 113100 | 263834231000 | 669000 | 668000 | 669000 | 668000 | 358 |
| 506 | 20231117 | 113000 | 263594844000 | 668000 | 668000 | 669000 | 668000 | 443 |
| 507 | 20231117 | 112900 | 263298523000 | 669000 | 669000 | 669000 | 668000 | 548 |
| 508 | 20231117 | 112800 | 262931992000 | 669000 | 668000 | 669000 | 667000 | 421 |
| 509 | 20231117 | 112700 | 262650764000 | 668000 | 667000 | 668000 | 666000 | 424 |
| 510 | 20231117 | 112600 | 262367748000 | 667000 | 669000 | 670000 | 667000 | 2022 |
| 511 | 20231117 | 112500 | 261017791000 | 669000 | 670000 | 670000 | 668000 | 1150 |
| 512 | 20231117 | 112400 | 260248168000 | 670000 | 671000 | 671000 | 669000 | 1292 |
| 513 | 20231117 | 112300 | 259382396000 | 671000 | 669000 | 671000 | 669000 | 1445 |
| 514 | 20231117 | 112200 | 258414931000 | 669000 | 668000 | 669000 | 668000 | 515 |
| 515 | 20231117 | 112100 | 258070699000 | 669000 | 668000 | 669000 | 667000 | 373 |
| 516 | 20231117 | 112000 | 257821476000 | 668000 | 668000 | 669000 | 667000 | 531 |
| 517 | 20231117 | 111900 | 257466792000 | 668000 | 668000 | 668000 | 667000 | 625 |
| 518 | 20231117 | 111800 | 257049488000 | 668000 | 667000 | 668000 | 667000 | 293 |
| 519 | 20231117 | 111700 | 256853968000 | 667000 | 666000 | 668000 | 666000 | 1058 |
| 520 | 20231117 | 111600 | 256148106000 | 666000 | 667000 | 668000 | 666000 | 840 |
| 521 | 20231117 | 111500 | 255588018000 | 667000 | 668000 | 668000 | 667000 | 444 |
| 522 | 20231117 | 111400 | 255291585000 | 666000 | 663000 | 668000 | 663000 | 1936 |
| 523 | 20231117 | 111300 | 254003482000 | 663000 | 663000 | 664000 | 662000 | 1412 |
| 524 | 20231117 | 111200 | 253067713000 | 663000 | 662000 | 663000 | 662000 | 744 |
| 525 | 20231117 | 111100 | 252574797000 | 662000 | 663000 | 663000 | 662000 | 1318 |
| 526 | 20231117 | 111000 | 251702143000 | 662000 | 663000 | 663000 | 661000 | 2618 |
| 527 | 20231117 | 110900 | 249969553000 | 662000 | 663000 | 665000 | 662000 | 2431 |
| 528 | 20231117 | 110800 | 248357906000 | 663000 | 666000 | 668000 | 663000 | 886 |
| 529 | 20231117 | 110700 | 247767640000 | 664000 | 667000 | 668000 | 662000 | 2590 |
| 530 | 20231117 | 110600 | 246046751000 | 667000 | 668000 | 668000 | 666000 | 1637 |
| 531 | 20231117 | 110500 | 244956120000 | 668000 | 664000 | 669000 | 663000 | 1330 |
| 532 | 20231117 | 110400 | 244069438000 | 663000 | 667000 | 667000 | 663000 | 3226 |
| 533 | 20231117 | 110300 | 241925640000 | 666000 | 668000 | 668000 | 666000 | 856 |
| 534 | 20231117 | 110200 | 241354562000 | 667000 | 669000 | 669000 | 667000 | 1048 |
| 535 | 20231117 | 110100 | 240654668000 | 669000 | 665000 | 669000 | 664000 | 3384 |
| 536 | 20231117 | 110000 | 238399611000 | 665000 | 663000 | 665000 | 662000 | 2500 |
| 537 | 20231117 | 105900 | 236740362000 | 663000 | 663000 | 664000 | 661000 | 2508 |
| 538 | 20231117 | 105800 | 235079263000 | 663000 | 664000 | 665000 | 662000 | 1455 |
| 539 | 20231117 | 105700 | 234114698000 | 664000 | 664000 | 665000 | 661000 | 6345 |
| 540 | 20231117 | 105600 | 229908190000 | 665000 | 666000 | 666000 | 663000 | 5219 |
| 541 | 20231117 | 105500 | 226440812000 | 666000 | 667000 | 667000 | 665000 | 3023 |
| 542 | 20231117 | 105400 | 224429269000 | 666000 | 666000 | 668000 | 666000 | 1948 |
