42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 204600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 31243 |
| 3 | 20231114 | 204500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 4 | 20231114 | 204400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 5 | 20231114 | 204300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 6 | 20231114 | 204200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 7 | 20231114 | 204100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 8 | 20231114 | 204000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 9 | 20231114 | 203900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 10 | 20231114 | 203800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 11 | 20231114 | 203700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 12 | 20231114 | 203600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 13 | 20231114 | 203500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 14 | 20231114 | 203400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 15 | 20231114 | 203300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 16 | 20231114 | 203200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 17 | 20231114 | 203100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 18 | 20231114 | 203000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 19 | 20231114 | 202900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 20 | 20231114 | 202800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 21 | 20231114 | 202700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 22 | 20231114 | 202600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 23 | 20231114 | 202500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 24 | 20231114 | 202400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 25 | 20231114 | 202300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 26 | 20231114 | 202200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 27 | 20231114 | 202100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 28 | 20231114 | 202000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 29 | 20231114 | 201900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 30 | 20231114 | 201800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 31 | 20231114 | 201700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 32 | 20231114 | 201600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 31243 |
| 33 | 20231114 | 201500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 34 | 20231114 | 201400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 35 | 20231114 | 201300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 36 | 20231114 | 201200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 37 | 20231114 | 201100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 38 | 20231114 | 201000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 39 | 20231114 | 200900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 40 | 20231114 | 200800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 41 | 20231114 | 200700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 42 | 20231114 | 200600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 43 | 20231114 | 200500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 44 | 20231114 | 200400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 45 | 20231114 | 200300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 46 | 20231114 | 200200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 47 | 20231114 | 200100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 48 | 20231114 | 200000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 49 | 20231114 | 195900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 50 | 20231114 | 195800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 51 | 20231114 | 195700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 52 | 20231114 | 195600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 53 | 20231114 | 195500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 54 | 20231114 | 195400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 55 | 20231114 | 195300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 56 | 20231114 | 195200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 57 | 20231114 | 195100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 58 | 20231114 | 195000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 59 | 20231114 | 194900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 60 | 20231114 | 194800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 61 | 20231114 | 194700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 62 | 20231114 | 194600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 31243 |
| 63 | 20231114 | 194500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 64 | 20231114 | 194400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 65 | 20231114 | 194300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 66 | 20231114 | 194200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 67 | 20231114 | 194100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 68 | 20231114 | 194000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 69 | 20231114 | 193900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 70 | 20231114 | 193800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 71 | 20231114 | 193700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 72 | 20231114 | 193600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 73 | 20231114 | 193500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 74 | 20231114 | 193400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 75 | 20231114 | 193300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 76 | 20231114 | 193200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 77 | 20231114 | 193100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 78 | 20231114 | 193000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 79 | 20231114 | 192900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 80 | 20231114 | 192800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 81 | 20231114 | 192700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 82 | 20231114 | 192600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 83 | 20231114 | 192500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 84 | 20231114 | 192400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 85 | 20231114 | 192300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 86 | 20231114 | 192200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 87 | 20231114 | 192100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 88 | 20231114 | 192000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 89 | 20231114 | 191900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 90 | 20231114 | 191800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 91 | 20231114 | 191700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 92 | 20231114 | 191600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 31243 |
