32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 183600 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 348 |
| 3 | 20231117 | 183500 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 4 | 20231117 | 183400 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 5 | 20231117 | 183300 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 6 | 20231117 | 183200 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 7 | 20231117 | 183100 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 8 | 20231117 | 183000 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 9 | 20231117 | 182900 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 10 | 20231117 | 182800 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 11 | 20231117 | 182700 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 12 | 20231117 | 182600 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 13 | 20231117 | 182500 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 14 | 20231117 | 182400 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 15 | 20231117 | 182300 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 16 | 20231117 | 182200 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 17 | 20231117 | 182100 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 18 | 20231117 | 182000 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 19 | 20231117 | 181900 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 20 | 20231117 | 181800 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 21 | 20231117 | 181700 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 22 | 20231117 | 181600 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 23 | 20231117 | 181500 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 24 | 20231117 | 181400 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 25 | 20231117 | 181300 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 26 | 20231117 | 181200 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 27 | 20231117 | 181100 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 28 | 20231117 | 181000 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 29 | 20231117 | 180900 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 30 | 20231117 | 180800 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 31 | 20231117 | 180700 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 32 | 20231117 | 180600 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 348 |
| 33 | 20231117 | 180500 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 34 | 20231117 | 180400 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 35 | 20231117 | 180300 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 36 | 20231117 | 180200 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 37 | 20231117 | 180100 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 38 | 20231117 | 180000 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 39 | 20231117 | 175900 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 40 | 20231117 | 175800 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 41 | 20231117 | 175700 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 42 | 20231117 | 175600 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 43 | 20231117 | 175500 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 44 | 20231117 | 175400 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 45 | 20231117 | 175300 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 46 | 20231117 | 175200 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 47 | 20231117 | 175100 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 48 | 20231117 | 175000 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 49 | 20231117 | 174900 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 50 | 20231117 | 174800 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 51 | 20231117 | 174700 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 52 | 20231117 | 174600 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 53 | 20231117 | 174500 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 54 | 20231117 | 174400 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 55 | 20231117 | 174300 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 56 | 20231117 | 174200 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 57 | 20231117 | 174100 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 58 | 20231117 | 174000 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 59 | 20231117 | 173900 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 60 | 20231117 | 173800 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 61 | 20231117 | 173700 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 62 | 20231117 | 173600 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 348 |
| 63 | 20231117 | 173500 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 64 | 20231117 | 173400 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 65 | 20231117 | 173300 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 66 | 20231117 | 173200 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 67 | 20231117 | 173100 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 68 | 20231117 | 173000 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 69 | 20231117 | 172900 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 70 | 20231117 | 172800 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 71 | 20231117 | 172700 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 72 | 20231117 | 172600 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 73 | 20231117 | 172500 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 74 | 20231117 | 172400 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 75 | 20231117 | 172300 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 76 | 20231117 | 172200 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 