41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 202700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 20025 |
| 3 | 20231120 | 202600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 4 | 20231120 | 202500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 5 | 20231120 | 202400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 6 | 20231120 | 202300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 7 | 20231120 | 202200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 8 | 20231120 | 202100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 9 | 20231120 | 202000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 10 | 20231120 | 201900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 11 | 20231120 | 201800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 12 | 20231120 | 201700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 13 | 20231120 | 201600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 14 | 20231120 | 201500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 15 | 20231120 | 201400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 16 | 20231120 | 201300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 17 | 20231120 | 201200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 18 | 20231120 | 201100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 19 | 20231120 | 201000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 20 | 20231120 | 200900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 21 | 20231120 | 200800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 22 | 20231120 | 200700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 23 | 20231120 | 200600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 24 | 20231120 | 200500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 25 | 20231120 | 200400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 26 | 20231120 | 200300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 27 | 20231120 | 200200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 28 | 20231120 | 200100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 29 | 20231120 | 200000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 30 | 20231120 | 195900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 31 | 20231120 | 195800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 32 | 20231120 | 195700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 20025 |
| 33 | 20231120 | 195600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 34 | 20231120 | 195500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 35 | 20231120 | 195400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 36 | 20231120 | 195300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 37 | 20231120 | 195200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 38 | 20231120 | 195100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 39 | 20231120 | 195000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 40 | 20231120 | 194900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 41 | 20231120 | 194800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 42 | 20231120 | 194700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 43 | 20231120 | 194600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 44 | 20231120 | 194500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 45 | 20231120 | 194400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 46 | 20231120 | 194300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 47 | 20231120 | 194200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 48 | 20231120 | 194100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 49 | 20231120 | 194000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 50 | 20231120 | 193900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 51 | 20231120 | 193800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 52 | 20231120 | 193700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 53 | 20231120 | 193600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 54 | 20231120 | 193500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 55 | 20231120 | 193400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 56 | 20231120 | 193300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 57 | 20231120 | 193200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 58 | 20231120 | 193100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 59 | 20231120 | 193000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 60 | 20231120 | 192900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 61 | 20231120 | 192800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 62 | 20231120 | 192700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 20025 |
| 63 | 20231120 | 192600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 64 | 20231120 | 192500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 65 | 20231120 | 192400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 66 | 20231120 | 192300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 67 | 20231120 | 192200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 68 | 20231120 | 192100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 69 | 20231120 | 192000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 70 | 20231120 | 191900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 71 | 20231120 | 191800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 72 | 20231120 | 191700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 73 | 20231120 | 191600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 74 | 20231120 | 191500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 75 | 20231120 | 191400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 76 | 20231120 | 191300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 77 | 20231120 | 191200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 78 | 20231120 | 191100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 79 | 20231120 | 191000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 80 | 20231120 | 190900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 81 | 20231120 | 190800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 82 | 20231120 | 190700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 83 | 20231120 | 190600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 84 | 20231120 | 190500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 85 | 20231120 | 190400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 86 | 20231120 | 190300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 87 | 20231120 | 190200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 88 | 20231120 | 190100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 89 | 20231120 | 190000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 90 | 20231120 | 185900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 91 | 20231120 | 185800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 92 | 20231120 | 185700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 20025 |