| 93 | 20231114 | 191500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 94 | 20231114 | 191400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 95 | 20231114 | 191300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 96 | 20231114 | 191200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 97 | 20231114 | 191100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 98 | 20231114 | 191000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 99 | 20231114 | 190900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 100 | 20231114 | 190800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 101 | 20231114 | 190700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 102 | 20231114 | 190600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 103 | 20231114 | 190500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 104 | 20231114 | 190400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 105 | 20231114 | 190300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 106 | 20231114 | 190200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 107 | 20231114 | 190100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 108 | 20231114 | 190000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 109 | 20231114 | 185900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 110 | 20231114 | 185800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 111 | 20231114 | 185700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 112 | 20231114 | 185600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 113 | 20231114 | 185500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 114 | 20231114 | 185400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 115 | 20231114 | 185300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 116 | 20231114 | 185200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 117 | 20231114 | 185100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 118 | 20231114 | 185000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 119 | 20231114 | 184900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 120 | 20231114 | 184800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 121 | 20231114 | 184700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 122 | 20231114 | 184600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 31243 |
| 123 | 20231114 | 184500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 124 | 20231114 | 184400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 125 | 20231114 | 184300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 126 | 20231114 | 184200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 127 | 20231114 | 184100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 128 | 20231114 | 184000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 129 | 20231114 | 183900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 130 | 20231114 | 183800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 131 | 20231114 | 183700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 132 | 20231114 | 183600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 133 | 20231114 | 183500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 134 | 20231114 | 183400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 135 | 20231114 | 183300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 136 | 20231114 | 183200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 137 | 20231114 | 183100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 138 | 20231114 | 183000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 139 | 20231114 | 182900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 140 | 20231114 | 182800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 141 | 20231114 | 182700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 142 | 20231114 | 182600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 143 | 20231114 | 182500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 144 | 20231114 | 182400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 145 | 20231114 | 182300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 146 | 20231114 | 182200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 147 | 20231114 | 182100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 148 | 20231114 | 182000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 149 | 20231114 | 181900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 150 | 20231114 | 181800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 151 | 20231114 | 181700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 152 | 20231114 | 181600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 31243 |
| 153 | 20231114 | 181500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 154 | 20231114 | 181400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 155 | 20231114 | 181300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 156 | 20231114 | 181200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 157 | 20231114 | 181100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 158 | 20231114 | 181000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 159 | 20231114 | 180900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 160 | 20231114 | 180800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 161 | 20231114 | 180700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 162 | 20231114 | 180600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 163 | 20231114 | 180500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 164 | 20231114 | 180400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 165 | 20231114 | 180300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 166 | 20231114 | 180200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 167 | 20231114 | 180100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 168 | 20231114 | 180000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 169 | 20231114 | 175900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 170 | 20231114 | 175800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 171 | 20231114 | 175700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 172 | 20231114 | 175600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 173 | 20231114 | 175500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 174 | 20231114 | 175400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 175 | 20231114 | 175300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 176 | 20231114 | 175200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 177 | 20231114 | 175100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 178 | 20231114 | 175000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 179 | 20231114 | 174900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 180 | 20231114 | 174800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 181 | 20231114 | 174700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 182 | 20231114 | 174600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 31243 |