77 | 20231117 | 172100 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 78 | 20231117 | 172000 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 79 | 20231117 | 171900 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 80 | 20231117 | 171800 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 81 | 20231117 | 171700 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 82 | 20231117 | 171600 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 83 | 20231117 | 171500 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 84 | 20231117 | 171400 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 85 | 20231117 | 171300 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 86 | 20231117 | 171200 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 87 | 20231117 | 171100 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 88 | 20231117 | 171000 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 89 | 20231117 | 170900 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 90 | 20231117 | 170800 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 91 | 20231117 | 170700 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 92 | 20231117 | 170600 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 348 |
| 93 | 20231117 | 170500 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 94 | 20231117 | 170400 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 95 | 20231117 | 170300 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 96 | 20231117 | 170200 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 97 | 20231117 | 170100 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 98 | 20231117 | 170000 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 99 | 20231117 | 165900 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 100 | 20231117 | 165800 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 101 | 20231117 | 165700 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 102 | 20231117 | 165600 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 103 | 20231117 | 165500 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 104 | 20231117 | 165400 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 105 | 20231117 | 165300 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 106 | 20231117 | 165200 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 107 | 20231117 | 165100 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 108 | 20231117 | 165000 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 109 | 20231117 | 164900 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 110 | 20231117 | 164800 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 111 | 20231117 | 164700 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 112 | 20231117 | 164600 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 113 | 20231117 | 164500 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 114 | 20231117 | 164400 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 115 | 20231117 | 164300 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 116 | 20231117 | 164200 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 117 | 20231117 | 164100 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 118 | 20231117 | 164000 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 119 | 20231117 | 163900 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 120 | 20231117 | 163800 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 121 | 20231117 | 163700 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 122 | 20231117 | 163600 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 348 |
| 123 | 20231117 | 163500 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 124 | 20231117 | 163400 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 125 | 20231117 | 163300 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 126 | 20231117 | 163200 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 127 | 20231117 | 163100 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 128 | 20231117 | 163000 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 129 | 20231117 | 162900 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 130 | 20231117 | 162800 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 131 | 20231117 | 162700 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 132 | 20231117 | 162600 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 133 | 20231117 | 162500 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 134 | 20231117 | 162400 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 135 | 20231117 | 162300 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 136 | 20231117 | 162200 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 137 | 20231117 | 162100 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 138 | 20231117 | 162000 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 139 | 20231117 | 161900 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 140 | 20231117 | 161800 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 141 | 20231117 | 161700 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 142 | 20231117 | 161600 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 143 | 20231117 | 161500 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 144 | 20231117 | 161400 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 145 | 20231117 | 161300 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 146 | 20231117 | 161200 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 147 | 20231117 | 161100 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 148 | 20231117 | 161000 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 149 | 20231117 | 160900 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 150 | 20231117 | 160800 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 151 | 20231117 | 160700 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 152 | 20231117 | 160600 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 348 |