| 93 | 20231120 | 185600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 94 | 20231120 | 185500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 95 | 20231120 | 185400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 96 | 20231120 | 185300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 97 | 20231120 | 185200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 98 | 20231120 | 185100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 99 | 20231120 | 185000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 100 | 20231120 | 184900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 101 | 20231120 | 184800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 102 | 20231120 | 184700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 103 | 20231120 | 184600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 104 | 20231120 | 184500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 105 | 20231120 | 184400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 106 | 20231120 | 184300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 107 | 20231120 | 184200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 108 | 20231120 | 184100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 109 | 20231120 | 184000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 110 | 20231120 | 183900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 111 | 20231120 | 183800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 112 | 20231120 | 183700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 113 | 20231120 | 183600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 114 | 20231120 | 183500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 115 | 20231120 | 183400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 116 | 20231120 | 183300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 117 | 20231120 | 183200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 118 | 20231120 | 183100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 119 | 20231120 | 183000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 120 | 20231120 | 182900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 121 | 20231120 | 182800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 122 | 20231120 | 182700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 20025 |
| 123 | 20231120 | 182600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 124 | 20231120 | 182500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 125 | 20231120 | 182400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 126 | 20231120 | 182300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 127 | 20231120 | 182200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 128 | 20231120 | 182100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 129 | 20231120 | 182000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 130 | 20231120 | 181900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 131 | 20231120 | 181800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 132 | 20231120 | 181700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 133 | 20231120 | 181600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 134 | 20231120 | 181500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 135 | 20231120 | 181400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 136 | 20231120 | 181300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 137 | 20231120 | 181200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 138 | 20231120 | 181100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 139 | 20231120 | 181000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 140 | 20231120 | 180900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 141 | 20231120 | 180800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 142 | 20231120 | 180700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 143 | 20231120 | 180600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 144 | 20231120 | 180500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 145 | 20231120 | 180400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 146 | 20231120 | 180300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 147 | 20231120 | 180200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 148 | 20231120 | 180100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 149 | 20231120 | 180000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 150 | 20231120 | 175900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 151 | 20231120 | 175800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 152 | 20231120 | 175700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 20025 |
| 153 | 20231120 | 175600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 154 | 20231120 | 175500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 155 | 20231120 | 175400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 156 | 20231120 | 175300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 157 | 20231120 | 175200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 158 | 20231120 | 175100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 159 | 20231120 | 175000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 160 | 20231120 | 174900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 161 | 20231120 | 174800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 162 | 20231120 | 174700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 163 | 20231120 | 174600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 164 | 20231120 | 174500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 165 | 20231120 | 174400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 166 | 20231120 | 174300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 167 | 20231120 | 174200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 168 | 20231120 | 174100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 169 | 20231120 | 174000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 170 | 20231120 | 173900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 171 | 20231120 | 173800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 172 | 20231120 | 173700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 173 | 20231120 | 173600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 174 | 20231120 | 173500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 175 | 20231120 | 173400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 176 | 20231120 | 173300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 177 | 20231120 | 173200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 178 | 20231120 | 173100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 179 | 20231120 | 173000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 180 | 20231120 | 172900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 181 | 20231120 | 172800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 182 | 20231120 | 172700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 20025 |