| 183 | 20231114 | 174500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 184 | 20231114 | 174400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 185 | 20231114 | 174300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 186 | 20231114 | 174200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 187 | 20231114 | 174100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 188 | 20231114 | 174000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 189 | 20231114 | 173900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 190 | 20231114 | 173800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 191 | 20231114 | 173700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 192 | 20231114 | 173600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 193 | 20231114 | 173500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 194 | 20231114 | 173400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 195 | 20231114 | 173300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 196 | 20231114 | 173200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 197 | 20231114 | 173100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 198 | 20231114 | 173000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 199 | 20231114 | 172900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 200 | 20231114 | 172800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 201 | 20231114 | 172700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 202 | 20231114 | 172600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 203 | 20231114 | 172500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 204 | 20231114 | 172400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 205 | 20231114 | 172300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 206 | 20231114 | 172200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 207 | 20231114 | 172100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 208 | 20231114 | 172000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 209 | 20231114 | 171900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 210 | 20231114 | 171800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 211 | 20231114 | 171700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 212 | 20231114 | 171600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 31243 |
| 213 | 20231114 | 171500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 214 | 20231114 | 171400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 215 | 20231114 | 171300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 216 | 20231114 | 171200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 217 | 20231114 | 171100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 218 | 20231114 | 171000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 219 | 20231114 | 170900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 220 | 20231114 | 170800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 221 | 20231114 | 170700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 222 | 20231114 | 170600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 223 | 20231114 | 170500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 224 | 20231114 | 170400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 225 | 20231114 | 170300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 226 | 20231114 | 170200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 227 | 20231114 | 170100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 228 | 20231114 | 170000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 229 | 20231114 | 165900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 230 | 20231114 | 165800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 231 | 20231114 | 165700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 232 | 20231114 | 165600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 233 | 20231114 | 165500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 234 | 20231114 | 165400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 235 | 20231114 | 165300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 236 | 20231114 | 165200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 237 | 20231114 | 165100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 238 | 20231114 | 165000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 239 | 20231114 | 164900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 240 | 20231114 | 164800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 241 | 20231114 | 164700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 242 | 20231114 | 164600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 31243 |
| 243 | 20231114 | 164500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 244 | 20231114 | 164400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 245 | 20231114 | 164300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 246 | 20231114 | 164200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 247 | 20231114 | 164100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 248 | 20231114 | 164000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 249 | 20231114 | 163900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 250 | 20231114 | 163800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 251 | 20231114 | 163700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 252 | 20231114 | 163600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 253 | 20231114 | 163500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 254 | 20231114 | 163400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 255 | 20231114 | 163300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 256 | 20231114 | 163200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 257 | 20231114 | 163100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 258 | 20231114 | 163000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 259 | 20231114 | 162900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 260 | 20231114 | 162800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 261 | 20231114 | 162700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 262 | 20231114 | 162600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 263 | 20231114 | 162500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 264 | 20231114 | 162400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 265 | 20231114 | 162300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 266 | 20231114 | 162200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 267 | 20231114 | 162100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 268 | 20231114 | 162000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 269 | 20231114 | 161900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 270 | 20231114 | 161800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 271 | 20231114 | 161700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 272 | 20231114 | 161600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 31243 |