| 153 | 20231117 | 160500 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 154 | 20231117 | 160400 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 155 | 20231117 | 160300 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 156 | 20231117 | 160200 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 157 | 20231117 | 160100 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 158 | 20231117 | 160000 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 159 | 20231117 | 155900 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 160 | 20231117 | 155800 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 161 | 20231117 | 155700 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 162 | 20231117 | 155600 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 163 | 20231117 | 155500 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 164 | 20231117 | 155400 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 165 | 20231117 | 155300 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 166 | 20231117 | 155200 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 167 | 20231117 | 155100 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 168 | 20231117 | 155000 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 169 | 20231117 | 154900 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 170 | 20231117 | 154800 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 171 | 20231117 | 154700 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 172 | 20231117 | 154600 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 173 | 20231117 | 154500 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 174 | 20231117 | 154400 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 175 | 20231117 | 154300 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 176 | 20231117 | 154200 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 177 | 20231117 | 154100 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 178 | 20231117 | 154000 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 179 | 20231117 | 153900 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 180 | 20231117 | 153800 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 181 | 20231117 | 153700 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 182 | 20231117 | 153600 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 348 |
| 183 | 20231117 | 153500 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 184 | 20231117 | 153400 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 185 | 20231117 | 153300 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 186 | 20231117 | 153200 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 187 | 20231117 | 153100 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 188 | 20231117 | 153000 | 3023282000 | 236500 | 236500 | 236500 | 236500 | 348 |
| 189 | 20231117 | 152900 | 2940980000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 190 | 20231117 | 152800 | 2940980000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 191 | 20231117 | 152700 | 2940980000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 192 | 20231117 | 152600 | 2940980000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 193 | 20231117 | 152500 | 2940980000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 194 | 20231117 | 152400 | 2940980000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 195 | 20231117 | 152300 | 2940980000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 196 | 20231117 | 152200 | 2940980000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 197 | 20231117 | 152100 | 2940980000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 198 | 20231117 | 152000 | 2940980000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 199 | 20231117 | 151900 | 2940980000 | 236000 | 235500 | 236000 | 235500 | 44 |
| 200 | 20231117 | 151800 | 2930611500 | 235500 | 235500 | 235500 | 235000 | 15 |
| 201 | 20231117 | 151700 | 2927085000 | 235500 | 235500 | 236000 | 235000 | 74 |
| 202 | 20231117 | 151600 | 2909670000 | 235500 | 235500 | 236000 | 235000 | 54 |
| 203 | 20231117 | 151500 | 2896936500 | 235500 | 235500 | 235500 | 235500 | 42 |
| 204 | 20231117 | 151400 | 2887045500 | 235500 | 235500 | 236000 | 235500 | 29 |
| 205 | 20231117 | 151300 | 2880215500 | 235500 | 235500 | 236000 | 235500 | 51 |
| 206 | 20231117 | 151200 | 2868202000 | 235500 | 235500 | 236000 | 235500 | 6 |
| 207 | 20231117 | 151100 | 2866788500 | 235500 | 235000 | 235500 | 235000 | 21 |
| 208 | 20231117 | 151000 | 2861846500 | 235500 | 235000 | 236000 | 234500 | 53 |
| 209 | 20231117 | 150900 | 2849382500 | 235000 | 235500 | 235500 | 235000 | 30 |
| 210 | 20231117 | 150800 | 2842328500 | 235000 | 235000 | 235500 | 235000 | 45 |
| 211 | 20231117 | 150700 | 2831743000 | 235000 | 235000 | 235500 | 235000 | 154 |
| 212 | 20231117 | 150600 | 2795537500 | 235500 | 235000 | 236000 | 235000 | 27 |
| 213 | 20231117 | 150500 | 2789179000 | 235000 | 235500 | 235500 | 235000 | 55 |
| 214 | 20231117 | 150400 | 2776230000 | 235500 | 235500 | 236000 | 235000 | 35 |
| 215 | 20231117 | 150300 | 2767987500 | 235500 | 235500 | 235500 | 235500 | 11 |
| 216 | 20231117 | 150200 | 2765397000 | 235500 | 235500 | 235500 | 235000 | 32 |
| 217 | 20231117 | 150100 | 2757862000 | 235500 | 235500 | 235500 | 235000 | 39 |
| 218 | 20231117 | 150000 | 2748680500 | 235500 | 235500 | 236000 | 235000 | 44 |
| 219 | 20231117 | 145900 | 2738313000 | 235000 | 235500 | 236000 | 235000 | 47 |
| 220 | 20231117 | 145800 | 2727245500 | 235500 | 235500 | 236000 | 235500 | 22 |
| 221 | 20231117 | 145700 | 2722058500 | 236000 | 235500 | 236000 | 235500 | 24 |
| 222 | 20231117 | 145600 | 2716399500 | 235500 | 235500 | 235500 | 235000 | 46 |