| 183 | 20231120 | 172600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 184 | 20231120 | 172500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 185 | 20231120 | 172400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 186 | 20231120 | 172300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 187 | 20231120 | 172200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 188 | 20231120 | 172100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 189 | 20231120 | 172000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 190 | 20231120 | 171900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 191 | 20231120 | 171800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 192 | 20231120 | 171700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 193 | 20231120 | 171600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 194 | 20231120 | 171500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 195 | 20231120 | 171400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 196 | 20231120 | 171300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 197 | 20231120 | 171200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 198 | 20231120 | 171100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 199 | 20231120 | 171000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 200 | 20231120 | 170900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 201 | 20231120 | 170800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 202 | 20231120 | 170700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 203 | 20231120 | 170600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 204 | 20231120 | 170500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 205 | 20231120 | 170400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 206 | 20231120 | 170300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 207 | 20231120 | 170200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 208 | 20231120 | 170100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 209 | 20231120 | 170000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 210 | 20231120 | 165900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 211 | 20231120 | 165800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 212 | 20231120 | 165700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 20025 |
| 213 | 20231120 | 165600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 214 | 20231120 | 165500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 215 | 20231120 | 165400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 216 | 20231120 | 165300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 217 | 20231120 | 165200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 218 | 20231120 | 165100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 219 | 20231120 | 165000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 220 | 20231120 | 164900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 221 | 20231120 | 164800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 222 | 20231120 | 164700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 223 | 20231120 | 164600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 224 | 20231120 | 164500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 225 | 20231120 | 164400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 226 | 20231120 | 164300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 227 | 20231120 | 164200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 228 | 20231120 | 164100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 229 | 20231120 | 164000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 230 | 20231120 | 163900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 231 | 20231120 | 163800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 232 | 20231120 | 163700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 233 | 20231120 | 163600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 234 | 20231120 | 163500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 235 | 20231120 | 163400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 236 | 20231120 | 163300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 237 | 20231120 | 163200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 238 | 20231120 | 163100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 239 | 20231120 | 163000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 240 | 20231120 | 162900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 241 | 20231120 | 162800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 242 | 20231120 | 162700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 20025 |
| 243 | 20231120 | 162600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 244 | 20231120 | 162500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 245 | 20231120 | 162400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 246 | 20231120 | 162300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 247 | 20231120 | 162200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 248 | 20231120 | 162100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 249 | 20231120 | 162000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 250 | 20231120 | 161900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 251 | 20231120 | 161800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 252 | 20231120 | 161700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 253 | 20231120 | 161600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 254 | 20231120 | 161500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 255 | 20231120 | 161400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 256 | 20231120 | 161300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 257 | 20231120 | 161200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 258 | 20231120 | 161100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 259 | 20231120 | 161000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 260 | 20231120 | 160900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 261 | 20231120 | 160800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 262 | 20231120 | 160700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 263 | 20231120 | 160600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 264 | 20231120 | 160500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 265 | 20231120 | 160400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 266 | 20231120 | 160300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 267 | 20231120 | 160200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 268 | 20231120 | 160100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 269 | 20231120 | 160000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 270 | 20231120 | 155900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 271 | 20231120 | 155800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 272 | 20231120 | 155700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 20025 |