| 273 | 20231114 | 161500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 274 | 20231114 | 161400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 275 | 20231114 | 161300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 276 | 20231114 | 161200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 277 | 20231114 | 161100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 278 | 20231114 | 161000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 279 | 20231114 | 160900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 280 | 20231114 | 160800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 281 | 20231114 | 160700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 282 | 20231114 | 160600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 283 | 20231114 | 160500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 284 | 20231114 | 160400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 285 | 20231114 | 160300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 286 | 20231114 | 160200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 287 | 20231114 | 160100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 288 | 20231114 | 160000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 289 | 20231114 | 155900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 290 | 20231114 | 155800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 291 | 20231114 | 155700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 292 | 20231114 | 155600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 293 | 20231114 | 155500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 294 | 20231114 | 155400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 295 | 20231114 | 155300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 296 | 20231114 | 155200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 297 | 20231114 | 155100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 298 | 20231114 | 155000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 299 | 20231114 | 154900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 300 | 20231114 | 154800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 301 | 20231114 | 154700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 302 | 20231114 | 154600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 31243 |
| 303 | 20231114 | 154500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 304 | 20231114 | 154400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 305 | 20231114 | 154300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 306 | 20231114 | 154200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 307 | 20231114 | 154100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 308 | 20231114 | 154000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 309 | 20231114 | 153900 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 310 | 20231114 | 153800 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 311 | 20231114 | 153700 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 312 | 20231114 | 153600 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 313 | 20231114 | 153500 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 314 | 20231114 | 153400 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 315 | 20231114 | 153300 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 316 | 20231114 | 153200 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 317 | 20231114 | 153100 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 318 | 20231114 | 153000 | 350591776500 | 249000 | 249000 | 249000 | 249000 | 31243 |
| 319 | 20231114 | 152900 | 342812269500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 320 | 20231114 | 152800 | 342812269500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 321 | 20231114 | 152700 | 342812269500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 322 | 20231114 | 152600 | 342812269500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 323 | 20231114 | 152500 | 342812269500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 324 | 20231114 | 152400 | 342812269500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 325 | 20231114 | 152300 | 342812269500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 326 | 20231114 | 152200 | 342812269500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 327 | 20231114 | 152100 | 342812269500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 328 | 20231114 | 152000 | 342812269500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 329 | 20231114 | 151900 | 342812269500 | 247500 | 248500 | 248500 | 247500 | 8192 |
| 330 | 20231114 | 151800 | 340779549000 | 248500 | 248000 | 248500 | 248000 | 2559 |
| 331 | 20231114 | 151700 | 340144185500 | 248000 | 248500 | 248500 | 248000 | 2382 |
| 332 | 20231114 | 151600 | 339552882500 | 248500 | 248500 | 248500 | 248000 | 1731 |
| 333 | 20231114 | 151500 | 339123331000 | 248000 | 248000 | 248500 | 248000 | 2021 |
| 334 | 20231114 | 151400 | 338622057500 | 248000 | 247500 | 248500 | 247000 | 5115 |
| 335 | 20231114 | 151300 | 337354639000 | 247500 | 247000 | 247500 | 247000 | 1322 |
| 336 | 20231114 | 151200 | 337027606500 | 247500 | 247000 | 247500 | 247000 | 847 |
| 337 | 20231114 | 151100 | 336818097000 | 247000 | 248500 | 248500 | 247000 | 5818 |
| 338 | 20231114 | 151000 | 335376577000 | 248500 | 248000 | 248500 | 248000 | 2405 |
| 339 | 20231114 | 150900 | 334779554000 | 248000 | 248000 | 248500 | 248000 | 1904 |
| 340 | 20231114 | 150800 | 334306667000 | 248000 | 248000 | 248500 | 247500 | 2986 |
| 341 | 20231114 | 150700 | 333565927000 | 248000 | 248000 | 248000 | 247500 | 942 |
| 342 | 20231114 | 150600 | 333332366500 | 248000 | 248000 | 248500 | 247500 | 4191 |
| 343 | 20231114 | 150500 | 332293051500 | 248000 | 247500 | 248500 | 247500 | 3969 |
| 344 | 20231114 | 150400 | 331308635000 | 247500 | 247500 | 248000 | 247500 | 600 |
| 345 | 20231114 | 150300 | 331159948000 | 247500 | 247500 | 248000 | 247000 | 1416 |
| 346 | 20231114 | 150200 | 330809408500 | 247500 | 248000 | 248500 | 247000 | 3098 |
| 347 | 20231114 | 150100 | 330041908000 | 248500 | 248000 | 248500 | 247500 | 3798 |
| 348 | 20231114 | 150000 | 329099669000 | 248000 | 247500 | 248000 | 247000 | 8290 |
| 349 | 20231114 | 145900 | 327045940000 | 247500 | 247000 | 247500 | 246500 | 4505 |
| 350 | 20231114 | 145800 | 325933072000 | 246500 | 247000 | 247000 | 246500 | 1120 |
| 351 | 20231114 | 145700 | 325656615500 | 246500 | 246000 | 246500 | 245500 | 6947 |
| 352 | 20231114 | 145600 | 323945894000 | 246000 | 246000 | 246000 | 245500 | 596 |
| 353 | 20231114 | 145500 | 323799353000 | 246000 | 245500 | 246000 | 245500 | 447 |
| 354 | 20231114 | 145400 | 323689435500 | 245500 | 246000 | 246000 | 245500 | 571 |
| 355 | 20231114 | 145300 | 323549053500 | 246000 | 245000 | 246000 | 245000 | 1822 |
| 356 | 20231114 | 145200 | 323101738000 | 245000 | 245000 | 245500 | 245000 | 561 |
| 357 | 20231114 | 145100 | 322964205500 | 245000 | 245000 | 245500 | 244500 | 964 |
| 358 | 20231114 | 145000 | 322728042000 | 245000 | 245500 | 245500 | 244500 | 2200 |
| 359 | 20231114 | 144900 | 322188777500 | 245000 | 245000 | 245500 | 245000 | 436 |
| 360 | 20231114 | 144800 | 322081868000 | 245000 | 245500 | 245500 | 244500 | 4042 |
| 361 | 20231114 | 144700 | 321091506500 | 245000 | 246000 | 246000 | 245000 | 3319 |
| 362 | 20231114 | 144600 | 320276818500 | 246000 | 245500 | 246000 | 245500 | 271 |
| 363 | 20231114 | 144500 | 320210209000 | 245500 | 246000 | 246000 | 245500 | 540 |
| 364 | 20231114 | 144400 | 320077414500 | 245500 | 245000 | 246000 | 245000 | 3219 |
| 365 | 20231114 | 144300 | 319287011000 | 245000 | 245500 | 245500 | 245000 | 242 |
| 366 | 20231114 | 144200 | 319227640500 | 245500 | 245000 | 245500 | 245000 | 1115 |
| 367 | 20231114 | 144100 | 318954209500 | 245000 | 245000 | 245500 | 245000 | 1068 |
| 368 | 20231114 | 144000 | 318692527500 | 245000 | 245500 | 245500 | 245000 | 617 |
| 369 | 20231114 | 143900 | 318541263500 | 245500 | 245000 | 245500 | 245000 | 548 |
| 370 | 20231114 | 143800 | 318406894000 | 245000 | 245000 | 245500 | 245000 | 166 |