| 223 | 20231117 | 145500 | 2705567500 | 235500 | 235000 | 235500 | 235000 | 21 |
| 224 | 20231117 | 145400 | 2700623000 | 235000 | 235500 | 236000 | 235000 | 28 |
| 225 | 20231117 | 145300 | 2694029500 | 235500 | 235500 | 236000 | 235000 | 52 |
| 226 | 20231117 | 145200 | 2681785500 | 235500 | 236000 | 236000 | 235500 | 33 |
| 227 | 20231117 | 145100 | 2674013500 | 236000 | 235500 | 236000 | 235500 | 28 |
| 228 | 20231117 | 145000 | 2667413000 | 236000 | 235500 | 236000 | 235500 | 136 |
| 229 | 20231117 | 144900 | 2635371000 | 235500 | 236000 | 236500 | 235500 | 44 |
| 230 | 20231117 | 144800 | 2624990500 | 235500 | 235500 | 236000 | 235000 | 35 |
| 231 | 20231117 | 144700 | 2616745000 | 236000 | 235500 | 236000 | 235000 | 52 |
| 232 | 20231117 | 144600 | 2604491500 | 236000 | 235500 | 236000 | 235500 | 29 |
| 233 | 20231117 | 144500 | 2597656000 | 235500 | 235500 | 236000 | 235500 | 59 |
| 234 | 20231117 | 144400 | 2583758500 | 235500 | 235500 | 236000 | 235500 | 40 |
| 235 | 20231117 | 144300 | 2574333500 | 235500 | 236000 | 236000 | 235500 | 23 |
| 236 | 20231117 | 144200 | 2568913500 | 235500 | 235500 | 236000 | 235500 | 12 |
| 237 | 20231117 | 144100 | 2566085500 | 235000 | 235500 | 236000 | 235000 | 141 |
| 238 | 20231117 | 144000 | 2532877500 | 235500 | 236000 | 236500 | 235000 | 134 |
| 239 | 20231117 | 143900 | 2501349500 | 236000 | 236000 | 236000 | 235000 | 51 |
| 240 | 20231117 | 143800 | 2489335500 | 236500 | 235500 | 236500 | 235000 | 47 |
| 241 | 20231117 | 143700 | 2478263000 | 235500 | 236000 | 236500 | 235500 | 20 |
| 242 | 20231117 | 143600 | 2473544000 | 236000 | 236000 | 236500 | 236000 | 14 |
| 243 | 20231117 | 143500 | 2470238000 | 235000 | 235500 | 236500 | 235000 | 60 |
| 244 | 20231117 | 143400 | 2456093000 | 235500 | 235500 | 236000 | 235000 | 26 |
| 245 | 20231117 | 143300 | 2449967500 | 235500 | 235500 | 236000 | 235000 | 16 |
| 246 | 20231117 | 143200 | 2446201000 | 235000 | 235500 | 236000 | 235000 | 34 |
| 247 | 20231117 | 143100 | 2438196000 | 235500 | 236000 | 236000 | 235000 | 22 |
| 248 | 20231117 | 143000 | 2433012000 | 236000 | 235500 | 236000 | 235000 | 28 |
| 249 | 20231117 | 142900 | 2426415500 | 235500 | 235500 | 236000 | 235000 | 28 |
| 250 | 20231117 | 142800 | 2419815500 | 236000 | 236000 | 236000 | 235500 | 34 |
| 251 | 20231117 | 142700 | 2411803500 | 236500 | 235500 | 236500 | 235500 | 61 |
| 252 | 20231117 | 142600 | 2397422000 | 235500 | 235000 | 236000 | 235000 | 73 |
| 253 | 20231117 | 142500 | 2380227000 | 235000 | 235500 | 235500 | 235000 | 31 |
| 254 | 20231117 | 142400 | 2372929500 | 236000 | 235000 | 236000 | 235000 | 23 |
| 255 | 20231117 | 142300 | 2367510000 | 235000 | 235500 | 236000 | 235000 | 45 |
| 256 | 20231117 | 142200 | 2356910000 | 235500 | 236000 | 236000 | 235000 | 35 |
| 257 | 20231117 | 142100 | 2348669000 | 235500 | 235500 | 236000 | 235000 | 41 |
| 258 | 20231117 | 142000 | 2339010500 | 235500 | 236000 | 236000 | 235500 | 38 |
| 259 | 20231117 | 141900 | 2330054000 | 236000 | 235500 | 236000 | 235500 | 22 |
| 260 | 20231117 | 141800 | 2324870500 | 235500 | 235500 | 236000 | 235500 | 33 |
| 261 | 20231117 | 141700 | 2317093500 | 235500 | 235500 | 236000 | 235500 | 32 |
| 262 | 20231117 | 141600 | 2309555500 | 235500 | 236000 | 236000 | 235500 | 41 |
| 263 | 20231117 | 141500 | 2299895000 | 235500 | 235500 | 236000 | 235500 | 20 |
| 264 | 20231117 | 141400 | 2295182500 | 235500 | 236000 | 236000 | 235500 | 45 |
| 265 | 20231117 | 141300 | 2284580000 | 235500 | 236000 | 236000 | 235500 | 31 |
| 266 | 20231117 | 141200 | 2277269500 | 236000 | 236000 | 236500 | 236000 | 19 |
| 267 | 20231117 | 141100 | 2272783000 | 236000 | 235500 | 236500 | 235500 | 31 |
| 268 | 20231117 | 141000 | 2265465000 | 235500 | 236000 | 236500 | 235500 | 47 |
| 269 | 20231117 | 140900 | 2254368000 | 236000 | 236000 | 236500 | 236000 | 33 |
| 270 | 20231117 | 140800 | 2246571500 | 236000 | 236500 | 236500 | 236000 | 23 |
| 271 | 20231117 | 140700 | 2241140500 | 236000 | 236500 | 236500 | 235500 | 27 |
| 272 | 20231117 | 140600 | 2234764000 | 235500 | 235500 | 236500 | 235500 | 44 |
| 273 | 20231117 | 140500 | 2224384500 | 236000 | 236000 | 236500 | 235500 | 94 |
| 274 | 20231117 | 140400 | 2202198000 | 236000 | 236000 | 236000 | 236000 | 15 |
| 275 | 20231117 | 140300 | 2198658000 | 236500 | 236500 | 236500 | 236000 | 11 |
| 276 | 20231117 | 140200 | 2196058500 | 236500 | 236000 | 236500 | 235500 | 36 |
| 277 | 20231117 | 140100 | 2187559000 | 236000 | 237000 | 237000 | 236000 | 25 |
| 278 | 20231117 | 140000 | 2181653000 | 237000 | 236000 | 237000 | 236000 | 19 |
| 279 | 20231117 | 135900 | 2177160000 | 236000 | 236000 | 236500 | 236000 | 29 |
| 280 | 20231117 | 135800 | 2170314000 | 236000 | 236000 | 236500 | 236000 | 56 |
| 281 | 20231117 | 135700 | 2157079000 | 236000 | 236000 | 236500 | 236000 | 28 |
| 282 | 20231117 | 135600 | 2150468500 | 236000 | 236000 | 236500 | 236000 | 38 |
| 283 | 20231117 | 135500 | 2141492000 | 236500 | 236000 | 236500 | 236000 | 17 |
| 284 | 20231117 | 135400 | 2137476000 | 236000 | 236000 | 236500 | 236000 | 21 |
| 285 | 20231117 | 135300 | 2132514500 | 236500 | 236000 | 236500 | 235500 | 32 |
| 286 | 20231117 | 135200 | 2124957000 | 236000 | 236000 | 236000 | 235500 | 14 |
| 287 | 20231117 | 135100 | 2121653500 | 236500 | 235500 | 237000 | 235500 | 30 |
| 288 | 20231117 | 135000 | 2114559500 | 236000 | 236000 | 236500 | 235000 | 52 |
| 289 | 20231117 | 134900 | 2102279000 | 236000 | 235000 | 236500 | 235000 | 32 |
| 290 | 20231117 | 134800 | 2094719500 | 235000 | 235500 | 236000 | 235000 | 64 |
| 291 | 20231117 | 134700 | 2079618000 | 235500 | 235000 | 236000 | 235000 | 32 |
| 292 | 20231117 | 134600 | 2072084000 | 235000 | 235000 | 236000 | 235000 | 20 |