| 273 | 20231120 | 155600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 274 | 20231120 | 155500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 275 | 20231120 | 155400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 276 | 20231120 | 155300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 277 | 20231120 | 155200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 278 | 20231120 | 155100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 279 | 20231120 | 155000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 280 | 20231120 | 154900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 281 | 20231120 | 154800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 282 | 20231120 | 154700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 283 | 20231120 | 154600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 284 | 20231120 | 154500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 285 | 20231120 | 154400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 286 | 20231120 | 154300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 287 | 20231120 | 154200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 288 | 20231120 | 154100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 289 | 20231120 | 154000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 290 | 20231120 | 153900 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 291 | 20231120 | 153800 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 292 | 20231120 | 153700 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 293 | 20231120 | 153600 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 294 | 20231120 | 153500 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 295 | 20231120 | 153400 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 296 | 20231120 | 153300 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 297 | 20231120 | 153200 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 298 | 20231120 | 153100 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 299 | 20231120 | 153000 | 260641613500 | 251000 | 251000 | 251000 | 251000 | 20025 |
| 300 | 20231120 | 152900 | 255615338500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 301 | 20231120 | 152800 | 255615338500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 302 | 20231120 | 152700 | 255615338500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 303 | 20231120 | 152600 | 255615338500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 304 | 20231120 | 152500 | 255615338500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 305 | 20231120 | 152400 | 255615338500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 306 | 20231120 | 152300 | 255615338500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 307 | 20231120 | 152200 | 255615338500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 308 | 20231120 | 152100 | 255615338500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 309 | 20231120 | 152000 | 255615338500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 310 | 20231120 | 151900 | 255615338500 | 251000 | 251000 | 251000 | 250000 | 5572 |
| 311 | 20231120 | 151800 | 254219053000 | 250500 | 250500 | 251000 | 250500 | 4945 |
| 312 | 20231120 | 151700 | 252980205500 | 250500 | 251000 | 251000 | 250500 | 1496 |
| 313 | 20231120 | 151600 | 252605047000 | 250500 | 251000 | 251000 | 250500 | 1285 |
| 314 | 20231120 | 151500 | 252282849000 | 250500 | 251000 | 251000 | 250500 | 1534 |
| 315 | 20231120 | 151400 | 251898066500 | 250500 | 250500 | 251000 | 250500 | 1213 |
| 316 | 20231120 | 151300 | 251594186000 | 250500 | 250500 | 251000 | 250500 | 2266 |
| 317 | 20231120 | 151200 | 251026379000 | 251000 | 250500 | 251000 | 250000 | 1772 |
| 318 | 20231120 | 151100 | 250582383500 | 250500 | 251000 | 251000 | 250500 | 579 |
| 319 | 20231120 | 151000 | 250437300000 | 251000 | 251000 | 251500 | 250500 | 3920 |
| 320 | 20231120 | 150900 | 249453317000 | 251500 | 251000 | 251500 | 251000 | 794 |
| 321 | 20231120 | 150800 | 249253964000 | 251500 | 250500 | 251500 | 250500 | 1489 |
| 322 | 20231120 | 150700 | 248880135000 | 251000 | 251000 | 251500 | 250500 | 945 |
| 323 | 20231120 | 150600 | 248642822500 | 251000 | 250500 | 251500 | 250500 | 4299 |
| 324 | 20231120 | 150500 | 247564636000 | 251000 | 251500 | 251500 | 250500 | 2287 |
| 325 | 20231120 | 150400 | 246990385000 | 251500 | 251500 | 251500 | 251000 | 1134 |
| 326 | 20231120 | 150300 | 246705562500 | 251500 | 251500 | 251500 | 251000 | 974 |
| 327 | 20231120 | 150200 | 246460647500 | 251500 | 252000 | 252000 | 251000 | 4068 |
| 328 | 20231120 | 150100 | 245437546500 | 251500 | 252000 | 252000 | 251500 | 1386 |
| 329 | 20231120 | 150000 | 245088398500 | 251500 | 251000 | 252000 | 250500 | 6438 |
| 330 | 20231120 | 145900 | 243471212500 | 250500 | 251000 | 251000 | 250500 | 383 |
| 331 | 20231120 | 145800 | 243375201000 | 250500 | 250500 | 251000 | 250500 | 290 |
| 332 | 20231120 | 145700 | 243302442500 | 250500 | 250500 | 251000 | 250500 | 1760 |
| 333 | 20231120 | 145600 | 242861394500 | 250500 | 250000 | 250500 | 250000 | 1136 |
| 334 | 20231120 | 145500 | 242577128500 | 250000 | 250000 | 250500 | 250000 | 1086 |
| 335 | 20231120 | 145400 | 242305565500 | 250000 | 250000 | 250500 | 250000 | 4261 |
| 336 | 20231120 | 145300 | 241240141500 | 250500 | 250500 | 250500 | 250000 | 941 |
| 337 | 20231120 | 145200 | 241004499000 | 250500 | 250500 | 251000 | 250000 | 962 |
| 338 | 20231120 | 145100 | 240763479000 | 250500 | 250500 | 251000 | 250000 | 2505 |
| 339 | 20231120 | 145000 | 240135934500 | 250500 | 250500 | 251000 | 250500 | 816 |
| 340 | 20231120 | 144900 | 239931361000 | 250500 | 251000 | 251000 | 250500 | 730 |
| 341 | 20231120 | 144800 | 239748206500 | 251000 | 251000 | 251000 | 250500 | 1143 |
| 342 | 20231120 | 144700 | 239461428000 | 251000 | 250500 | 251000 | 250500 | 439 |
| 343 | 20231120 | 144600 | 239351293500 | 251000 | 250500 | 251000 | 250000 | 779 |
| 344 | 20231120 | 144500 | 239156163000 | 250000 | 250500 | 250500 | 250000 | 2605 |
| 345 | 20231120 | 144400 | 238504284500 | 250500 | 249500 | 250500 | 249500 | 2806 |
| 346 | 20231120 | 144300 | 237802736500 | 249500 | 249500 | 250000 | 249500 | 578 |
| 347 | 20231120 | 144200 | 237658425500 | 249500 | 249000 | 250000 | 249000 | 1048 |
| 348 | 20231120 | 144100 | 237396948000 | 249500 | 249500 | 250000 | 249000 | 881 |
| 349 | 20231120 | 144000 | 237177279000 | 250000 | 249500 | 250000 | 249500 | 2176 |
| 350 | 20231120 | 143900 | 236634259500 | 249500 | 250500 | 250500 | 249500 | 2038 |
| 351 | 20231120 | 143800 | 236124760000 | 250500 | 250000 | 250500 | 250000 | 303 |
| 352 | 20231120 | 143700 | 236048907000 | 250500 | 250000 | 250500 | 249500 | 3257 |
| 353 | 20231120 | 143600 | 235234496500 | 250000 | 249500 | 250000 | 249000 | 1053 |
| 354 | 20231120 | 143500 | 234971713500 | 249500 | 249000 | 249500 | 249000 | 3247 |
| 355 | 20231120 | 143400 | 234162549000 | 249000 | 250000 | 250000 | 249000 | 2120 |
| 356 | 20231120 | 143300 | 233633695500 | 249500 | 250000 | 250500 | 249500 | 982 |
| 357 | 20231120 | 143200 | 233388188000 | 250000 | 250000 | 250500 | 250000 | 1515 |
| 358 | 20231120 | 143100 | 233009342500 | 250000 | 250000 | 250500 | 250000 | 1280 |
| 359 | 20231120 | 143000 | 232689045000 | 250500 | 251000 | 251000 | 249500 | 6064 |