| 371 | 20231114 | 143700 | 318366184000 | 245500 | 245500 | 245500 | 245000 | 204 |
| 372 | 20231114 | 143600 | 318316127000 | 245500 | 245500 | 245500 | 245000 | 399 |
| 373 | 20231114 | 143500 | 318218188500 | 245500 | 245500 | 245500 | 245000 | 482 |
| 374 | 20231114 | 143400 | 318099908500 | 245500 | 245000 | 245500 | 244500 | 2646 |
| 375 | 20231114 | 143300 | 317451497000 | 245000 | 244500 | 245000 | 244500 | 527 |
| 376 | 20231114 | 143200 | 317322476500 | 244500 | 244000 | 245000 | 244000 | 303 |
| 377 | 20231114 | 143100 | 317248353500 | 244000 | 244500 | 244500 | 244000 | 1312 |
| 378 | 20231114 | 143000 | 316927831500 | 244500 | 244500 | 245000 | 244000 | 765 |
| 379 | 20231114 | 142900 | 316740802000 | 244500 | 245000 | 245000 | 244500 | 413 |
| 380 | 20231114 | 142800 | 316639789500 | 244500 | 244500 | 245000 | 244500 | 530 |
| 381 | 20231114 | 142700 | 316510156500 | 245000 | 244500 | 245000 | 244000 | 721 |
| 382 | 20231114 | 142600 | 316333899000 | 244500 | 244500 | 245000 | 244000 | 991 |
| 383 | 20231114 | 142500 | 316091605500 | 245000 | 245000 | 245000 | 244500 | 1028 |
| 384 | 20231114 | 142400 | 315840216000 | 245000 | 244500 | 245000 | 244500 | 367 |
| 385 | 20231114 | 142300 | 315750462000 | 244500 | 245000 | 245000 | 244000 | 1245 |
| 386 | 20231114 | 142200 | 315446111500 | 245000 | 245000 | 245000 | 244500 | 724 |
| 387 | 20231114 | 142100 | 315268766000 | 244500 | 244500 | 245000 | 244500 | 1038 |
| 388 | 20231114 | 142000 | 315014758000 | 244500 | 245000 | 245000 | 244500 | 377 |
| 389 | 20231114 | 141900 | 314922489000 | 245000 | 245000 | 245500 | 244500 | 1136 |
| 390 | 20231114 | 141800 | 314644173500 | 245000 | 245000 | 245000 | 244500 | 400 |
| 391 | 20231114 | 141700 | 314546248000 | 244500 | 245000 | 245500 | 244500 | 815 |
| 392 | 20231114 | 141600 | 314346584500 | 245000 | 244500 | 245000 | 244500 | 266 |
| 393 | 20231114 | 141500 | 314281507000 | 244500 | 244500 | 244500 | 244000 | 574 |
| 394 | 20231114 | 141400 | 314141246500 | 244000 | 244000 | 244500 | 244000 | 2047 |
| 395 | 20231114 | 141300 | 313641501500 | 244000 | 244500 | 244500 | 244000 | 3599 |
| 396 | 20231114 | 141200 | 312762713500 | 244500 | 244500 | 245000 | 244500 | 1006 |
| 397 | 20231114 | 141100 | 312516395500 | 245000 | 245000 | 245000 | 244500 | 515 |
| 398 | 20231114 | 141000 | 312390319500 | 245000 | 245500 | 245500 | 245000 | 1108 |
| 399 | 20231114 | 140900 | 312118794500 | 245500 | 245000 | 245500 | 245000 | 269 |
| 400 | 20231114 | 140800 | 312052853500 | 245500 | 245500 | 246000 | 245000 | 549 |
| 401 | 20231114 | 140700 | 311918047000 | 246000 | 245500 | 246000 | 245500 | 660 |
| 402 | 20231114 | 140600 | 311755756500 | 246000 | 246000 | 246000 | 245500 | 684 |
| 403 | 20231114 | 140500 | 311587690000 | 246000 | 245000 | 246000 | 245000 | 712 |
| 404 | 20231114 | 140400 | 311412887500 | 245000 | 245500 | 246000 | 245000 | 1119 |
| 405 | 20231114 | 140300 | 311138419500 | 245000 | 246000 | 246500 | 245000 | 1237 |
| 406 | 20231114 | 140200 | 310834520500 | 246500 | 246000 | 246500 | 246000 | 493 |
| 407 | 20231114 | 140100 | 310713106000 | 246500 | 246500 | 246500 | 245500 | 863 |
| 408 | 20231114 | 140000 | 310500726500 | 246500 | 246500 | 247000 | 246000 | 1097 |
| 409 | 20231114 | 135900 | 310230261000 | 246500 | 246000 | 247000 | 246000 | 1283 |
| 410 | 20231114 | 135800 | 309914043500 | 246500 | 245500 | 246500 | 245000 | 3350 |
| 411 | 20231114 | 135700 | 309089951000 | 245500 | 245500 | 246000 | 245000 | 500 |
| 412 | 20231114 | 135600 | 308967197500 | 245500 | 245000 | 246000 | 245000 | 872 |
| 413 | 20231114 | 135500 | 308753213500 | 245500 | 245000 | 245500 | 243500 | 4659 |
| 414 | 20231114 | 135400 | 307614560000 | 245000 | 245500 | 246000 | 245000 | 883 |
| 415 | 20231114 | 135300 | 307397770500 | 245500 | 244500 | 245500 | 244500 | 1325 |
| 416 | 20231114 | 135200 | 307073013000 | 244500 | 244000 | 245000 | 244000 | 2211 |
| 417 | 20231114 | 135100 | 306532576000 | 244500 | 244000 | 244500 | 243500 | 3866 |
| 418 | 20231114 | 135000 | 305589064000 | 244500 | 245500 | 245500 | 244000 | 8094 |
| 419 | 20231114 | 134900 | 303610407500 | 245000 | 245000 | 245500 | 245000 | 412 |
| 420 | 20231114 | 134800 | 303509409000 | 245500 | 245500 | 245500 | 245000 | 1139 |
| 421 | 20231114 | 134700 | 303229989000 | 245500 | 246000 | 246000 | 245000 | 763 |
| 422 | 20231114 | 134600 | 303042674500 | 245500 | 246500 | 246500 | 245500 | 1937 |
| 423 | 20231114 | 134500 | 302566531000 | 246000 | 246500 | 247000 | 246000 | 1909 |
| 424 | 20231114 | 134400 | 302095965000 | 246500 | 247000 | 247000 | 246500 | 381 |
| 425 | 20231114 | 134300 | 302001954500 | 246500 | 247000 | 247000 | 246500 | 168 |
| 426 | 20231114 | 134200 | 301960527000 | 246500 | 246500 | 247000 | 246500 | 618 |
| 427 | 20231114 | 134100 | 301808005500 | 247000 | 247000 | 247000 | 246500 | 684 |
| 428 | 20231114 | 134000 | 301639289000 | 246500 | 246500 | 247000 | 246500 | 550 |
| 429 | 20231114 | 133900 | 301503642000 | 246500 | 246500 | 247000 | 246000 | 1235 |
| 430 | 20231114 | 133800 | 301199196000 | 246500 | 246000 | 246500 | 246000 | 610 |
| 431 | 20231114 | 133700 | 301048954500 | 246500 | 246500 | 246500 | 246000 | 344 |
| 432 | 20231114 | 133600 | 300964312000 | 246000 | 246500 | 246500 | 246000 | 339 |
| 433 | 20231114 | 133500 | 300880818000 | 246000 | 245500 | 246500 | 245500 | 996 |
| 434 | 20231114 | 133400 | 300635728000 | 245500 | 245000 | 246000 | 245000 | 649 |
| 435 | 20231114 | 133300 | 300476247500 | 245500 | 245500 | 246000 | 245000 | 1166 |
| 436 | 20231114 | 133200 | 300189984500 | 245500 | 245500 | 246000 | 245500 | 2044 |
| 437 | 20231114 | 133100 | 299687754500 | 245500 | 246000 | 246000 | 245500 | 618 |
| 438 | 20231114 | 133000 | 299535891500 | 245500 | 246000 | 246500 | 245500 | 1945 |
| 439 | 20231114 | 132900 | 299057463000 | 246000 | 247000 | 247000 | 246000 | 641 |
| 440 | 20231114 | 132800 | 298899565500 | 247000 | 246500 | 247000 | 246500 | 330 |
| 441 | 20231114 | 132700 | 298818169000 | 246500 | 246500 | 247000 | 246500 | 599 |
| 442 | 20231114 | 132600 | 298670448000 | 246500 | 246500 | 247000 | 246500 | 307 |
| 443 | 20231114 | 132500 | 298594742000 | 246500 | 246500 | 247000 | 246500 | 392 |
| 444 | 20231114 | 132400 | 298498046000 | 247000 | 246000 | 247000 | 246000 | 1501 |
| 445 | 20231114 | 132300 | 298128481500 | 246500 | 246000 | 247000 | 246000 | 603 |
| 446 | 20231114 | 132200 | 297979865000 | 246500 | 246500 | 247000 | 246000 | 1650 |
| 447 | 20231114 | 132100 | 297573311500 | 246500 | 247000 | 247500 | 246500 | 365 |
| 448 | 20231114 | 132000 | 297483159000 | 247000 | 247500 | 247500 | 246500 | 2384 |
| 449 | 20231114 | 131900 | 296894270500 | 247000 | 247000 | 247500 | 247000 | 256 |
| 450 | 20231114 | 131800 | 296830971000 | 247500 | 247500 | 247500 | 247000 | 863 |
| 451 | 20231114 | 131700 | 296617419000 | 247500 | 246000 | 247500 | 246000 | 3756 |
| 452 | 20231114 | 131600 | 295690689500 | 246000 | 246000 | 246500 | 246000 | 371 |
| 453 | 20231114 | 131500 | 295599344500 | 246500 | 246000 | 246500 | 246000 | 336 |
| 454 | 20231114 | 131400 | 295516657500 | 246000 | 246000 | 246500 | 246000 | 870 |