| 293 | 20231117 | 134500 | 2067375000 | 235500 | 235000 | 236000 | 235000 | 13 |
| 294 | 20231117 | 134400 | 2064313000 | 235000 | 235500 | 235500 | 235000 | 83 |
| 295 | 20231117 | 134300 | 2044775500 | 235000 | 236000 | 236500 | 235000 | 103 |
| 296 | 20231117 | 134200 | 2020513000 | 236000 | 236000 | 236500 | 235000 | 276 |
| 297 | 20231117 | 134100 | 1955455500 | 236000 | 235500 | 236500 | 235500 | 126 |
| 298 | 20231117 | 134000 | 1925769500 | 236000 | 236000 | 236000 | 235500 | 100 |
| 299 | 20231117 | 133900 | 1902196500 | 236000 | 236000 | 236500 | 235000 | 143 |
| 300 | 20231117 | 133800 | 1868534000 | 235500 | 236000 | 236000 | 235500 | 27 |
| 301 | 20231117 | 133700 | 1862164500 | 236000 | 236000 | 236500 | 236000 | 13 |
| 302 | 20231117 | 133600 | 1859094000 | 235500 | 236000 | 236500 | 235000 | 17 |
| 303 | 20231117 | 133500 | 1855083000 | 236000 | 236000 | 236000 | 235000 | 19 |
| 304 | 20231117 | 133400 | 1850605500 | 236500 | 236500 | 236500 | 235000 | 25 |
| 305 | 20231117 | 133300 | 1844704500 | 236000 | 236000 | 236000 | 235500 | 12 |
| 306 | 20231117 | 133200 | 1841875500 | 236500 | 236000 | 236500 | 236000 | 22 |
| 307 | 20231117 | 133100 | 1836679500 | 235500 | 235000 | 235500 | 235000 | 26 |
| 308 | 20231117 | 133000 | 1830569000 | 235500 | 236000 | 236000 | 235000 | 15 |
| 309 | 20231117 | 132900 | 1827034000 | 236500 | 236000 | 236500 | 235000 | 35 |
| 310 | 20231117 | 132800 | 1818771500 | 236500 | 235500 | 236500 | 235000 | 45 |
| 311 | 20231117 | 132700 | 1808156500 | 236000 | 235000 | 236000 | 235000 | 79 |
| 312 | 20231117 | 132600 | 1789532000 | 235000 | 235500 | 236000 | 235000 | 150 |
| 313 | 20231117 | 132500 | 1754149500 | 235500 | 236000 | 236000 | 235500 | 17 |
| 314 | 20231117 | 132400 | 1750138000 | 235500 | 235500 | 236000 | 235500 | 15 |
| 315 | 20231117 | 132300 | 1746602500 | 235500 | 235000 | 236000 | 235000 | 30 |
| 316 | 20231117 | 132200 | 1739542500 | 235000 | 235500 | 235500 | 235000 | 13 |
| 317 | 20231117 | 132100 | 1736483500 | 235500 | 235500 | 236000 | 235000 | 16 |
| 318 | 20231117 | 132000 | 1732714000 | 235000 | 235000 | 235500 | 235000 | 17 |
| 319 | 20231117 | 131900 | 1728716000 | 235000 | 235000 | 235500 | 234500 | 22 |
| 320 | 20231117 | 131800 | 1723543500 | 234500 | 235000 | 236000 | 234500 | 23 |
| 321 | 20231117 | 131700 | 1718127500 | 235500 | 235000 | 235500 | 235000 | 20 |
| 322 | 20231117 | 131600 | 1713421500 | 235000 | 235000 | 235500 | 235000 | 20 |
| 323 | 20231117 | 131500 | 1708715000 | 235500 | 235000 | 235500 | 235000 | 15 |
| 324 | 20231117 | 131400 | 1705189500 | 235000 | 235000 | 235500 | 235000 | 23 |
| 325 | 20231117 | 131300 | 1699781500 | 236000 | 235000 | 236000 | 235000 | 8 |
| 326 | 20231117 | 131200 | 1697900500 | 235000 | 234500 | 235000 | 234500 | 19 |
| 327 | 20231117 | 131100 | 1693441500 | 234500 | 235000 | 235000 | 234500 | 71 |
| 328 | 20231117 | 131000 | 1676758000 | 235000 | 236000 | 236000 | 235000 | 29 |
| 329 | 20231117 | 130900 | 1669924000 | 235500 | 235500 | 236000 | 235500 | 16 |
| 330 | 20231117 | 130800 | 1666155500 | 236000 | 235500 | 236000 | 235500 | 10 |
| 331 | 20231117 | 130700 | 1663800000 | 235500 | 235500 | 236000 | 235500 | 39 |
| 332 | 20231117 | 130600 | 1654610000 | 235500 | 236000 | 236000 | 235500 | 7 |
| 333 | 20231117 | 130500 | 1652958500 | 236500 | 235500 | 236500 | 235500 | 20 |
| 334 | 20231117 | 130400 | 1648244000 | 235500 | 236500 | 236500 | 235500 | 25 |
| 335 | 20231117 | 130300 | 1642344000 | 235500 | 236000 | 236000 | 235500 | 21 |
| 336 | 20231117 | 130200 | 1637394500 | 235500 | 235500 | 235500 | 235500 | 18 |
| 337 | 20231117 | 130100 | 1633155500 | 235500 | 235500 | 235500 | 235500 | 8 |
| 338 | 20231117 | 130000 | 1631271500 | 235000 | 235500 | 235500 | 235000 | 10 |
| 339 | 20231117 | 125900 | 1628920000 | 236000 | 236500 | 236500 | 235000 | 7 |
| 340 | 20231117 | 125800 | 1627271000 | 236500 | 234500 | 236500 | 234500 | 456 |
| 341 | 20231117 | 125700 | 1519817000 | 234500 | 234000 | 234500 | 234000 | 27 |
| 342 | 20231117 | 125600 | 1513497000 | 234500 | 234000 | 234500 | 234000 | 23 |
| 343 | 20231117 | 125500 | 1508107000 | 234000 | 234000 | 234500 | 234000 | 14 |
| 344 | 20231117 | 125400 | 1504830500 | 234000 | 234500 | 235000 | 234000 | 14 |
| 345 | 20231117 | 125300 | 1501545500 | 234500 | 234000 | 234500 | 234000 | 50 |
| 346 | 20231117 | 125200 | 1489829500 | 234000 | 234000 | 234500 | 234000 | 24 |
| 347 | 20231117 | 125100 | 1484209500 | 234000 | 234000 | 234000 | 234000 | 16 |
| 348 | 20231117 | 125000 | 1480465500 | 234000 | 234000 | 234500 | 234000 | 21 |
| 349 | 20231117 | 124900 | 1475548500 | 234000 | 234000 | 234000 | 234000 | 23 |
| 350 | 20231117 | 124800 | 1470166500 | 234000 | 234500 | 234500 | 234000 | 33 |
| 351 | 20231117 | 124700 | 1462437500 | 234000 | 234000 | 234500 | 234000 | 14 |
| 352 | 20231117 | 124600 | 1459161000 | 234000 | 234000 | 234000 | 234000 | 7 |
| 353 | 20231117 | 124500 | 1457523000 | 234000 | 234000 | 234500 | 234000 | 33 |
| 354 | 20231117 | 124400 | 1449794000 | 234000 | 234500 | 234500 | 234000 | 7 |
| 355 | 20231117 | 124300 | 1448155500 | 234000 | 234000 | 234500 | 234000 | 26 |
| 356 | 20231117 | 124200 | 1442069500 | 234000 | 234000 | 234000 | 234000 | 8 |
| 357 | 20231117 | 124100 | 1440197500 | 234000 | 234500 | 234500 | 234000 | 18 |
| 358 | 20231117 | 124000 | 1435982000 | 234500 | 234500 | 234500 | 234500 | 1 |
| 359 | 20231117 | 123900 | 1435747500 | 234500 | 234000 | 234500 | 234000 | 14 |
| 360 | 20231117 | 123800 | 1432467500 | 234500 | 234000 | 234500 | 234000 | 7 |
| 361 | 20231117 | 123700 | 1430827000 | 234500 | 234500 | 234500 | 234500 | 7 |
| 362 | 20231117 | 123600 | 1429185500 | 234500 | 234500 | 234500 | 234000 | 29 |
| 363 | 20231117 | 123500 | 1422393000 | 234500 | 234500 | 234500 | 234000 | 13 |