| 360 | 20231120 | 142900 | 231172428500 | 251000 | 251000 | 251000 | 250500 | 1094 |
| 361 | 20231120 | 142800 | 230898094000 | 251000 | 251000 | 251500 | 251000 | 995 |
| 362 | 20231120 | 142700 | 230648190500 | 251000 | 251000 | 251500 | 250500 | 3001 |
| 363 | 20231120 | 142600 | 229895206000 | 251500 | 252000 | 252000 | 251000 | 2044 |
| 364 | 20231120 | 142500 | 229381265500 | 252000 | 252500 | 253000 | 251500 | 3093 |
| 365 | 20231120 | 142400 | 228601042500 | 252500 | 252500 | 253000 | 251500 | 3098 |
| 366 | 20231120 | 142300 | 227819354500 | 253000 | 252500 | 253000 | 252000 | 3089 |
| 367 | 20231120 | 142200 | 227039097500 | 252500 | 252000 | 253000 | 252000 | 7212 |
| 368 | 20231120 | 142100 | 225218195500 | 252000 | 252000 | 252500 | 251500 | 4300 |
| 369 | 20231120 | 142000 | 224134244500 | 252000 | 253000 | 253000 | 252000 | 5544 |
| 370 | 20231120 | 141900 | 222733722500 | 253000 | 252500 | 253000 | 252000 | 6111 |
| 371 | 20231120 | 141800 | 221190134500 | 252500 | 252000 | 252500 | 251500 | 8138 |
| 372 | 20231120 | 141700 | 219139194500 | 252000 | 251500 | 252000 | 251000 | 5377 |
| 373 | 20231120 | 141600 | 217786840500 | 251500 | 251000 | 251500 | 251000 | 2823 |
| 374 | 20231120 | 141500 | 217077205000 | 251000 | 251000 | 251500 | 251000 | 1172 |
| 375 | 20231120 | 141400 | 216782754500 | 251000 | 251500 | 251500 | 251000 | 2098 |
| 376 | 20231120 | 141300 | 216255890000 | 251000 | 251000 | 251500 | 250500 | 3383 |
| 377 | 20231120 | 141200 | 215405710500 | 251000 | 250500 | 251000 | 250000 | 9438 |
| 378 | 20231120 | 141100 | 213038065500 | 250000 | 250000 | 250500 | 249500 | 12352 |
| 379 | 20231120 | 141000 | 209949775500 | 249500 | 249500 | 250000 | 249500 | 1203 |
| 380 | 20231120 | 140900 | 209649047500 | 250000 | 250000 | 250000 | 249500 | 541 |
| 381 | 20231120 | 140800 | 209513929500 | 250000 | 249000 | 250000 | 249000 | 9583 |
| 382 | 20231120 | 140700 | 207122832000 | 249000 | 249000 | 249500 | 249000 | 986 |
| 383 | 20231120 | 140600 | 206877301000 | 249000 | 249500 | 249500 | 249000 | 791 |
| 384 | 20231120 | 140500 | 206680302000 | 249000 | 249000 | 249500 | 249000 | 631 |
| 385 | 20231120 | 140400 | 206523159000 | 249000 | 249000 | 249500 | 249000 | 441 |
| 386 | 20231120 | 140300 | 206413320500 | 249500 | 249500 | 249500 | 249000 | 999 |
| 387 | 20231120 | 140200 | 206164521000 | 249500 | 249000 | 249500 | 249000 | 424 |
| 388 | 20231120 | 140100 | 206058824000 | 249000 | 249500 | 249500 | 249000 | 288 |
| 389 | 20231120 | 140000 | 205987038500 | 249000 | 249500 | 249500 | 249000 | 441 |
| 390 | 20231120 | 135900 | 205877182500 | 249000 | 249500 | 249500 | 249000 | 559 |
| 391 | 20231120 | 135800 | 205737955500 | 249500 | 249000 | 249500 | 249000 | 1565 |
| 392 | 20231120 | 135700 | 205348228000 | 249000 | 249000 | 249500 | 249000 | 765 |
| 393 | 20231120 | 135600 | 205157709500 | 249500 | 249000 | 249500 | 248500 | 2104 |
| 394 | 20231120 | 135500 | 204633867500 | 248500 | 249000 | 249000 | 248500 | 243 |
| 395 | 20231120 | 135400 | 204573451000 | 249000 | 248500 | 249000 | 248500 | 218 |
| 396 | 20231120 | 135300 | 204519231000 | 249000 | 248500 | 249000 | 248500 | 237 |
| 397 | 20231120 | 135200 | 204460228500 | 249000 | 249500 | 249500 | 248500 | 658 |
| 398 | 20231120 | 135100 | 204296387500 | 249000 | 249500 | 249500 | 249000 | 3180 |
| 399 | 20231120 | 135000 | 203504317500 | 249500 | 249000 | 249500 | 249000 | 521 |
| 400 | 20231120 | 134900 | 203374441500 | 249000 | 249500 | 249500 | 249000 | 543 |
| 401 | 20231120 | 134800 | 203239205500 | 249500 | 249500 | 249500 | 249000 | 345 |
| 402 | 20231120 | 134700 | 203153226000 | 249500 | 249500 | 249500 | 249000 | 218 |
| 403 | 20231120 | 134600 | 203098878000 | 249500 | 249500 | 249500 | 249000 | 272 |
| 404 | 20231120 | 134500 | 203031115500 | 249500 | 249000 | 249500 | 248000 | 1895 |
| 405 | 20231120 | 134400 | 202559377000 | 248500 | 248500 | 249000 | 248500 | 481 |
| 406 | 20231120 | 134300 | 202439835000 | 248000 | 248500 | 249000 | 248000 | 753 |
| 407 | 20231120 | 134200 | 202252676000 | 249000 | 249000 | 249000 | 248000 | 206 |
| 408 | 20231120 | 134100 | 202201424500 | 248500 | 248500 | 249000 | 248000 | 1157 |
| 409 | 20231120 | 134000 | 201914067500 | 248500 | 248500 | 249000 | 248000 | 793 |
| 410 | 20231120 | 133900 | 201717014500 | 248000 | 248500 | 248500 | 248000 | 1554 |
| 411 | 20231120 | 133800 | 201330935000 | 248500 | 248500 | 249500 | 248500 | 297 |
| 412 | 20231120 | 133700 | 201257002000 | 249000 | 249000 | 249500 | 248500 | 979 |
| 413 | 20231120 | 133600 | 201013194500 | 249500 | 249500 | 249500 | 249000 | 956 |
| 414 | 20231120 | 133500 | 200775074500 | 249500 | 249000 | 249500 | 249000 | 2363 |
| 415 | 20231120 | 133400 | 200186638000 | 249000 | 249000 | 249000 | 248500 | 276 |
| 416 | 20231120 | 133300 | 200117946000 | 249000 | 249000 | 249000 | 248500 | 308 |
| 417 | 20231120 | 133200 | 200041371000 | 249000 | 249000 | 249000 | 248500 | 298 |
| 418 | 20231120 | 133100 | 199967288000 | 249000 | 249000 | 249000 | 248500 | 251 |
| 419 | 20231120 | 133000 | 199904813500 | 249000 | 249000 | 249000 | 248500 | 754 |
| 420 | 20231120 | 132900 | 199717252500 | 249000 | 249000 | 249000 | 248500 | 219 |
| 421 | 20231120 | 132800 | 199662771500 | 248500 | 249000 | 249000 | 248500 | 1150 |
| 422 | 20231120 | 132700 | 199376475000 | 249000 | 249500 | 249500 | 249000 | 482 |
| 423 | 20231120 | 132600 | 199256267500 | 249500 | 249500 | 250000 | 249500 | 5749 |
| 424 | 20231120 | 132500 | 197821703000 | 249500 | 249000 | 249500 | 248500 | 2710 |
| 425 | 20231120 | 132400 | 197146852000 | 249000 | 248000 | 249000 | 248000 | 1467 |
| 426 | 20231120 | 132300 | 196782313000 | 248000 | 247500 | 248500 | 247500 | 665 |
| 427 | 20231120 | 132200 | 196617379500 | 247500 | 248000 | 248000 | 247500 | 618 |
| 428 | 20231120 | 132100 | 196464262500 | 247500 | 248000 | 248500 | 247500 | 977 |
| 429 | 20231120 | 132000 | 196221980500 | 248000 | 248500 | 248500 | 248000 | 214 |
| 430 | 20231120 | 131900 | 196168837500 | 248500 | 249000 | 249000 | 248000 | 1118 |
| 431 | 20231120 | 131800 | 195890890500 | 249000 | 249000 | 249500 | 248500 | 1896 |
| 432 | 20231120 | 131700 | 195418642500 | 249500 | 249000 | 249500 | 248500 | 4374 |
| 433 | 20231120 | 131600 | 194328974500 | 249000 | 248500 | 249000 | 248000 | 7063 |
| 434 | 20231120 | 131500 | 192573594000 | 248500 | 248000 | 248500 | 248000 | 563 |
| 435 | 20231120 | 131400 | 192433825000 | 248000 | 248500 | 248500 | 248000 | 654 |
| 436 | 20231120 | 131300 | 192271539000 | 248000 | 248000 | 248500 | 248000 | 705 |
| 437 | 20231120 | 131200 | 192096630500 | 248500 | 248000 | 248500 | 248000 | 448 |
| 438 | 20231120 | 131100 | 191985400000 | 248000 | 248000 | 248000 | 247500 | 5869 |
| 439 | 20231120 | 131000 | 190530508000 | 248000 | 247500 | 248000 | 247500 | 529 |
| 440 | 20231120 | 130900 | 190399358500 | 247500 | 248000 | 248000 | 247500 | 670 |
| 441 | 20231120 | 130800 | 190233442000 | 248000 | 247500 | 248000 | 247500 | 1125 |