| 455 | 20231114 | 131300 | 295302381500 | 246500 | 246500 | 246500 | 246000 | 389 |
| 456 | 20231114 | 131200 | 295206608500 | 246000 | 246000 | 246500 | 246000 | 2325 |
| 457 | 20231114 | 131100 | 294634525500 | 246000 | 246500 | 247000 | 246000 | 386 |
| 458 | 20231114 | 131000 | 294539392000 | 246500 | 246500 | 246500 | 246000 | 801 |
| 459 | 20231114 | 130900 | 294341994500 | 246500 | 246500 | 247000 | 246500 | 1068 |
| 460 | 20231114 | 130800 | 294078596000 | 247000 | 246500 | 247000 | 246500 | 319 |
| 461 | 20231114 | 130700 | 293999859500 | 247000 | 246000 | 247000 | 246000 | 501 |
| 462 | 20231114 | 130600 | 293876297500 | 246000 | 247000 | 247000 | 246000 | 816 |
| 463 | 20231114 | 130500 | 293675102000 | 246500 | 247500 | 248000 | 246500 | 2860 |
| 464 | 20231114 | 130400 | 292968686000 | 248000 | 247500 | 248000 | 247500 | 1776 |
| 465 | 20231114 | 130300 | 292528993000 | 247500 | 247500 | 248000 | 247500 | 1066 |
| 466 | 20231114 | 130200 | 292265025500 | 247500 | 247500 | 248000 | 247500 | 1017 |
| 467 | 20231114 | 130100 | 292013052000 | 247500 | 247500 | 247500 | 247000 | 1785 |
| 468 | 20231114 | 130000 | 291571309000 | 247500 | 247500 | 247500 | 247000 | 686 |
| 469 | 20231114 | 125900 | 291401574000 | 247500 | 247500 | 247500 | 246500 | 1579 |
| 470 | 20231114 | 125800 | 291011422500 | 247500 | 246000 | 247500 | 246000 | 2977 |
| 471 | 20231114 | 125700 | 290276743000 | 246000 | 246000 | 246500 | 245500 | 593 |
| 472 | 20231114 | 125600 | 290130805500 | 246000 | 246000 | 246500 | 245500 | 2651 |
| 473 | 20231114 | 125500 | 289478472500 | 246500 | 246500 | 246500 | 246500 | 333 |
| 474 | 20231114 | 125400 | 289396388000 | 246500 | 246500 | 247000 | 246000 | 1012 |
| 475 | 20231114 | 125300 | 289146893000 | 246500 | 247000 | 247000 | 246500 | 570 |
| 476 | 20231114 | 125200 | 289006147500 | 247000 | 247000 | 247500 | 246500 | 2571 |
| 477 | 20231114 | 125100 | 288371187500 | 247000 | 247000 | 247000 | 246500 | 346 |
| 478 | 20231114 | 125000 | 288285791000 | 247000 | 246500 | 247000 | 246500 | 202 |
| 479 | 20231114 | 124900 | 288235941500 | 246500 | 246500 | 247000 | 246500 | 158 |
| 480 | 20231114 | 124800 | 288196968500 | 246500 | 247000 | 247000 | 246000 | 1011 |
| 481 | 20231114 | 124700 | 287947733000 | 247000 | 246500 | 247000 | 246000 | 743 |
| 482 | 20231114 | 124600 | 287764516500 | 246500 | 246500 | 247000 | 246000 | 401 |
| 483 | 20231114 | 124500 | 287665679000 | 247000 | 245500 | 247000 | 245000 | 2699 |
| 484 | 20231114 | 124400 | 287001632000 | 245000 | 245000 | 245500 | 245000 | 849 |
| 485 | 20231114 | 124300 | 286793557500 | 245000 | 246000 | 246000 | 245000 | 1463 |
| 486 | 20231114 | 124200 | 286434436000 | 245500 | 245500 | 246000 | 245500 | 375 |
| 487 | 20231114 | 124100 | 286342363500 | 245500 | 246500 | 246500 | 245500 | 438 |
| 488 | 20231114 | 124000 | 286234615000 | 246500 | 246000 | 246500 | 246000 | 480 |
| 489 | 20231114 | 123900 | 286116403000 | 246000 | 246000 | 246500 | 245500 | 653 |
| 490 | 20231114 | 123800 | 285955894000 | 246000 | 246000 | 246500 | 245500 | 830 |
| 491 | 20231114 | 123700 | 285751759500 | 246000 | 247000 | 247000 | 245500 | 2028 |
| 492 | 20231114 | 123600 | 285252521500 | 246500 | 246500 | 247000 | 246500 | 577 |
| 493 | 20231114 | 123500 | 285110122000 | 247000 | 246500 | 247000 | 246500 | 703 |
| 494 | 20231114 | 123400 | 284936686000 | 246500 | 248000 | 248000 | 246500 | 3290 |
| 495 | 20231114 | 123300 | 284122971000 | 247500 | 248000 | 248500 | 247500 | 3897 |
| 496 | 20231114 | 123200 | 283156537500 | 248000 | 247000 | 248000 | 247000 | 3078 |
| 497 | 20231114 | 123100 | 282394467000 | 247500 | 247000 | 247500 | 247000 | 458 |
| 498 | 20231114 | 123000 | 282281252000 | 247500 | 246500 | 247500 | 246500 | 3125 |
| 499 | 20231114 | 122900 | 281509199500 | 246500 | 246500 | 247000 | 246000 | 759 |
| 500 | 20231114 | 122800 | 281322063000 | 247000 | 246500 | 247000 | 246500 | 647 |
| 501 | 20231114 | 122700 | 281162414500 | 246500 | 246000 | 246500 | 246000 | 1564 |
| 502 | 20231114 | 122600 | 280777179000 | 246000 | 247000 | 247000 | 246000 | 1015 |
| 503 | 20231114 | 122500 | 280526864500 | 247000 | 246000 | 247000 | 246000 | 3357 |
| 504 | 20231114 | 122400 | 279699591000 | 245500 | 245500 | 246000 | 245500 | 356 |
| 505 | 20231114 | 122300 | 279612073000 | 246000 | 245000 | 246000 | 244500 | 1649 |
| 506 | 20231114 | 122200 | 279207505000 | 245500 | 245000 | 245500 | 245000 | 348 |
| 507 | 20231114 | 122100 | 279122207500 | 245000 | 245000 | 245500 | 244500 | 677 |
| 508 | 20231114 | 122000 | 278956325000 | 245000 | 245000 | 245500 | 245000 | 481 |
| 509 | 20231114 | 121900 | 278838413000 | 245000 | 245500 | 246000 | 244500 | 1424 |
| 510 | 20231114 | 121800 | 278489254000 | 245500 | 246000 | 246000 | 245000 | 991 |
| 511 | 20231114 | 121700 | 278245834000 | 245500 | 245000 | 245500 | 245000 | 2277 |
| 512 | 20231114 | 121600 | 277687489000 | 245000 | 244000 | 245000 | 244000 | 1553 |
| 513 | 20231114 | 121500 | 277307623000 | 244000 | 244000 | 244500 | 244000 | 237 |
| 514 | 20231114 | 121400 | 277249731000 | 244000 | 244500 | 244500 | 244000 | 335 |
| 515 | 20231114 | 121300 | 277167982500 | 244000 | 244500 | 244500 | 244000 | 440 |
| 516 | 20231114 | 121200 | 277060589500 | 244500 | 244000 | 244500 | 244000 | 837 |
| 517 | 20231114 | 121100 | 276856243000 | 244500 | 244500 | 244500 | 243500 | 2663 |
| 518 | 20231114 | 121000 | 276206609000 | 244500 | 245000 | 245000 | 244000 | 1986 |
| 519 | 20231114 | 120900 | 275721185500 | 245000 | 245000 | 245000 | 244500 | 359 |
| 520 | 20231114 | 120800 | 275633358000 | 244500 | 244500 | 245000 | 244500 | 1172 |
| 521 | 20231114 | 120700 | 275346478000 | 244500 | 245000 | 245500 | 244500 | 1889 |
| 522 | 20231114 | 120600 | 274884157500 | 245500 | 245500 | 246000 | 245000 | 1744 |
| 523 | 20231114 | 120500 | 274456232500 | 245500 | 246500 | 247000 | 245500 | 2440 |
| 524 | 20231114 | 120400 | 273855781500 | 247000 | 247500 | 247500 | 246500 | 4171 |
| 525 | 20231114 | 120300 | 272824571500 | 247000 | 247000 | 247500 | 247000 | 570 |
| 526 | 20231114 | 120200 | 272683531500 | 247000 | 247000 | 247500 | 246500 | 1618 |
| 527 | 20231114 | 120100 | 272283541000 | 246500 | 247500 | 248500 | 246500 | 9364 |
| 528 | 20231114 | 120000 | 269964289500 | 247000 | 246500 | 247500 | 246500 | 3168 |
| 529 | 20231114 | 115900 | 269181927000 | 246500 | 246000 | 246500 | 245500 | 3380 |
| 530 | 20231114 | 115800 | 268349573500 | 245500 | 245500 | 246000 | 245500 | 707 |
| 531 | 20231114 | 115700 | 268175735000 | 245500 | 245000 | 246000 | 245000 | 1515 |
| 532 | 20231114 | 115600 | 267803984000 | 245000 | 246000 | 246000 | 244500 | 3278 |
| 533 | 20231114 | 115500 | 267000105500 | 245500 | 246000 | 246000 | 245500 | 434 |
| 534 | 20231114 | 115400 | 266893496000 | 245500 | 246000 | 246000 | 245500 | 658 |
| 535 | 20231114 | 115300 | 266731851500 | 246000 | 246000 | 246000 | 245500 | 537 |
| 536 | 20231114 | 115200 | 266599830000 | 246000 | 246000 | 246000 | 245500 | 792 |
| 537 | 20231114 | 115100 | 266405356000 | 245500 | 246500 | 246500 | 245500 | 930 |
| 538 | 20231114 | 115000 | 266176545000 | 246000 | 246000 | 246500 | 245500 | 1654 |
| 539 | 20231114 | 114900 | 265769657500 | 246000 | 246000 | 246500 | 245500 | 1857 |