| 364 | 20231117 | 123400 | 1419345000 | 235000 | 234000 | 235000 | 234000 | 3 |
| 365 | 20231117 | 123300 | 1418641500 | 234000 | 234000 | 234000 | 234000 | 10 |
| 366 | 20231117 | 123200 | 1416301500 | 234500 | 234000 | 234500 | 234000 | 26 |
| 367 | 20231117 | 123100 | 1410209500 | 234000 | 234000 | 234500 | 234000 | 66 |
| 368 | 20231117 | 123000 | 1394765000 | 234000 | 234000 | 234500 | 234000 | 23 |
| 369 | 20231117 | 122900 | 1389375000 | 234000 | 234000 | 234000 | 234000 | 10 |
| 370 | 20231117 | 122800 | 1387035000 | 234500 | 234000 | 234500 | 234000 | 49 |
| 371 | 20231117 | 122700 | 1375545000 | 234000 | 234500 | 234500 | 234000 | 13 |
| 372 | 20231117 | 122600 | 1372499500 | 234000 | 234500 | 234500 | 234000 | 17 |
| 373 | 20231117 | 122500 | 1368518000 | 234500 | 234500 | 234500 | 234500 | 2 |
| 374 | 20231117 | 122400 | 1368049000 | 234000 | 234000 | 234500 | 234000 | 10 |
| 375 | 20231117 | 122300 | 1365708500 | 234000 | 234500 | 235000 | 234000 | 31 |
| 376 | 20231117 | 122200 | 1358440000 | 234500 | 234500 | 234500 | 234500 | 4 |
| 377 | 20231117 | 122100 | 1357502000 | 234500 | 234500 | 234500 | 234500 | 10 |
| 378 | 20231117 | 122000 | 1355157000 | 234000 | 234000 | 234500 | 234000 | 29 |
| 379 | 20231117 | 121900 | 1348370000 | 234000 | 234500 | 235000 | 234000 | 36 |
| 380 | 20231117 | 121800 | 1339926000 | 234500 | 234500 | 234500 | 234500 | 7 |
| 381 | 20231117 | 121700 | 1338284500 | 234500 | 234500 | 235000 | 234500 | 27 |
| 382 | 20231117 | 121600 | 1331948000 | 234500 | 234000 | 234500 | 234000 | 55 |
| 383 | 20231117 | 121500 | 1319052000 | 234000 | 234500 | 234500 | 234000 | 24 |
| 384 | 20231117 | 121400 | 1313429000 | 234500 | 234500 | 235000 | 234000 | 67 |
| 385 | 20231117 | 121300 | 1297742500 | 234500 | 234500 | 234500 | 234500 | 54 |
| 386 | 20231117 | 121200 | 1285079500 | 234500 | 234500 | 234500 | 234000 | 16 |
| 387 | 20231117 | 121100 | 1281330000 | 234000 | 234500 | 234500 | 234000 | 23 |
| 388 | 20231117 | 121000 | 1275937000 | 235000 | 234500 | 235000 | 234000 | 5 |
| 389 | 20231117 | 120900 | 1274764500 | 235000 | 234500 | 235000 | 234500 | 7 |
| 390 | 20231117 | 120800 | 1273122500 | 234500 | 234000 | 234500 | 234000 | 18 |
| 391 | 20231117 | 120700 | 1268907000 | 234000 | 235000 | 235000 | 234000 | 5 |
| 392 | 20231117 | 120600 | 1267736000 | 234500 | 234500 | 235000 | 234500 | 20 |
| 393 | 20231117 | 120500 | 1263045500 | 234000 | 234000 | 234000 | 234000 | 16 |
| 394 | 20231117 | 120400 | 1259301500 | 234000 | 234000 | 235000 | 234000 | 50 |
| 395 | 20231117 | 120300 | 1247578500 | 234000 | 234000 | 234500 | 234000 | 21 |
| 396 | 20231117 | 120200 | 1242659000 | 234000 | 234000 | 234000 | 234000 | 15 |
| 397 | 20231117 | 120100 | 1239149000 | 234500 | 234000 | 234500 | 234000 | 6 |
| 398 | 20231117 | 120000 | 1237742500 | 234000 | 234000 | 234500 | 234000 | 64 |
| 399 | 20231117 | 115900 | 1222742000 | 234500 | 234000 | 234500 | 234000 | 70 |
| 400 | 20231117 | 115800 | 1206334500 | 234500 | 234500 | 234500 | 234500 | 64 |
| 401 | 20231117 | 115700 | 1191326500 | 234500 | 234000 | 235000 | 234000 | 13 |
| 402 | 20231117 | 115600 | 1188280000 | 234000 | 234000 | 234000 | 234000 | 20 |
| 403 | 20231117 | 115500 | 1183600000 | 234500 | 234000 | 235000 | 234000 | 22 |
| 404 | 20231117 | 115400 | 1178441000 | 235000 | 234000 | 235000 | 234000 | 110 |
| 405 | 20231117 | 115300 | 1152638500 | 234000 | 234500 | 234500 | 233500 | 34 |
| 406 | 20231117 | 115200 | 1144685000 | 234500 | 234000 | 234500 | 234000 | 17 |
| 407 | 20231117 | 115100 | 1140704500 | 234000 | 234500 | 234500 | 234000 | 120 |
| 408 | 20231117 | 115000 | 1112622500 | 234500 | 234000 | 234500 | 234000 | 17 |
| 409 | 20231117 | 114900 | 1108642000 | 234500 | 234500 | 235000 | 234500 | 24 |
| 410 | 20231117 | 114800 | 1103010500 | 234500 | 234500 | 235000 | 234000 | 21 |
| 411 | 20231117 | 114700 | 1098087000 | 234500 | 235000 | 235000 | 234500 | 10 |
| 412 | 20231117 | 114600 | 1095741000 | 235000 | 234000 | 235000 | 234000 | 64 |
| 413 | 20231117 | 114500 | 1080713000 | 234000 | 235000 | 235000 | 234000 | 11 |
| 414 | 20231117 | 114400 | 1078136000 | 235500 | 234500 | 235500 | 234000 | 153 |
| 415 | 20231117 | 114300 | 1042197000 | 234500 | 234500 | 234500 | 234500 | 6 |
| 416 | 20231117 | 114200 | 1040790000 | 234500 | 234500 | 234500 | 234500 | 4 |
| 417 | 20231117 | 114100 | 1039852000 | 234500 | 234500 | 234500 | 234500 | 32 |
| 418 | 20231117 | 114000 | 1032348000 | 234500 | 234500 | 235000 | 234500 | 12 |
| 419 | 20231117 | 113900 | 1029533500 | 234500 | 235000 | 235000 | 234000 | 5 |
| 420 | 20231117 | 113800 | 1028361500 | 234500 | 234500 | 235000 | 234500 | 14 |
| 421 | 20231117 | 113700 | 1025078000 | 234500 | 234500 | 234500 | 234000 | 20 |
| 422 | 20231117 | 113600 | 1020389500 | 234500 | 234500 | 234500 | 234500 | 9 |
| 423 | 20231117 | 113500 | 1018279000 | 234500 | 234500 | 235000 | 234500 | 12 |
| 424 | 20231117 | 113400 | 1015464000 | 234000 | 234000 | 234000 | 234000 | 9 |
| 425 | 20231117 | 113300 | 1013358000 | 234500 | 234500 | 234500 | 234000 | 13 |
| 426 | 20231117 | 113200 | 1010310000 | 234000 | 234500 | 235000 | 234000 | 38 |
| 427 | 20231117 | 113100 | 1001409500 | 234500 | 234500 | 234500 | 234500 | 7 |
| 428 | 20231117 | 113000 | 999768000 | 235000 | 234000 | 235000 | 234000 | 16 |
| 429 | 20231117 | 112900 | 996018500 | 234500 | 235000 | 235000 | 234500 | 11 |
| 430 | 20231117 | 112800 | 993438500 | 234500 | 234500 | 234500 | 234000 | 23 |
| 431 | 20231117 | 112700 | 988050500 | 234500 | 234500 | 234500 | 234500 | 5 |
| 432 | 20231117 | 112600 | 986878000 | 234500 | 234500 | 234500 | 234500 | 18 |
| 433 | 20231117 | 112500 | 982657000 | 234500 | 234000 | 234500 | 234000 | 14 |
| 434 | 20231117 | 112400 | 979378500 | 234000 | 234500 | 235000 | 234000 | 53 |