| 442 | 20231120 | 130700 | 189954920500 | 247500 | 247500 | 248000 | 247500 | 498 |
| 443 | 20231120 | 130600 | 189831595500 | 247500 | 247500 | 248000 | 247000 | 833 |
| 444 | 20231120 | 130500 | 189625473500 | 247500 | 248000 | 248000 | 247500 | 648 |
| 445 | 20231120 | 130400 | 189465028000 | 248000 | 247500 | 248000 | 247500 | 1591 |
| 446 | 20231120 | 130300 | 189071066000 | 248000 | 247500 | 248000 | 247500 | 1151 |
| 447 | 20231120 | 130200 | 188786023500 | 247500 | 248000 | 248000 | 247500 | 685 |
| 448 | 20231120 | 130100 | 188616163000 | 248000 | 246500 | 248000 | 246500 | 7053 |
| 449 | 20231120 | 130000 | 186872448500 | 247000 | 246500 | 247000 | 246500 | 478 |
| 450 | 20231120 | 125900 | 186754588000 | 246500 | 247000 | 247000 | 246500 | 747 |
| 451 | 20231120 | 125800 | 186570431000 | 247000 | 246500 | 247000 | 246500 | 491 |
| 452 | 20231120 | 125700 | 186449376500 | 247000 | 246500 | 247000 | 246500 | 140 |
| 453 | 20231120 | 125600 | 186414828500 | 246500 | 247000 | 247000 | 246500 | 247 |
| 454 | 20231120 | 125500 | 186353925500 | 246500 | 247000 | 247000 | 246500 | 268 |
| 455 | 20231120 | 125400 | 186287836500 | 247000 | 247000 | 247000 | 246500 | 54 |
| 456 | 20231120 | 125300 | 186274506000 | 246500 | 247000 | 247000 | 246500 | 527 |
| 457 | 20231120 | 125200 | 186144523500 | 246500 | 247000 | 247000 | 246500 | 166 |
| 458 | 20231120 | 125100 | 186103566500 | 246500 | 247000 | 247000 | 246500 | 488 |
| 459 | 20231120 | 125000 | 185983245000 | 247000 | 247000 | 247000 | 246500 | 302 |
| 460 | 20231120 | 124900 | 185908664000 | 247000 | 247000 | 247000 | 246500 | 231 |
| 461 | 20231120 | 124800 | 185851642500 | 247000 | 247000 | 247000 | 246500 | 229 |
| 462 | 20231120 | 124700 | 185795115500 | 247000 | 246500 | 247000 | 246000 | 566 |
| 463 | 20231120 | 124600 | 185655579000 | 246000 | 246500 | 246500 | 246000 | 246 |
| 464 | 20231120 | 124500 | 185594979000 | 246000 | 246500 | 246500 | 246000 | 234 |
| 465 | 20231120 | 124400 | 185537329000 | 246500 | 246500 | 246500 | 246000 | 480 |
| 466 | 20231120 | 124300 | 185419012500 | 246500 | 246500 | 246500 | 246000 | 112 |
| 467 | 20231120 | 124200 | 185391410500 | 246500 | 246500 | 246500 | 246000 | 735 |
| 468 | 20231120 | 124100 | 185210269500 | 246500 | 246500 | 246500 | 246000 | 132 |
| 469 | 20231120 | 124000 | 185177767500 | 246500 | 246500 | 247000 | 246000 | 204 |
| 470 | 20231120 | 123900 | 185127483000 | 246500 | 247000 | 247000 | 246500 | 369 |
| 471 | 20231120 | 123800 | 185036479000 | 247000 | 246500 | 247000 | 246000 | 1752 |
| 472 | 20231120 | 123700 | 184604613500 | 246000 | 246000 | 246500 | 246000 | 211 |
| 473 | 20231120 | 123600 | 184552680500 | 246000 | 246000 | 246500 | 246000 | 270 |
| 474 | 20231120 | 123500 | 184486256500 | 246000 | 246500 | 246500 | 246000 | 172 |
| 475 | 20231120 | 123400 | 184443905000 | 246500 | 246500 | 246500 | 246000 | 418 |
| 476 | 20231120 | 123300 | 184340979500 | 246500 | 246000 | 246500 | 246000 | 240 |
| 477 | 20231120 | 123200 | 184281856500 | 246000 | 246000 | 247000 | 246000 | 290 |
| 478 | 20231120 | 123100 | 184210401500 | 246500 | 246500 | 247000 | 246000 | 789 |
| 479 | 20231120 | 123000 | 184015940500 | 246000 | 245500 | 246500 | 245500 | 3194 |
| 480 | 20231120 | 122900 | 183230240500 | 245500 | 245500 | 246000 | 245500 | 248 |
| 481 | 20231120 | 122800 | 183169287500 | 246000 | 246000 | 246000 | 245500 | 310 |
| 482 | 20231120 | 122700 | 183093102000 | 246000 | 246000 | 246000 | 245500 | 88 |
| 483 | 20231120 | 122600 | 183071474000 | 246000 | 246000 | 246000 | 245500 | 513 |
| 484 | 20231120 | 122500 | 182945470500 | 246000 | 245500 | 246000 | 245500 | 120 |
| 485 | 20231120 | 122400 | 182915990000 | 245500 | 245500 | 246000 | 245000 | 586 |
| 486 | 20231120 | 122300 | 182772069000 | 245500 | 245000 | 245500 | 245000 | 573 |
| 487 | 20231120 | 122200 | 182631515000 | 245000 | 246000 | 246000 | 245000 | 438 |
| 488 | 20231120 | 122100 | 182524099000 | 245500 | 246000 | 246000 | 245000 | 1391 |
| 489 | 20231120 | 122000 | 182182633500 | 246000 | 246000 | 246000 | 245500 | 194 |
| 490 | 20231120 | 121900 | 182134942000 | 246000 | 246000 | 246500 | 245500 | 218 |
| 491 | 20231120 | 121800 | 182081329500 | 246000 | 246000 | 246500 | 246000 | 458 |
| 492 | 20231120 | 121700 | 181968652000 | 246000 | 246500 | 246500 | 246000 | 3222 |
| 493 | 20231120 | 121600 | 181176025000 | 246500 | 246500 | 246500 | 246000 | 245 |
| 494 | 20231120 | 121500 | 181115645000 | 246500 | 246500 | 247000 | 246000 | 256 |
| 495 | 20231120 | 121400 | 181052600000 | 246500 | 247000 | 247000 | 246500 | 880 |
| 496 | 20231120 | 121300 | 180835625500 | 247000 | 247500 | 247500 | 247000 | 711 |
| 497 | 20231120 | 121200 | 180659992000 | 247500 | 247500 | 247500 | 247000 | 174 |
| 498 | 20231120 | 121100 | 180616973000 | 247000 | 247500 | 247500 | 247000 | 511 |
| 499 | 20231120 | 121000 | 180490649500 | 247500 | 247500 | 247500 | 247000 | 388 |
| 500 | 20231120 | 120900 | 180394762000 | 247500 | 247000 | 247500 | 246500 | 502 |
| 501 | 20231120 | 120800 | 180270804500 | 246500 | 247500 | 247500 | 246500 | 733 |
| 502 | 20231120 | 120700 | 180089693500 | 247500 | 247000 | 247500 | 246500 | 2442 |
| 503 | 20231120 | 120600 | 179486466500 | 247000 | 246500 | 247000 | 246500 | 252 |
| 504 | 20231120 | 120500 | 179424320500 | 247000 | 247000 | 247000 | 246500 | 449 |
| 505 | 20231120 | 120400 | 179313423500 | 247000 | 246500 | 247000 | 246000 | 752 |
| 506 | 20231120 | 120300 | 179128037000 | 246000 | 246500 | 246500 | 246000 | 976 |
| 507 | 20231120 | 120200 | 178887482000 | 246500 | 246500 | 246500 | 246000 | 650 |
| 508 | 20231120 | 120100 | 178727496000 | 246000 | 246500 | 246500 | 246000 | 208 |
| 509 | 20231120 | 120000 | 178676246500 | 246500 | 246000 | 246500 | 246000 | 1202 |
| 510 | 20231120 | 115900 | 178379956000 | 246500 | 246500 | 246500 | 246000 | 122 |
| 511 | 20231120 | 115800 | 178349902500 | 246000 | 246500 | 246500 | 246000 | 503 |
| 512 | 20231120 | 115700 | 178226040500 | 246000 | 246000 | 246500 | 246000 | 466 |
| 513 | 20231120 | 115600 | 178111262500 | 246500 | 245500 | 246500 | 245500 | 1110 |
| 514 | 20231120 | 115500 | 177838204000 | 246000 | 245500 | 246000 | 245000 | 1004 |
| 515 | 20231120 | 115400 | 177591595500 | 245000 | 245000 | 245500 | 244500 | 735 |
| 516 | 20231120 | 115300 | 177411558000 | 245000 | 245000 | 245500 | 244500 | 5525 |
| 517 | 20231120 | 115200 | 176058799000 | 244500 | 244500 | 245000 | 244500 | 1762 |
| 518 | 20231120 | 115100 | 175627881500 | 244500 | 245500 | 245500 | 244500 | 1254 |
| 519 | 20231120 | 115000 | 175320807500 | 245500 | 245000 | 245500 | 244500 | 1342 |
| 520 | 20231120 | 114900 | 174991895000 | 245000 | 245000 | 245500 | 245000 | 641 |
| 521 | 20231120 | 114800 | 174834814500 | 245500 | 245500 | 245500 | 245000 | 584 |
| 522 | 20231120 | 114700 | 174691696500 | 245500 | 245500 | 246000 | 245500 | 702 |
| 523 | 20231120 | 114600 | 174519319000 | 246000 | 246000 | 246000 | 245500 | 118 |
| 524 | 20231120 | 114500 | 174490303000 | 245500 | 246000 | 246000 | 245500 | 281 |