| 540 | 20231114 | 114800 | 265312688500 | 246000 | 246000 | 246500 | 245500 | 1635 |
| 541 | 20231114 | 114700 | 264910562500 | 246000 | 245500 | 246000 | 245000 | 4703 |
| 542 | 20231114 | 114600 | 263754327000 | 245500 | 245500 | 246000 | 245000 | 1425 |
| 543 | 20231114 | 114500 | 263404634500 | 246000 | 245000 | 246000 | 244500 | 1773 |
| 544 | 20231114 | 114400 | 262969588500 | 244500 | 244500 | 245000 | 244000 | 1743 |
| 545 | 20231114 | 114300 | 262543173500 | 244500 | 244000 | 244500 | 244000 | 420 |
| 546 | 20231114 | 114200 | 262440620000 | 244000 | 243500 | 244500 | 243000 | 2936 |
| 547 | 20231114 | 114100 | 261725317000 | 243500 | 244000 | 244500 | 243500 | 755 |
| 548 | 20231114 | 114000 | 261541248000 | 244000 | 244000 | 244500 | 244000 | 810 |
| 549 | 20231114 | 113900 | 261343600500 | 244500 | 244500 | 244500 | 244000 | 1449 |
| 550 | 20231114 | 113800 | 260989862000 | 244000 | 244500 | 245000 | 244000 | 986 |
| 551 | 20231114 | 113700 | 260749106500 | 244500 | 245000 | 245500 | 244500 | 2121 |
| 552 | 20231114 | 113600 | 260229477000 | 245000 | 245500 | 245500 | 245000 | 2631 |
| 553 | 20231114 | 113500 | 259583976000 | 245500 | 245500 | 246000 | 245000 | 1617 |
| 554 | 20231114 | 113400 | 259187177000 | 246000 | 245000 | 246000 | 244500 | 2052 |
| 555 | 20231114 | 113300 | 258683723000 | 245000 | 245500 | 246000 | 245000 | 6440 |
| 556 | 20231114 | 113200 | 257101915500 | 245500 | 245000 | 245500 | 244000 | 3194 |
| 557 | 20231114 | 113100 | 256319147000 | 244500 | 245500 | 245500 | 244000 | 6954 |
| 558 | 20231114 | 113000 | 254616605500 | 245000 | 244500 | 245500 | 244000 | 7927 |
| 559 | 20231114 | 112900 | 252675466000 | 244500 | 243500 | 244500 | 243000 | 6061 |
| 560 | 20231114 | 112800 | 251197762000 | 243500 | 242500 | 243500 | 242500 | 5043 |
| 561 | 20231114 | 112700 | 249970611500 | 242500 | 243000 | 243500 | 242500 | 8491 |
| 562 | 20231114 | 112600 | 247905399500 | 243000 | 242500 | 243000 | 241500 | 8687 |
| 563 | 20231114 | 112500 | 245800054500 | 242500 | 241000 | 242500 | 241000 | 4262 |
| 564 | 20231114 | 112400 | 244770061500 | 241500 | 242000 | 242000 | 241000 | 3841 |
| 565 | 20231114 | 112300 | 243843745000 | 242000 | 242000 | 242500 | 241000 | 7800 |
| 566 | 20231114 | 112200 | 241956736000 | 242000 | 241000 | 242500 | 241000 | 5307 |
| 567 | 20231114 | 112100 | 240674126000 | 241500 | 241500 | 242000 | 241000 | 8780 |
| 568 | 20231114 | 112000 | 238556504000 | 241500 | 242500 | 243000 | 241000 | 11628 |
| 569 | 20231114 | 111900 | 235746869500 | 242500 | 242500 | 243000 | 242500 | 5844 |
| 570 | 20231114 | 111800 | 234329309000 | 242500 | 243000 | 243000 | 242500 | 9698 |
| 571 | 20231114 | 111700 | 231977368000 | 242500 | 243500 | 244000 | 242500 | 6814 |
| 572 | 20231114 | 111600 | 230320238500 | 243500 | 244500 | 244500 | 243500 | 4877 |
| 573 | 20231114 | 111500 | 229131778500 | 244000 | 245000 | 245000 | 243500 | 4044 |
| 574 | 20231114 | 111400 | 228144529000 | 245000 | 245000 | 245500 | 244000 | 4874 |
| 575 | 20231114 | 111300 | 226951799500 | 245000 | 244500 | 245500 | 244500 | 2434 |
| 576 | 20231114 | 111200 | 226355760000 | 244500 | 245000 | 245500 | 244000 | 7434 |
| 577 | 20231114 | 111100 | 224538348500 | 244500 | 245000 | 245500 | 244500 | 6359 |
| 578 | 20231114 | 111000 | 222981967500 | 245000 | 246000 | 246500 | 244500 | 13425 |
| 579 | 20231114 | 110900 | 219693588000 | 246000 | 246000 | 246500 | 245500 | 1416 |
| 580 | 20231114 | 110800 | 219345105500 | 246000 | 246500 | 246500 | 246000 | 1601 |
| 581 | 20231114 | 110700 | 218951200500 | 246000 | 246000 | 246500 | 246000 | 735 |
| 582 | 20231114 | 110600 | 218770277500 | 246000 | 246000 | 246500 | 245500 | 1697 |
| 583 | 20231114 | 110500 | 218352747000 | 246000 | 246500 | 247000 | 245500 | 3168 |
| 584 | 20231114 | 110400 | 217572515500 | 246000 | 245500 | 246500 | 245500 | 7134 |
| 585 | 20231114 | 110300 | 215818021000 | 245500 | 246500 | 246500 | 245500 | 3737 |
| 586 | 20231114 | 110200 | 214899820000 | 246000 | 246500 | 247000 | 246000 | 1224 |
| 587 | 20231114 | 110100 | 214598136500 | 246500 | 246500 | 247000 | 245500 | 5569 |
| 588 | 20231114 | 110000 | 213227269500 | 246000 | 247000 | 247000 | 246000 | 2388 |
| 589 | 20231114 | 105900 | 212638656000 | 247000 | 246500 | 247000 | 246000 | 3059 |
| 590 | 20231114 | 105800 | 211884452500 | 246500 | 248500 | 248500 | 246500 | 4504 |
| 591 | 20231114 | 105700 | 210769196000 | 248500 | 247500 | 249000 | 247500 | 5530 |
| 592 | 20231114 | 105600 | 209395414000 | 248000 | 246500 | 248000 | 246500 | 6697 |
| 593 | 20231114 | 105500 | 207738291500 | 246500 | 246000 | 247000 | 246000 | 5856 |
| 594 | 20231114 | 105400 | 206295009500 | 246000 | 247000 | 247500 | 246000 | 6298 |
| 595 | 20231114 | 105300 | 204742261500 | 247000 | 247500 | 248000 | 246000 | 10137 |
| 596 | 20231114 | 105200 | 202239116500 | 248000 | 248000 | 248500 | 247500 | 6300 |
| 597 | 20231114 | 105100 | 200677651500 | 248000 | 249500 | 249500 | 248000 | 5127 |
| 598 | 20231114 | 105000 | 199401717000 | 249500 | 248500 | 249500 | 248000 | 4356 |
| 599 | 20231114 | 104900 | 198318391000 | 248000 | 248500 | 249000 | 248000 | 4452 |
| 600 | 20231114 | 104800 | 197211937000 | 249000 | 247500 | 249000 | 247500 | 7729 |
| 601 | 20231114 | 104700 | 195294356000 | 247500 | 249500 | 249500 | 247500 | 11994 |
| 602 | 20231114 | 104600 | 192316742000 | 249000 | 251500 | 252000 | 249000 | 15229 |
| 603 | 20231114 | 104500 | 188503718000 | 252000 | 250000 | 252000 | 249500 | 8652 |
| 604 | 20231114 | 104400 | 186335303500 | 250000 | 251000 | 251500 | 249500 | 14583 |
| 605 | 20231114 | 104300 | 182688461000 | 251000 | 251000 | 252000 | 250500 | 5738 |
| 606 | 20231114 | 104200 | 181246900500 | 251000 | 250500 | 252000 | 250000 | 11759 |
| 607 | 20231114 | 104100 | 178294812500 | 250500 | 251000 | 252500 | 250000 | 18060 |
| 608 | 20231114 | 104000 | 173757679000 | 251000 | 254000 | 254500 | 251000 | 22860 |
| 609 | 20231114 | 103900 | 167971475000 | 254000 | 253500 | 254500 | 253000 | 22166 |
| 610 | 20231114 | 103800 | 162346503000 | 253500 | 250000 | 253500 | 250000 | 17981 |
| 611 | 20231114 | 103700 | 157818026500 | 250500 | 250000 | 251500 | 249500 | 24368 |
| 612 | 20231114 | 103600 | 151713709000 | 250000 | 249500 | 250500 | 249000 | 21376 |
| 613 | 20231114 | 103500 | 146373179000 | 249500 | 248000 | 249500 | 248000 | 18251 |
| 614 | 20231114 | 103400 | 141831708500 | 248000 | 247000 | 248000 | 246500 | 14453 |
| 615 | 20231114 | 103300 | 138256662500 | 247000 | 246500 | 247000 | 246000 | 6814 |
| 616 | 20231114 | 103200 | 136576136500 | 246500 | 244000 | 247000 | 244000 | 20520 |
| 617 | 20231114 | 103100 | 131538488000 | 244500 | 244000 | 244500 | 244000 | 2739 |
| 618 | 20231114 | 103000 | 130869246000 | 244000 | 243500 | 244500 | 243500 | 2334 |
| 619 | 20231114 | 102900 | 130299730500 | 244000 | 243500 | 244000 | 243000 | 1752 |
| 620 | 20231114 | 102800 | 129872571500 | 244000 | 243000 | 244000 | 243000 | 2086 |
| 621 | 20231114 | 102700 | 129364701500 | 243000 | 243500 | 244000 | 242500 | 5259 |
| 622 | 20231114 | 102600 | 128084828000 | 243500 | 243500 | 244000 | 243000 | 7163 |
| 623 | 20231114 | 102500 | 126338673500 | 243500 | 243000 | 243500 | 243000 | 1246 |