| 543 | 20231117 | 105300 | 223131298000 | 667000 | 666000 | 669000 | 666000 | 3407 |
| 544 | 20231117 | 105200 | 220860240000 | 666000 | 671000 | 671000 | 666000 | 9020 |
| 545 | 20231117 | 105100 | 214828422000 | 671000 | 671000 | 672000 | 670000 | 3544 |
| 546 | 20231117 | 105000 | 212451478000 | 672000 | 671000 | 672000 | 671000 | 1189 |
| 547 | 20231117 | 104900 | 211653421000 | 672000 | 673000 | 673000 | 671000 | 635 |
| 548 | 20231117 | 104800 | 211226872000 | 673000 | 672000 | 673000 | 671000 | 781 |
| 549 | 20231117 | 104700 | 210702243000 | 671000 | 672000 | 672000 | 671000 | 750 |
| 550 | 20231117 | 104600 | 210198785000 | 671000 | 671000 | 673000 | 671000 | 915 |
| 551 | 20231117 | 104500 | 209584243000 | 672000 | 674000 | 674000 | 671000 | 2390 |
| 552 | 20231117 | 104400 | 207977609000 | 674000 | 676000 | 676000 | 673000 | 1524 |
| 553 | 20231117 | 104300 | 206949173000 | 675000 | 677000 | 677000 | 675000 | 1274 |
| 554 | 20231117 | 104200 | 206087507000 | 677000 | 676000 | 677000 | 675000 | 736 |
| 555 | 20231117 | 104100 | 205589846000 | 676000 | 674000 | 676000 | 673000 | 1407 |
| 556 | 20231117 | 104000 | 204641195000 | 674000 | 674000 | 674000 | 673000 | 397 |
| 557 | 20231117 | 103900 | 204373699000 | 673000 | 672000 | 674000 | 672000 | 197 |
| 558 | 20231117 | 103800 | 204241082000 | 672000 | 673000 | 674000 | 671000 | 1771 |
| 559 | 20231117 | 103700 | 203050476000 | 672000 | 673000 | 673000 | 672000 | 515 |
| 560 | 20231117 | 103600 | 202703995000 | 673000 | 673000 | 674000 | 672000 | 679 |
| 561 | 20231117 | 103500 | 202247113000 | 673000 | 673000 | 674000 | 672000 | 810 |
| 562 | 20231117 | 103400 | 201702273000 | 673000 | 673000 | 674000 | 672000 | 730 |
| 563 | 20231117 | 103300 | 201211188000 | 673000 | 673000 | 674000 | 672000 | 1694 |
| 564 | 20231117 | 103200 | 200071808000 | 674000 | 674000 | 675000 | 673000 | 534 |
| 565 | 20231117 | 103100 | 199711966000 | 675000 | 675000 | 676000 | 673000 | 1882 |
| 566 | 20231117 | 103000 | 198442787000 | 675000 | 675000 | 676000 | 674000 | 899 |
| 567 | 20231117 | 102900 | 197836221000 | 676000 | 676000 | 676000 | 675000 | 728 |
| 568 | 20231117 | 102800 | 197344342000 | 676000 | 673000 | 677000 | 673000 | 1078 |
| 569 | 20231117 | 102700 | 196616508000 | 672000 | 672000 | 675000 | 671000 | 3270 |
| 570 | 20231117 | 102600 | 194416548000 | 672000 | 671000 | 673000 | 671000 | 1095 |
| 571 | 20231117 | 102500 | 193681105000 | 672000 | 670000 | 673000 | 670000 | 4863 |
| 572 | 20231117 | 102400 | 190419240000 | 671000 | 672000 | 672000 | 670000 | 3872 |
| 573 | 20231117 | 102300 | 187822834000 | 671000 | 672000 | 673000 | 671000 | 1727 |
| 574 | 20231117 | 102200 | 186662541000 | 673000 | 673000 | 674000 | 672000 | 1088 |
| 575 | 20231117 | 102100 | 185930729000 | 673000 | 673000 | 674000 | 673000 | 1320 |
| 576 | 20231117 | 102000 | 185041930000 | 674000 | 672000 | 674000 | 671000 | 4094 |
| 577 | 20231117 | 101900 | 182290446000 | 671000 | 671000 | 672000 | 671000 | 1936 |
| 578 | 20231117 | 101800 | 180991051000 | 672000 | 672000 | 673000 | 671000 | 3737 |
| 579 | 20231117 | 101700 | 178482155000 | 672000 | 675000 | 675000 | 672000 | 4062 |
| 580 | 20231117 | 101600 | 175747665000 | 675000 | 676000 | 677000 | 674000 | 7975 |