| 525 | 20231120 | 114400 | 174421260000 | 246000 | 246000 | 246000 | 245500 | 164 |
| 526 | 20231120 | 114300 | 174380940000 | 246000 | 246000 | 246000 | 245500 | 393 |
| 527 | 20231120 | 114200 | 174284349500 | 245500 | 245000 | 246000 | 245000 | 2794 |
| 528 | 20231120 | 114100 | 173598672500 | 245500 | 245500 | 245500 | 245000 | 1391 |
| 529 | 20231120 | 114000 | 173257823500 | 245500 | 245500 | 245500 | 245000 | 1707 |
| 530 | 20231120 | 113900 | 172839539500 | 245500 | 245500 | 246000 | 245000 | 549 |
| 531 | 20231120 | 113800 | 172704741500 | 246000 | 246500 | 246500 | 245500 | 1996 |
| 532 | 20231120 | 113700 | 172213300000 | 246500 | 246000 | 246500 | 245500 | 2331 |
| 533 | 20231120 | 113600 | 171639758500 | 245500 | 245500 | 246000 | 245000 | 4513 |
| 534 | 20231120 | 113500 | 170533228000 | 246000 | 246000 | 246000 | 245500 | 155 |
| 535 | 20231120 | 113400 | 170495115000 | 246000 | 246000 | 246500 | 245500 | 964 |
| 536 | 20231120 | 113300 | 170257944500 | 246500 | 246500 | 246500 | 246000 | 255 |
| 537 | 20231120 | 113200 | 170195131000 | 246500 | 246000 | 246500 | 246000 | 237 |
| 538 | 20231120 | 113100 | 170136737000 | 246500 | 246500 | 246500 | 246000 | 477 |
| 539 | 20231120 | 113000 | 170019340000 | 246000 | 246000 | 246500 | 245500 | 936 |
| 540 | 20231120 | 112900 | 169788986000 | 245500 | 246000 | 246000 | 245500 | 446 |
| 541 | 20231120 | 112800 | 169679281500 | 246000 | 246000 | 246500 | 245500 | 577 |
| 542 | 20231120 | 112700 | 169537326500 | 246000 | 246500 | 246500 | 245500 | 1797 |
| 543 | 20231120 | 112600 | 169095333000 | 246000 | 245000 | 246500 | 245000 | 2543 |
| 544 | 20231120 | 112500 | 168470626500 | 245000 | 245000 | 245500 | 245000 | 4629 |
| 545 | 20231120 | 112400 | 167336454000 | 245000 | 245500 | 245500 | 245000 | 456 |
| 546 | 20231120 | 112300 | 167224605500 | 245500 | 246000 | 246500 | 245000 | 3416 |
| 547 | 20231120 | 112200 | 166385450500 | 246500 | 246500 | 246500 | 246000 | 362 |
| 548 | 20231120 | 112100 | 166296293000 | 246500 | 246500 | 246500 | 246000 | 137 |
| 549 | 20231120 | 112000 | 166262548500 | 246500 | 246500 | 246500 | 246000 | 616 |
| 550 | 20231120 | 111900 | 166110707500 | 246500 | 246500 | 246500 | 246000 | 286 |
| 551 | 20231120 | 111800 | 166040252500 | 246000 | 245500 | 246500 | 245500 | 1063 |
| 552 | 20231120 | 111700 | 165778757000 | 246000 | 245500 | 246000 | 245500 | 489 |
| 553 | 20231120 | 111600 | 165658570000 | 246000 | 246000 | 246000 | 245500 | 696 |
| 554 | 20231120 | 111500 | 165487531500 | 246000 | 245500 | 246500 | 245500 | 624 |
| 555 | 20231120 | 111400 | 165334080500 | 245500 | 246500 | 246500 | 245500 | 383 |
| 556 | 20231120 | 111300 | 165239897000 | 246500 | 246000 | 246500 | 245500 | 1364 |
| 557 | 20231120 | 111200 | 164904261000 | 246000 | 247000 | 247000 | 245500 | 2518 |
| 558 | 20231120 | 111100 | 164284382500 | 246500 | 247000 | 247500 | 246500 | 1048 |
| 559 | 20231120 | 111000 | 164025425000 | 247000 | 247000 | 247000 | 246500 | 438 |
| 560 | 20231120 | 110900 | 163917425000 | 247000 | 247000 | 247000 | 246500 | 327 |
| 561 | 20231120 | 110800 | 163836748000 | 247000 | 247000 | 247000 | 246500 | 608 |
| 562 | 20231120 | 110700 | 163686763000 | 247000 | 247000 | 247000 | 246500 | 221 |
| 563 | 20231120 | 110600 | 163632263500 | 247000 | 248000 | 248000 | 246500 | 3059 |
| 564 | 20231120 | 110500 | 162875793500 | 248000 | 248000 | 248500 | 247500 | 911 |
| 565 | 20231120 | 110400 | 162649864000 | 248500 | 248000 | 248500 | 247500 | 2179 |
| 566 | 20231120 | 110300 | 162109540500 | 248000 | 247500 | 248000 | 247000 | 1090 |
| 567 | 20231120 | 110200 | 161839757500 | 247500 | 247000 | 247500 | 247000 | 475 |
| 568 | 20231120 | 110100 | 161722300500 | 247000 | 247000 | 247500 | 247000 | 467 |
| 569 | 20231120 | 110000 | 161606927000 | 247000 | 247000 | 247500 | 247000 | 355 |
| 570 | 20231120 | 105900 | 161519209500 | 247000 | 247000 | 247500 | 246500 | 2126 |
| 571 | 20231120 | 105800 | 160994076500 | 247000 | 245500 | 247000 | 245500 | 1759 |
| 572 | 20231120 | 105700 | 160560752000 | 245500 | 245500 | 246000 | 245000 | 2057 |
| 573 | 20231120 | 105600 | 160055215500 | 245500 | 245500 | 246000 | 245500 | 1400 |
| 574 | 20231120 | 105500 | 159711417000 | 245500 | 246500 | 246500 | 245500 | 1498 |
| 575 | 20231120 | 105400 | 159342850500 | 246000 | 247000 | 247000 | 246000 | 1298 |
| 576 | 20231120 | 105300 | 159023121000 | 246500 | 246500 | 247000 | 246500 | 312 |
| 577 | 20231120 | 105200 | 158946151500 | 247000 | 246000 | 247000 | 246000 | 612 |
| 578 | 20231120 | 105100 | 158795459500 | 246500 | 247500 | 247500 | 246000 | 2509 |
| 579 | 20231120 | 105000 | 158176174500 | 247500 | 247500 | 247500 | 247000 | 602 |
| 580 | 20231120 | 104900 | 158027340000 | 247500 | 247500 | 247500 | 247000 | 466 |
| 581 | 20231120 | 104800 | 157912112500 | 247000 | 247000 | 247500 | 246500 | 635 |
| 582 | 20231120 | 104700 | 157755163000 | 247000 | 247500 | 247500 | 246500 | 1191 |
| 583 | 20231120 | 104600 | 157461016500 | 247500 | 246500 | 247500 | 246500 | 1913 |
| 584 | 20231120 | 104500 | 156988679500 | 247000 | 246500 | 247000 | 246000 | 873 |
| 585 | 20231120 | 104400 | 156773503500 | 246500 | 246000 | 246500 | 246000 | 519 |
| 586 | 20231120 | 104300 | 156645650000 | 246000 | 246000 | 246500 | 245500 | 1932 |
| 587 | 20231120 | 104200 | 156170278000 | 246000 | 245500 | 246500 | 245500 | 2971 |
| 588 | 20231120 | 104100 | 155439872000 | 245500 | 246500 | 246500 | 245000 | 7702 |
| 589 | 20231120 | 104000 | 153547107500 | 246000 | 247000 | 247000 | 246000 | 2512 |
| 590 | 20231120 | 103900 | 152928031500 | 246500 | 247000 | 247500 | 246500 | 3309 |
| 591 | 20231120 | 103800 | 152111046000 | 247500 | 248000 | 248000 | 247000 | 1644 |
| 592 | 20231120 | 103700 | 151704238000 | 248000 | 248000 | 248000 | 247500 | 1264 |
| 593 | 20231120 | 103600 | 151390962000 | 248000 | 248000 | 248000 | 247500 | 597 |
| 594 | 20231120 | 103500 | 151243123500 | 247500 | 248000 | 248000 | 247500 | 779 |
| 595 | 20231120 | 103400 | 151050145500 | 248000 | 247500 | 248000 | 247500 | 660 |
| 596 | 20231120 | 103300 | 150886718500 | 247500 | 247000 | 248000 | 247000 | 1100 |
| 597 | 20231120 | 103200 | 150614659000 | 247000 | 248000 | 248500 | 247000 | 2476 |
| 598 | 20231120 | 103100 | 150001496500 | 248000 | 249000 | 249000 | 248000 | 1536 |
| 599 | 20231120 | 103000 | 149619748500 | 248500 | 249000 | 249000 | 248500 | 628 |
| 600 | 20231120 | 102900 | 149463619500 | 249000 | 249000 | 249500 | 248500 | 1222 |
| 601 | 20231120 | 102800 | 149159366500 | 249500 | 249000 | 249500 | 249000 | 443 |
| 602 | 20231120 | 102700 | 149048946000 | 249500 | 249000 | 249500 | 248500 | 2303 |
| 603 | 20231120 | 102600 | 148475616500 | 248500 | 248500 | 249000 | 248500 | 654 |
| 604 | 20231120 | 102500 | 148312921500 | 249000 | 248000 | 249000 | 248000 | 2857 |
| 605 | 20231120 | 102400 | 147603218500 | 248500 | 248500 | 249000 | 248000 | 1570 |
| 606 | 20231120 | 102300 | 147213184000 | 248500 | 249000 | 249500 | 248500 | 1173 |
| 607 | 20231120 | 102200 | 146920959500 | 249000 | 249000 | 249500 | 248500 | 2098 |