| 624 | 20231114 | 102400 | 126035364500 | 243500 | 243000 | 243500 | 242500 | 1587 |
| 625 | 20231114 | 102300 | 125649698500 | 243000 | 241500 | 243000 | 241500 | 1888 |
| 626 | 20231114 | 102200 | 125191864500 | 241500 | 242500 | 242500 | 241000 | 5918 |
| 627 | 20231114 | 102100 | 123762454500 | 242000 | 243000 | 243500 | 242000 | 4807 |
| 628 | 20231114 | 102000 | 122595071000 | 243500 | 244000 | 244500 | 243000 | 6430 |
| 629 | 20231114 | 101900 | 121028645500 | 244000 | 244500 | 244500 | 243500 | 3243 |
| 630 | 20231114 | 101800 | 120237423500 | 244000 | 244500 | 245000 | 243500 | 6976 |
| 631 | 20231114 | 101700 | 118534751000 | 244500 | 244000 | 244500 | 243500 | 5996 |
| 632 | 20231114 | 101600 | 117070318000 | 244000 | 244000 | 244500 | 243500 | 6289 |
| 633 | 20231114 | 101500 | 115535459000 | 244000 | 243500 | 244000 | 242500 | 9456 |
| 634 | 20231114 | 101400 | 113233559500 | 243500 | 243500 | 243500 | 243000 | 3595 |
| 635 | 20231114 | 101300 | 112358546000 | 243000 | 242000 | 243500 | 241500 | 22780 |
| 636 | 20231114 | 101200 | 106830551500 | 241500 | 242000 | 242000 | 241000 | 6881 |
| 637 | 20231114 | 101100 | 105168337500 | 242000 | 239500 | 242000 | 239500 | 22220 |
| 638 | 20231114 | 101000 | 99816368500 | 239500 | 239000 | 239500 | 239000 | 1236 |
| 639 | 20231114 | 100900 | 99520583000 | 238500 | 239500 | 239500 | 238500 | 1402 |
| 640 | 20231114 | 100800 | 99185455500 | 239500 | 239500 | 240000 | 238500 | 2870 |
| 641 | 20231114 | 100700 | 98498473000 | 239500 | 238500 | 239500 | 238500 | 2298 |
| 642 | 20231114 | 100600 | 97949544000 | 238500 | 238500 | 239000 | 238500 | 733 |
| 643 | 20231114 | 100500 | 97774644500 | 238500 | 239500 | 239500 | 238500 | 3437 |
| 644 | 20231114 | 100400 | 96953072500 | 239000 | 239500 | 240000 | 239000 | 1076 |
| 645 | 20231114 | 100300 | 96695344500 | 240000 | 239500 | 240500 | 239500 | 1989 |
| 646 | 20231114 | 100200 | 96218078000 | 240000 | 240500 | 240500 | 239500 | 2990 |
| 647 | 20231114 | 100100 | 95500533000 | 240000 | 240000 | 240500 | 239500 | 2413 |
| 648 | 20231114 | 100000 | 94921423000 | 240000 | 238500 | 240500 | 238000 | 4369 |
| 649 | 20231114 | 095900 | 93876232500 | 238500 | 239000 | 239000 | 238000 | 2236 |
| 650 | 20231114 | 095800 | 93342749000 | 239500 | 241000 | 241000 | 239000 | 7142 |
| 651 | 20231114 | 095700 | 91627965000 | 241000 | 240500 | 241000 | 240500 | 3111 |
| 652 | 20231114 | 095600 | 90878647500 | 241000 | 240500 | 241000 | 240000 | 5727 |
| 653 | 20231114 | 095500 | 89501353000 | 240500 | 240000 | 240500 | 239500 | 6115 |
| 654 | 20231114 | 095400 | 88033776000 | 240000 | 239500 | 240000 | 239000 | 3507 |
| 655 | 20231114 | 095300 | 87193756000 | 239000 | 238500 | 239500 | 238500 | 3458 |
| 656 | 20231114 | 095200 | 86367446500 | 239000 | 238000 | 239000 | 237500 | 3081 |
| 657 | 20231114 | 095100 | 85632898500 | 237500 | 238000 | 238500 | 237500 | 2396 |
| 658 | 20231114 | 095000 | 85062720500 | 238000 | 237000 | 238000 | 236500 | 2844 |
| 659 | 20231114 | 094900 | 84387354500 | 237000 | 237500 | 238000 | 236500 | 2319 |
| 660 | 20231114 | 094800 | 83837322500 | 238000 | 236500 | 238000 | 236500 | 3019 |
| 661 | 20231114 | 094700 | 83121354000 | 236500 | 238000 | 238500 | 236500 | 6165 |
| 662 | 20231114 | 094600 | 81657208500 | 238000 | 238000 | 238500 | 238000 | 1859 |
| 663 | 20231114 | 094500 | 81214137000 | 238000 | 238500 | 239000 | 238000 | 2758 |
| 664 | 20231114 | 094400 | 80556893000 | 239000 | 239000 | 239500 | 238000 | 3576 |
| 665 | 20231114 | 094300 | 79703636000 | 238500 | 239000 | 239500 | 238500 | 5300 |
| 666 | 20231114 | 094200 | 78436015500 | 239500 | 239000 | 240000 | 238500 | 6318 |
| 667 | 20231114 | 094100 | 76924107000 | 239500 | 238000 | 239500 | 237500 | 3660 |
| 668 | 20231114 | 094000 | 76051345500 | 238000 | 239000 | 239000 | 237500 | 6311 |
| 669 | 20231114 | 093900 | 74549394000 | 239000 | 238000 | 239000 | 238000 | 4013 |
| 670 | 20231114 | 093800 | 73592156500 | 238000 | 240000 | 240000 | 238000 | 8133 |
| 671 | 20231114 | 093700 | 71650372000 | 240000 | 241000 | 241500 | 239500 | 15567 |
| 672 | 20231114 | 093600 | 67902458500 | 241000 | 239000 | 241000 | 238500 | 21333 |
| 673 | 20231114 | 093500 | 62785561500 | 239000 | 237000 | 239000 | 237000 | 16663 |
| 674 | 20231114 | 093400 | 58817440000 | 237500 | 237500 | 237500 | 237000 | 3590 |
| 675 | 20231114 | 093300 | 57965702000 | 237500 | 237000 | 238000 | 236500 | 8038 |
| 676 | 20231114 | 093200 | 56058473000 | 237000 | 237000 | 237500 | 236500 | 2886 |
| 677 | 20231114 | 093100 | 55374373500 | 236500 | 237500 | 237500 | 236500 | 9293 |
| 678 | 20231114 | 093000 | 53171848500 | 237500 | 236500 | 237500 | 236500 | 6419 |
| 679 | 20231114 | 092900 | 51649832500 | 236500 | 236500 | 237000 | 236000 | 4325 |
| 680 | 20231114 | 092800 | 50626624500 | 236500 | 236000 | 236500 | 235500 | 2445 |
| 681 | 20231114 | 092700 | 50049550000 | 236000 | 235500 | 236000 | 235000 | 2487 |
| 682 | 20231114 | 092600 | 49463143000 | 235500 | 235000 | 235500 | 234000 | 2787 |
| 683 | 20231114 | 092500 | 48808585000 | 234500 | 235000 | 235000 | 234000 | 5390 |
| 684 | 20231114 | 092400 | 47544497500 | 235000 | 235500 | 236000 | 234500 | 4911 |
| 685 | 20231114 | 092300 | 46389705000 | 235500 | 236500 | 237000 | 235500 | 5457 |
| 686 | 20231114 | 092200 | 45099943500 | 236500 | 236000 | 237000 | 235500 | 8240 |
| 687 | 20231114 | 092100 | 43152145500 | 235500 | 235500 | 236500 | 235000 | 15656 |
| 688 | 20231114 | 092000 | 39455481000 | 235500 | 235000 | 235500 | 235000 | 6422 |
| 689 | 20231114 | 091900 | 37943642000 | 235000 | 234500 | 235500 | 234500 | 3392 |
| 690 | 20231114 | 091800 | 37146799500 | 235000 | 235000 | 235500 | 234000 | 9498 |
| 691 | 20231114 | 091700 | 34915590500 | 234500 | 233000 | 235000 | 233000 | 15005 |
| 692 | 20231114 | 091600 | 31403482000 | 233000 | 233500 | 233500 | 233000 | 4462 |
| 693 | 20231114 | 091500 | 30362900500 | 233500 | 234000 | 234000 | 233500 | 1845 |
| 694 | 20231114 | 091400 | 29931487500 | 233500 | 233000 | 234000 | 233000 | 6126 |
| 695 | 20231114 | 091300 | 28499907000 | 233000 | 233000 | 233500 | 232000 | 6442 |
| 696 | 20231114 | 091200 | 27000338500 | 233000 | 233000 | 233500 | 232500 | 3923 |
| 697 | 20231114 | 091100 | 26086719500 | 233000 | 233500 | 233500 | 233000 | 2293 |
| 698 | 20231114 | 091000 | 25552212500 | 233000 | 233500 | 234000 | 232500 | 4917 |
| 699 | 20231114 | 090900 | 24405965500 | 234000 | 234000 | 234500 | 233500 | 14533 |
| 700 | 20231114 | 090800 | 21004259000 | 233500 | 232500 | 234000 | 232500 | 6698 |
| 701 | 20231114 | 090700 | 19441938500 | 233000 | 234000 | 234000 | 232000 | 10089 |
| 702 | 20231114 | 090600 | 17089430000 | 233500 | 232000 | 234000 | 232000 | 13694 |
| 703 | 20231114 | 090500 | 13897355500 | 232500 | 230500 | 232500 | 230000 | 6940 |
| 704 | 20231114 | 090400 | 12292839000 | 230500 | 231000 | 231000 | 230000 | 6530 |
| 705 | 20231114 | 090300 | 10787927500 | 231000 | 232500 | 232500 | 231000 | 5507 |
| 706 | 20231114 | 090200 | 9510605500 | 232000 | 232000 | 232500 | 231500 | 3376 |
| 707 | 20231114 | 090100 | 8726741000 | 232000 | 232500 | 233500 | 231500 | 14303 |
| 708 | 20231114 | 090000 | 5400116000 | 232500 | 233000 | 233000 | 231500 | 22869 |