| 435 | 20231117 | 112300 | 966946500 | 234500 | 234500 | 234500 | 234500 | 13 |
| 436 | 20231117 | 112200 | 963898000 | 234500 | 234500 | 234500 | 234500 | 10 |
| 437 | 20231117 | 112100 | 961553000 | 234000 | 234000 | 234000 | 234000 | 38 |
| 438 | 20231117 | 112000 | 952661000 | 234000 | 235000 | 235000 | 234000 | 23 |
| 439 | 20231117 | 111900 | 947271000 | 235000 | 234500 | 235000 | 234000 | 21 |
| 440 | 20231117 | 111800 | 942352000 | 234000 | 234000 | 234500 | 234000 | 11 |
| 441 | 20231117 | 111700 | 939776500 | 234000 | 234000 | 234500 | 234000 | 20 |
| 442 | 20231117 | 111600 | 935093000 | 234000 | 234000 | 234500 | 234000 | 14 |
| 443 | 20231117 | 111500 | 931815000 | 234500 | 234000 | 234500 | 234000 | 27 |
| 444 | 20231117 | 111400 | 925487000 | 234500 | 234500 | 234500 | 234500 | 6 |
| 445 | 20231117 | 111300 | 924080000 | 234500 | 234000 | 235000 | 234000 | 24 |
| 446 | 20231117 | 111200 | 918455000 | 234000 | 234000 | 234500 | 234000 | 21 |
| 447 | 20231117 | 111100 | 913537500 | 234000 | 234500 | 234500 | 234000 | 39 |
| 448 | 20231117 | 111000 | 904401000 | 234500 | 234500 | 234500 | 234000 | 15 |
| 449 | 20231117 | 110900 | 900889000 | 234000 | 234500 | 234500 | 234000 | 160 |
| 450 | 20231117 | 110800 | 863446000 | 234500 | 234500 | 235000 | 234000 | 94 |
| 451 | 20231117 | 110700 | 841401500 | 235000 | 234500 | 235000 | 234500 | 39 |
| 452 | 20231117 | 110600 | 832255500 | 234500 | 234500 | 235000 | 234500 | 26 |
| 453 | 20231117 | 110500 | 826154000 | 234500 | 234500 | 235000 | 234500 | 21 |
| 454 | 20231117 | 110400 | 821228500 | 235000 | 234500 | 235000 | 234500 | 12 |
| 455 | 20231117 | 110300 | 818412000 | 234500 | 234500 | 234500 | 234500 | 127 |
| 456 | 20231117 | 110200 | 788630500 | 235000 | 235000 | 235000 | 235000 | 22 |
| 457 | 20231117 | 110100 | 783460500 | 235000 | 234500 | 235000 | 234500 | 20 |
| 458 | 20231117 | 110000 | 778769500 | 235000 | 235000 | 235000 | 234500 | 18 |
| 459 | 20231117 | 105900 | 774543500 | 234500 | 234500 | 234500 | 234500 | 18 |
| 460 | 20231117 | 105800 | 770322500 | 234500 | 234500 | 234500 | 234500 | 19 |
| 461 | 20231117 | 105700 | 765867000 | 234500 | 234500 | 235000 | 234500 | 48 |
| 462 | 20231117 | 105600 | 754605500 | 234500 | 234500 | 235000 | 234500 | 18 |
| 463 | 20231117 | 105500 | 750383500 | 235000 | 234500 | 235000 | 234500 | 27 |
| 464 | 20231117 | 105400 | 744041500 | 234500 | 235000 | 235000 | 234500 | 32 |
| 465 | 20231117 | 105300 | 736534500 | 235000 | 234500 | 235000 | 234500 | 16 |
| 466 | 20231117 | 105200 | 732777500 | 235000 | 235000 | 235000 | 235000 | 57 |
| 467 | 20231117 | 105100 | 719382500 | 235500 | 235000 | 235500 | 234500 | 11 |
| 468 | 20231117 | 105000 | 716797500 | 235500 | 235000 | 235500 | 235000 | 19 |
| 469 | 20231117 | 104900 | 712331500 | 235000 | 235500 | 235500 | 235000 | 36 |
| 470 | 20231117 | 104800 | 703863000 | 235000 | 235000 | 235000 | 235000 | 10 |
| 471 | 20231117 | 104700 | 701513000 | 236000 | 235500 | 236000 | 235000 | 12 |
| 472 | 20231117 | 104600 | 698686500 | 235500 | 235000 | 235500 | 235000 | 23 |
| 473 | 20231117 | 104500 | 693277500 | 235000 | 235500 | 235500 | 235000 | 25 |
| 474 | 20231117 | 104400 | 687399000 | 235500 | 235000 | 235500 | 235000 | 27 |
| 475 | 20231117 | 104300 | 681042500 | 236000 | 235000 | 236000 | 235000 | 19 |
| 476 | 20231117 | 104200 | 676569500 | 235500 | 235000 | 235500 | 234500 | 26 |
| 477 | 20231117 | 104100 | 670457500 | 235500 | 235500 | 235500 | 234500 | 22 |
| 478 | 20231117 | 104000 | 665287500 | 235500 | 235500 | 235500 | 235000 | 25 |
| 479 | 20231117 | 103900 | 659405500 | 235000 | 235000 | 235500 | 235000 | 36 |
| 480 | 20231117 | 103800 | 650943500 | 235000 | 235500 | 235500 | 235000 | 16 |
| 481 | 20231117 | 103700 | 647178500 | 235000 | 235500 | 235500 | 235000 | 28 |
| 482 | 20231117 | 103600 | 640596500 | 235000 | 235000 | 235500 | 235000 | 21 |
| 483 | 20231117 | 103500 | 635660000 | 235500 | 235000 | 235500 | 235000 | 13 |
| 484 | 20231117 | 103400 | 632599500 | 235000 | 235000 | 235000 | 235000 | 12 |
| 485 | 20231117 | 103300 | 629779500 | 235000 | 235500 | 236000 | 235000 | 93 |
| 486 | 20231117 | 103200 | 607883500 | 235000 | 236000 | 236000 | 235000 | 6 |
| 487 | 20231117 | 103100 | 606472500 | 235500 | 235500 | 235500 | 235500 | 47 |
| 488 | 20231117 | 103000 | 595404000 | 235000 | 235000 | 235000 | 235000 | 24 |
| 489 | 20231117 | 102900 | 589764000 | 235000 | 235000 | 235500 | 235000 | 29 |
| 490 | 20231117 | 102800 | 582945000 | 235500 | 235000 | 235500 | 235000 | 10 |
| 491 | 20231117 | 102700 | 580594500 | 235000 | 235000 | 235000 | 235000 | 19 |
| 492 | 20231117 | 102600 | 576129500 | 234500 | 234500 | 234500 | 234500 | 11 |
| 493 | 20231117 | 102500 | 573550000 | 234500 | 235000 | 235500 | 234500 | 25 |
| 494 | 20231117 | 102400 | 567677000 | 235000 | 235000 | 235000 | 235000 | 32 |
| 495 | 20231117 | 102300 | 560157000 | 235000 | 235000 | 235000 | 235000 | 8 |
| 496 | 20231117 | 102200 | 558277000 | 235500 | 235500 | 235500 | 235000 | 15 |
| 497 | 20231117 | 102100 | 554745500 | 234500 | 235000 | 235500 | 234500 | 38 |
| 498 | 20231117 | 102000 | 545826500 | 235000 | 235000 | 235000 | 235000 | 27 |
| 499 | 20231117 | 101900 | 539481500 | 235500 | 235500 | 235500 | 235500 | 5 |
| 500 | 20231117 | 101800 | 538304000 | 235000 | 235000 | 235500 | 235000 | 38 |
| 501 | 20231117 | 101700 | 529369000 | 235000 | 235500 | 235500 | 235000 | 9 |
| 502 | 20231117 | 101600 | 527251500 | 235000 | 235000 | 235000 | 235000 | 18 |
| 503 | 20231117 | 101500 | 523021500 | 235500 | 235500 | 235500 | 235500 | 11 |
| 504 | 20231117 | 101400 | 520431000 | 235500 | 236000 | 236000 | 235000 | 222 |
| 505 | 20231117 | 101300 | 468253000 | 235000 | 235500 | 235500 | 235000 | 4 |
| 506 | 20231117 | 101200 | 467311500 | 236000 | 235500 | 236500 | 235500 | 74 |