| 581 | 20231117 | 101500 | 170361329000 | 676000 | 679000 | 679000 | 676000 | 3158 |
| 582 | 20231117 | 101400 | 168221630000 | 679000 | 679000 | 680000 | 678000 | 1461 |
| 583 | 20231117 | 101300 | 167229770000 | 679000 | 677000 | 679000 | 676000 | 3521 |
| 584 | 20231117 | 101200 | 164845459000 | 677000 | 676000 | 677000 | 676000 | 2006 |
| 585 | 20231117 | 101100 | 163489065000 | 676000 | 677000 | 678000 | 676000 | 3206 |
| 586 | 20231117 | 101000 | 161320065000 | 677000 | 679000 | 679000 | 677000 | 6042 |
| 587 | 20231117 | 100900 | 157223336000 | 679000 | 680000 | 680000 | 679000 | 2142 |
| 588 | 20231117 | 100800 | 155768675000 | 679000 | 682000 | 682000 | 679000 | 8840 |
| 589 | 20231117 | 100700 | 149753506000 | 681000 | 682000 | 682000 | 681000 | 1036 |
| 590 | 20231117 | 100600 | 149047738000 | 681000 | 682000 | 683000 | 681000 | 2067 |
| 591 | 20231117 | 100500 | 147638579000 | 682000 | 683000 | 685000 | 682000 | 2245 |
| 592 | 20231117 | 100400 | 146105621000 | 684000 | 684000 | 686000 | 683000 | 415 |
| 593 | 20231117 | 100300 | 145821818000 | 684000 | 683000 | 686000 | 682000 | 1801 |
| 594 | 20231117 | 100200 | 144590560000 | 684000 | 685000 | 685000 | 683000 | 1036 |
| 595 | 20231117 | 100100 | 143882075000 | 685000 | 685000 | 686000 | 684000 | 365 |
| 596 | 20231117 | 100000 | 143632050000 | 685000 | 687000 | 688000 | 684000 | 2144 |
| 597 | 20231117 | 095900 | 142161231000 | 687000 | 687000 | 688000 | 686000 | 795 |
| 598 | 20231117 | 095800 | 141615182000 | 687000 | 686000 | 687000 | 686000 | 491 |
| 599 | 20231117 | 095700 | 141277941000 | 686000 | 685000 | 687000 | 685000 | 534 |
| 600 | 20231117 | 095600 | 140911768000 | 686000 | 686000 | 688000 | 685000 | 2395 |
| 601 | 20231117 | 095500 | 139266529000 | 686000 | 685000 | 686000 | 684000 | 1097 |
| 602 | 20231117 | 095400 | 138514618000 | 685000 | 683000 | 686000 | 683000 | 1363 |
| 603 | 20231117 | 095300 | 137581812000 | 684000 | 684000 | 686000 | 684000 | 1224 |
| 604 | 20231117 | 095200 | 136743716000 | 685000 | 682000 | 686000 | 681000 | 2442 |
| 605 | 20231117 | 095100 | 135074320000 | 682000 | 681000 | 682000 | 681000 | 1718 |
| 606 | 20231117 | 095000 | 133903841000 | 682000 | 684000 | 685000 | 681000 | 2638 |
| 607 | 20231117 | 094900 | 132103654000 | 684000 | 683000 | 686000 | 683000 | 1023 |
| 608 | 20231117 | 094800 | 131403878000 | 683000 | 683000 | 683000 | 682000 | 777 |
| 609 | 20231117 | 094700 | 130873607000 | 683000 | 684000 | 685000 | 683000 | 2099 |
| 610 | 20231117 | 094600 | 129438761000 | 684000 | 683000 | 685000 | 683000 | 1162 |
| 611 | 20231117 | 094500 | 128643966000 | 683000 | 682000 | 684000 | 682000 | 1054 |
| 612 | 20231117 | 094400 | 127923942000 | 683000 | 682000 | 683000 | 681000 | 1165 |
| 613 | 20231117 | 094300 | 127128891000 | 682000 | 682000 | 685000 | 681000 | 1718 |
| 614 | 20231117 | 094200 | 125956303000 | 683000 | 680000 | 683000 | 680000 | 2010 |
| 615 | 20231117 | 094100 | 124587506000 | 680000 | 681000 | 681000 | 680000 | 1829 |
| 616 | 20231117 | 094000 | 123343273000 | 681000 | 682000 | 682000 | 680000 | 2468 |
| 617 | 20231117 | 093900 | 121662456000 | 682000 | 683000 | 683000 | 681000 | 1018 |
| 618 | 20231117 | 093800 | 120968018000 | 683000 | 681000 | 684000 | 680000 | 7707 |