| 608 | 20231120 | 102100 | 146398545000 | 249000 | 250000 | 250500 | 249000 | 2998 |
| 609 | 20231120 | 102000 | 145650634500 | 249500 | 250500 | 251000 | 249500 | 5028 |
| 610 | 20231120 | 101900 | 144392600000 | 250500 | 249500 | 251000 | 249500 | 13293 |
| 611 | 20231120 | 101800 | 141063027000 | 250000 | 249500 | 250000 | 249000 | 1779 |
| 612 | 20231120 | 101700 | 140618921500 | 250000 | 250000 | 250500 | 249000 | 4637 |
| 613 | 20231120 | 101600 | 139460436000 | 250500 | 249500 | 250500 | 249000 | 8109 |
| 614 | 20231120 | 101500 | 137434221500 | 250000 | 247500 | 250000 | 247500 | 8517 |
| 615 | 20231120 | 101400 | 135311687500 | 247500 | 247000 | 248000 | 247000 | 1785 |
| 616 | 20231120 | 101300 | 134869918500 | 247000 | 247000 | 247500 | 247000 | 746 |
| 617 | 20231120 | 101200 | 134685546500 | 247500 | 247000 | 247500 | 247000 | 649 |
| 618 | 20231120 | 101100 | 134525083000 | 247000 | 247000 | 247500 | 247000 | 1528 |
| 619 | 20231120 | 101000 | 134147650000 | 247000 | 247000 | 247500 | 246500 | 3800 |
| 620 | 20231120 | 100900 | 133209014500 | 247000 | 247500 | 248000 | 247000 | 2390 |
| 621 | 20231120 | 100800 | 132617946500 | 247500 | 248500 | 248500 | 247500 | 2393 |
| 622 | 20231120 | 100700 | 132024112500 | 248500 | 248500 | 249000 | 248000 | 1962 |
| 623 | 20231120 | 100600 | 131536518000 | 248500 | 248500 | 249000 | 248000 | 3301 |
| 624 | 20231120 | 100500 | 130715678500 | 248500 | 248000 | 249000 | 247500 | 3675 |
| 625 | 20231120 | 100400 | 129803250000 | 248000 | 247500 | 248000 | 247000 | 1901 |
| 626 | 20231120 | 100300 | 129332745500 | 247500 | 247000 | 248000 | 247000 | 3993 |
| 627 | 20231120 | 100200 | 128345235500 | 247000 | 247500 | 247500 | 246500 | 9295 |
| 628 | 20231120 | 100100 | 126051321000 | 247000 | 248000 | 248500 | 247000 | 4780 |
| 629 | 20231120 | 100000 | 124867252000 | 247500 | 248000 | 249000 | 247500 | 5073 |
| 630 | 20231120 | 095900 | 123607643500 | 248000 | 249000 | 249000 | 247500 | 7966 |
| 631 | 20231120 | 095800 | 121631177000 | 248500 | 249500 | 250000 | 248500 | 5415 |
| 632 | 20231120 | 095700 | 120282272000 | 249500 | 250000 | 250000 | 249500 | 5435 |
| 633 | 20231120 | 095600 | 118924692500 | 249500 | 249000 | 250000 | 248500 | 4249 |
| 634 | 20231120 | 095500 | 117866320500 | 249000 | 248500 | 250000 | 248500 | 4296 |
| 635 | 20231120 | 095400 | 116795575000 | 249000 | 250500 | 250500 | 248500 | 6690 |
| 636 | 20231120 | 095300 | 115128835500 | 250500 | 249500 | 250500 | 248500 | 8494 |
| 637 | 20231120 | 095200 | 113010484500 | 250000 | 251500 | 252500 | 249000 | 14660 |
| 638 | 20231120 | 095100 | 109335021000 | 252000 | 252500 | 253000 | 250500 | 16123 |
| 639 | 20231120 | 095000 | 105276067000 | 252500 | 252500 | 254000 | 252000 | 19118 |
| 640 | 20231120 | 094900 | 100440686000 | 252500 | 252000 | 253000 | 251000 | 12749 |
| 641 | 20231120 | 094800 | 97226112000 | 252000 | 250500 | 254000 | 250000 | 27547 |
| 642 | 20231120 | 094700 | 90277297000 | 250500 | 251000 | 251500 | 249500 | 15861 |
| 643 | 20231120 | 094600 | 86300692500 | 251500 | 247500 | 251500 | 247000 | 45483 |
| 644 | 20231120 | 094500 | 74944936000 | 247500 | 246500 | 247500 | 245500 | 11674 |
| 645 | 20231120 | 094400 | 72065442000 | 246500 | 246000 | 246500 | 245500 | 6929 |
| 646 | 20231120 | 094300 | 70359714000 | 246000 | 245500 | 246000 | 245500 | 1656 |
| 647 | 20231120 | 094200 | 69952626000 | 245500 | 245000 | 246000 | 244500 | 4244 |
| 648 | 20231120 | 094100 | 68910492000 | 245000 | 244000 | 245500 | 244000 | 4359 |
| 649 | 20231120 | 094000 | 67844612000 | 244000 | 246000 | 246000 | 244000 | 5078 |
| 650 | 20231120 | 093900 | 66600198000 | 246000 | 245000 | 246000 | 245000 | 2609 |
| 651 | 20231120 | 093800 | 65959643500 | 245000 | 246000 | 246000 | 244500 | 4284 |
| 652 | 20231120 | 093700 | 64908119500 | 246000 | 245000 | 246500 | 245000 | 10301 |
| 653 | 20231120 | 093600 | 62378053000 | 245000 | 245500 | 246000 | 244500 | 4933 |
| 654 | 20231120 | 093500 | 61169848000 | 245500 | 246000 | 247000 | 245000 | 8076 |
| 655 | 20231120 | 093400 | 59182391000 | 246000 | 244500 | 246500 | 244500 | 15342 |
| 656 | 20231120 | 093300 | 55419418500 | 244500 | 243500 | 245000 | 243500 | 7385 |
| 657 | 20231120 | 093200 | 53614974000 | 243500 | 243500 | 244000 | 243000 | 2623 |
| 658 | 20231120 | 093100 | 52976023500 | 243500 | 244000 | 244500 | 243500 | 8760 |
| 659 | 20231120 | 093000 | 50838843500 | 244000 | 244000 | 245000 | 243500 | 8977 |
| 660 | 20231120 | 092900 | 48647835000 | 244000 | 243500 | 244500 | 243000 | 10231 |
| 661 | 20231120 | 092800 | 46153023500 | 243500 | 242000 | 243500 | 241500 | 12925 |
| 662 | 20231120 | 092700 | 43014210500 | 242000 | 240500 | 242500 | 240500 | 9879 |
| 663 | 20231120 | 092600 | 40627441000 | 241000 | 240500 | 241000 | 240500 | 2185 |
| 664 | 20231120 | 092500 | 40101687000 | 240500 | 241000 | 241000 | 240000 | 6142 |
| 665 | 20231120 | 092400 | 38623561500 | 241000 | 240500 | 241000 | 240500 | 2600 |
| 666 | 20231120 | 092300 | 37997409500 | 240500 | 240500 | 241000 | 240000 | 2477 |
| 667 | 20231120 | 092200 | 37401651500 | 240500 | 239000 | 241000 | 239000 | 4552 |
| 668 | 20231120 | 092100 | 36308174500 | 239500 | 238000 | 239500 | 238000 | 1876 |
| 669 | 20231120 | 092000 | 35860058500 | 238500 | 238500 | 238500 | 238000 | 2267 |
| 670 | 20231120 | 091900 | 35320359000 | 238500 | 238500 | 239000 | 238000 | 2057 |
| 671 | 20231120 | 091800 | 34829835500 | 238000 | 238500 | 239000 | 238000 | 2579 |
| 672 | 20231120 | 091700 | 34214723500 | 238500 | 239500 | 239500 | 238000 | 3421 |
| 673 | 20231120 | 091600 | 33397933500 | 239500 | 240000 | 240500 | 239500 | 2517 |
| 674 | 20231120 | 091500 | 32793845500 | 240500 | 240500 | 241000 | 240000 | 7556 |
| 675 | 20231120 | 091400 | 30976352500 | 240500 | 240500 | 241000 | 239500 | 5378 |
| 676 | 20231120 | 091300 | 29684686000 | 240500 | 239000 | 240500 | 239000 | 6408 |
| 677 | 20231120 | 091200 | 28147310500 | 239000 | 239000 | 239500 | 238500 | 2300 |
| 678 | 20231120 | 091100 | 27598178000 | 238500 | 238000 | 239500 | 237500 | 4675 |
| 679 | 20231120 | 091000 | 26483195000 | 239000 | 237500 | 239000 | 237000 | 5863 |
| 680 | 20231120 | 090900 | 25089479500 | 238000 | 237500 | 238000 | 237000 | 6384 |
| 681 | 20231120 | 090800 | 23573258500 | 237000 | 237500 | 238000 | 236500 | 6312 |
| 682 | 20231120 | 090700 | 22076915500 | 237000 | 239500 | 240000 | 237000 | 7684 |
| 683 | 20231120 | 090600 | 20246529500 | 240000 | 240000 | 240500 | 239000 | 7067 |
| 684 | 20231120 | 090500 | 18551951000 | 240000 | 239500 | 240000 | 239000 | 7810 |
| 685 | 20231120 | 090400 | 16678397000 | 239500 | 240000 | 240500 | 239000 | 8893 |
| 686 | 20231120 | 090300 | 14545367000 | 240000 | 240500 | 241000 | 239000 | 14193 |
| 687 | 20231120 | 090200 | 11134650500 | 240500 | 240000 | 242000 | 239500 | 18494 |
| 688 | 20231120 | 090100 | 6679986000 | 240000 | 237000 | 240500 | 236500 | 12398 |
| 689 | 20231120 | 090000 | 3715847000 | 237000 | 236000 | 238000 | 235000 | 15344 |