| 507 | 20231117 | 101100 | 449851000 | 236000 | 235500 | 236000 | 235500 | 28 |
| 508 | 20231117 | 101000 | 443251000 | 235500 | 235500 | 235500 | 235500 | 6 |
| 509 | 20231117 | 100900 | 441838000 | 235500 | 235000 | 235500 | 235000 | 7 |
| 510 | 20231117 | 100800 | 440191000 | 235000 | 235500 | 235500 | 235000 | 9 |
| 511 | 20231117 | 100700 | 438073000 | 235500 | 235500 | 236000 | 235500 | 20 |
| 512 | 20231117 | 100600 | 433360500 | 235500 | 235500 | 235500 | 235000 | 9 |
| 513 | 20231117 | 100500 | 431243500 | 235500 | 236000 | 236000 | 235500 | 5 |
| 514 | 20231117 | 100400 | 430064000 | 236000 | 235500 | 236000 | 235500 | 3 |
| 515 | 20231117 | 100300 | 429357000 | 235000 | 235500 | 235500 | 235000 | 23 |
| 516 | 20231117 | 100200 | 423945500 | 236000 | 235000 | 236000 | 235000 | 13 |
| 517 | 20231117 | 100100 | 420884500 | 235500 | 236000 | 236000 | 235500 | 14 |
| 518 | 20231117 | 100000 | 417585000 | 235500 | 236000 | 236000 | 235500 | 7 |
| 519 | 20231117 | 095900 | 415936000 | 235500 | 236000 | 236000 | 235500 | 23 |
| 520 | 20231117 | 095800 | 410516500 | 235500 | 235500 | 236000 | 235500 | 16 |
| 521 | 20231117 | 095700 | 406746500 | 236000 | 235500 | 236000 | 235500 | 8 |
| 522 | 20231117 | 095600 | 404859500 | 235500 | 235500 | 236000 | 235500 | 24 |
| 523 | 20231117 | 095500 | 399207000 | 235000 | 235000 | 235500 | 235000 | 17 |
| 524 | 20231117 | 095400 | 395208000 | 235000 | 235000 | 235000 | 235000 | 15 |
| 525 | 20231117 | 095300 | 391683000 | 234500 | 234500 | 234500 | 234500 | 5 |
| 526 | 20231117 | 095200 | 390510500 | 235000 | 235000 | 235000 | 235000 | 5 |
| 527 | 20231117 | 095100 | 389335500 | 235000 | 235000 | 235000 | 235000 | 20 |
| 528 | 20231117 | 095000 | 384635500 | 235000 | 234500 | 235000 | 234500 | 21 |
| 529 | 20231117 | 094900 | 379709000 | 235000 | 234500 | 235500 | 234500 | 55 |
| 530 | 20231117 | 094800 | 366770500 | 234500 | 234500 | 234500 | 234500 | 1 |
| 531 | 20231117 | 094700 | 366536000 | 234500 | 235000 | 235000 | 234500 | 18 |
| 532 | 20231117 | 094600 | 362310000 | 234500 | 234500 | 234500 | 234500 | 33 |
| 533 | 20231117 | 094500 | 354571500 | 234000 | 234500 | 234500 | 234000 | 93 |
| 534 | 20231117 | 094400 | 332802000 | 234000 | 234000 | 234000 | 234000 | 33 |
| 535 | 20231117 | 094300 | 325080000 | 234500 | 234500 | 234500 | 234500 | 1 |
| 536 | 20231117 | 094200 | 324845500 | 234500 | 234500 | 234500 | 234000 | 37 |
| 537 | 20231117 | 094100 | 316182000 | 234500 | 234500 | 234500 | 234500 | 2 |
| 538 | 20231117 | 094000 | 315713000 | 234000 | 234000 | 234500 | 234000 | 20 |
| 539 | 20231117 | 093900 | 311028000 | 234000 | 234000 | 234000 | 234000 | 1 |
| 540 | 20231117 | 093800 | 310794000 | 234000 | 234000 | 234500 | 234000 | 27 |
| 541 | 20231117 | 093700 | 304473500 | 234000 | 234000 | 234000 | 234000 | 29 |
| 542 | 20231117 | 093600 | 297687500 | 234000 | 234000 | 234500 | 234000 | 23 |
| 543 | 20231117 | 093500 | 292297500 | 234000 | 234500 | 234500 | 234000 | 21 |
| 544 | 20231117 | 093400 | 287377500 | 234500 | 234000 | 235000 | 234000 | 23 |
| 545 | 20231117 | 093300 | 281987000 | 234000 | 235000 | 235000 | 234000 | 13 |
| 546 | 20231117 | 093200 | 278944000 | 234000 | 234000 | 234000 | 234000 | 50 |
| 547 | 20231117 | 093100 | 267244000 | 234000 | 233500 | 234000 | 233500 | 27 |
| 548 | 20231117 | 093000 | 260932000 | 233500 | 234500 | 234500 | 233500 | 40 |
| 549 | 20231117 | 092900 | 251577500 | 234000 | 234500 | 235500 | 234000 | 110 |
| 550 | 20231117 | 092800 | 225824000 | 234500 | 235000 | 235000 | 234500 | 29 |
| 551 | 20231117 | 092700 | 219013500 | 235000 | 235000 | 235000 | 235000 | 6 |
| 552 | 20231117 | 092600 | 217603500 | 235000 | 235000 | 235000 | 235000 | 66 |
| 553 | 20231117 | 092500 | 202093500 | 235000 | 235500 | 235500 | 235000 | 128 |
| 554 | 20231117 | 092400 | 172007000 | 235000 | 235500 | 235500 | 235000 | 8 |
| 555 | 20231117 | 092300 | 170126000 | 235000 | 235500 | 236000 | 235000 | 77 |
| 556 | 20231117 | 092200 | 151996500 | 235500 | 235500 | 235500 | 235500 | 10 |
| 557 | 20231117 | 092100 | 149641500 | 236000 | 236000 | 236000 | 236000 | 25 |
| 558 | 20231117 | 092000 | 143741500 | 236000 | 236000 | 236500 | 236000 | 7 |
| 559 | 20231117 | 091900 | 142089000 | 236000 | 236000 | 236000 | 236000 | 3 |
| 560 | 20231117 | 091800 | 141381000 | 236000 | 236500 | 236500 | 236000 | 12 |
| 561 | 20231117 | 091700 | 138548500 | 236000 | 236000 | 236000 | 236000 | 16 |
| 562 | 20231117 | 091600 | 134772500 | 236000 | 236000 | 236000 | 236000 | 3 |
| 563 | 20231117 | 091500 | 134064500 | 236500 | 236000 | 236500 | 236000 | 18 |
| 564 | 20231117 | 091400 | 129812000 | 236000 | 236000 | 236000 | 236000 | 4 |
| 565 | 20231117 | 091300 | 128868000 | 236000 | 235500 | 236000 | 235500 | 45 |
| 566 | 20231117 | 091200 | 118264000 | 235500 | 236000 | 236000 | 235500 | 16 |
| 567 | 20231117 | 091100 | 114493500 | 235500 | 235500 | 236000 | 235500 | 24 |
| 568 | 20231117 | 091000 | 108836000 | 235500 | 236000 | 236000 | 235500 | 74 |
| 569 | 20231117 | 090900 | 91384000 | 236000 | 237000 | 237000 | 236000 | 15 |
| 570 | 20231117 | 090800 | 87838500 | 237000 | 236500 | 237000 | 236500 | 33 |
| 571 | 20231117 | 090700 | 80029000 | 236500 | 236000 | 237000 | 236000 | 17 |
| 572 | 20231117 | 090600 | 76010500 | 237000 | 236000 | 237000 | 236000 | 10 |
| 573 | 20231117 | 090500 | 73645500 | 237000 | 237000 | 237000 | 237000 | 1 |
| 574 | 20231117 | 090400 | 73408500 | 236000 | 236500 | 237500 | 235500 | 90 |
| 575 | 20231117 | 090300 | 52161500 | 236500 | 236500 | 237000 | 236000 | 29 |
| 576 | 20231117 | 090200 | 45308000 | 236500 | 238000 | 238000 | 236500 | 46 |
| 577 | 20231117 | 090100 | 34379000 | 238500 | 237500 | 238500 | 237500 | 19 |
| 578 | 20231117 | 090000 | 29854000 | 238500 | 237000 | 239000 | 235000 | 126 |