| 619 | 20231117 | 093700 | 115721298000 | 681000 | 682000 | 683000 | 680000 | 7415 |
| 620 | 20231117 | 093600 | 110672904000 | 682000 | 684000 | 684000 | 682000 | 8156 |
| 621 | 20231117 | 093500 | 105106084000 | 683000 | 686000 | 686000 | 683000 | 4026 |
| 622 | 20231117 | 093400 | 102353041000 | 685000 | 687000 | 688000 | 685000 | 6048 |
| 623 | 20231117 | 093300 | 98207220000 | 686000 | 688000 | 689000 | 685000 | 3469 |
| 624 | 20231117 | 093200 | 95826283000 | 688000 | 687000 | 689000 | 687000 | 1086 |
| 625 | 20231117 | 093100 | 95079595000 | 688000 | 689000 | 689000 | 686000 | 2814 |
| 626 | 20231117 | 093000 | 93144698000 | 689000 | 690000 | 690000 | 688000 | 848 |
| 627 | 20231117 | 092900 | 92560164000 | 690000 | 688000 | 692000 | 688000 | 2684 |
| 628 | 20231117 | 092800 | 90709524000 | 688000 | 686000 | 690000 | 686000 | 2334 |
| 629 | 20231117 | 092700 | 89105360000 | 687000 | 687000 | 688000 | 686000 | 750 |
| 630 | 20231117 | 092600 | 88590502000 | 687000 | 687000 | 689000 | 686000 | 1366 |
| 631 | 20231117 | 092500 | 87651829000 | 686000 | 687000 | 689000 | 686000 | 2316 |
| 632 | 20231117 | 092400 | 86061518000 | 687000 | 688000 | 691000 | 686000 | 2403 |
| 633 | 20231117 | 092300 | 84407421000 | 688000 | 692000 | 692000 | 686000 | 5201 |
| 634 | 20231117 | 092200 | 80824402000 | 692000 | 690000 | 692000 | 690000 | 1699 |
| 635 | 20231117 | 092100 | 79650052000 | 691000 | 689000 | 691000 | 688000 | 4309 |
| 636 | 20231117 | 092000 | 76677173000 | 689000 | 686000 | 690000 | 685000 | 3136 |
| 637 | 20231117 | 091900 | 74518636000 | 687000 | 687000 | 688000 | 686000 | 1725 |
| 638 | 20231117 | 091800 | 73333670000 | 687000 | 686000 | 688000 | 685000 | 1971 |
| 639 | 20231117 | 091700 | 71981506000 | 687000 | 686000 | 688000 | 684000 | 2736 |
| 640 | 20231117 | 091600 | 70106053000 | 686000 | 688000 | 690000 | 686000 | 3889 |
| 641 | 20231117 | 091500 | 67425948000 | 689000 | 684000 | 689000 | 683000 | 4589 |
| 642 | 20231117 | 091400 | 64277500000 | 683000 | 684000 | 686000 | 682000 | 2639 |
| 643 | 20231117 | 091300 | 62474724000 | 684000 | 686000 | 689000 | 682000 | 6368 |
| 644 | 20231117 | 091200 | 58109992000 | 686000 | 689000 | 689000 | 685000 | 2981 |
| 645 | 20231117 | 091100 | 56062439000 | 689000 | 688000 | 689000 | 687000 | 2670 |
| 646 | 20231117 | 091000 | 54225642000 | 687000 | 687000 | 689000 | 685000 | 4043 |
| 647 | 20231117 | 090900 | 51446371000 | 687000 | 683000 | 687000 | 682000 | 5432 |
| 648 | 20231117 | 090800 | 47732409000 | 682000 | 685000 | 685000 | 682000 | 6083 |
| 649 | 20231117 | 090700 | 43576027000 | 684000 | 685000 | 689000 | 684000 | 5558 |
| 650 | 20231117 | 090600 | 39764993000 | 686000 | 690000 | 690000 | 684000 | 10226 |
| 651 | 20231117 | 090500 | 32746059000 | 691000 | 694000 | 694000 | 689000 | 3893 |
| 652 | 20231117 | 090400 | 30054258000 | 694000 | 692000 | 696000 | 688000 | 7590 |
| 653 | 20231117 | 090300 | 24804200000 | 691000 | 698000 | 698000 | 690000 | 10720 |
| 654 | 20231117 | 090200 | 17376507000 | 696000 | 699000 | 700000 | 696000 | 5161 |
| 655 | 20231117 | 090100 | 13774405000 | 699000 | 699000 | 701000 | 696000 | 6231 |
| 656 | 20231117 | 090000 | 9425478000 | 699000 | 698000 | 702000 | 697000 | 13430 |