36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 191800 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 5371 |
| 3 | 20231117 | 191700 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 4 | 20231117 | 191600 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 5 | 20231117 | 191500 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 6 | 20231117 | 191400 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 7 | 20231117 | 191300 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 8 | 20231117 | 191200 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 9 | 20231117 | 191100 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 10 | 20231117 | 191000 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 11 | 20231117 | 190900 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 12 | 20231117 | 190800 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 13 | 20231117 | 190700 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 14 | 20231117 | 190600 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 15 | 20231117 | 190500 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 16 | 20231117 | 190400 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 17 | 20231117 | 190300 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 18 | 20231117 | 190200 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 19 | 20231117 | 190100 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 20 | 20231117 | 190000 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 21 | 20231117 | 185900 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 22 | 20231117 | 185800 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 23 | 20231117 | 185700 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 24 | 20231117 | 185600 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 25 | 20231117 | 185500 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 26 | 20231117 | 185400 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 27 | 20231117 | 185300 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 28 | 20231117 | 185200 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 29 | 20231117 | 185100 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 30 | 20231117 | 185000 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 31 | 20231117 | 184900 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 32 | 20231117 | 184800 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 5371 |
| 33 | 20231117 | 184700 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 34 | 20231117 | 184600 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 35 | 20231117 | 184500 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 36 | 20231117 | 184400 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 37 | 20231117 | 184300 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 38 | 20231117 | 184200 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 39 | 20231117 | 184100 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 40 | 20231117 | 184000 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 41 | 20231117 | 183900 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 42 | 20231117 | 183800 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 43 | 20231117 | 183700 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 44 | 20231117 | 183600 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 45 | 20231117 | 183500 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 46 | 20231117 | 183400 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 47 | 20231117 | 183300 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 48 | 20231117 | 183200 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 49 | 20231117 | 183100 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 50 | 20231117 | 183000 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 51 | 20231117 | 182900 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 52 | 20231117 | 182800 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 53 | 20231117 | 182700 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 54 | 20231117 | 182600 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 55 | 20231117 | 182500 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 56 | 20231117 | 182400 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 57 | 20231117 | 182300 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 58 | 20231117 | 182200 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 59 | 20231117 | 182100 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 60 | 20231117 | 182000 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 61 | 20231117 | 181900 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 62 | 20231117 | 181800 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 5371 |
| 63 | 20231117 | 181700 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 64 | 20231117 | 181600 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 65 | 20231117 | 181500 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 66 | 20231117 | 181400 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 67 | 20231117 | 181300 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 68 | 20231117 | 181200 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 69 | 20231117 | 181100 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 70 | 20231117 | 181000 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 71 | 20231117 | 180900 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 72 | 20231117 | 180800 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 73 | 20231117 | 180700 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 74 | 20231117 | 180600 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 75 | 20231117 | 180500 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 76 | 20231117 | 180400 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 77 | 20231117 | 180300 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 78 | 20231117 | 180200 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 79 | 20231117 | 180100 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 80 | 20231117 | 180000 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 81 | 20231117 | 175900 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 82 | 20231117 | 175800 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 83 | 20231117 | 175700 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 84 | 20231117 | 175600 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 85 | 20231117 | 175500 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 86 | 20231117 | 175400 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 87 | 20231117 | 175300 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 88 | 20231117 | 175200 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 89 | 20231117 | 175100 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 90 | 20231117 | 175000 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 91 | 20231117 | 174900 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 92 | 20231117 | 174800 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 5371 |
| 93 | 20231117 | 174700 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 94 | 20231117 | 174600 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 95 | 20231117 | 174500 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 96 | 20231117 | 174400 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 97 | 20231117 | 174300 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 98 | 20231117 | 174200 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 99 | 20231117 | 174100 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 100 | 20231117 | 174000 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 101 | 20231117 | 173900 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 102 | 20231117 | 173800 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 103 | 20231117 | 173700 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 104 | 20231117 | 173600 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 105 | 20231117 | 173500 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 106 | 20231117 | 173400 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 107 | 20231117 | 173300 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 108 | 20231117 | 173200 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 109 | 20231117 | 173100 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 110 | 20231117 | 173000 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 111 | 20231117 | 172900 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 112 | 20231117 | 172800 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 113 | 20231117 | 172700 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 114 | 20231117 | 172600 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 115 | 20231117 | 172500 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 116 | 20231117 | 172400 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 117 | 20231117 | 172300 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 118 | 20231117 | 172200 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 119 | 20231117 | 172100 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 120 | 20231117 | 172000 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 121 | 20231117 | 171900 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 122 | 20231117 | 171800 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 5371 |
| 123 | 20231117 | 171700 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 124 | 20231117 | 171600 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 125 | 20231117 | 171500 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 126 | 20231117 | 171400 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 127 | 20231117 | 171300 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 128 | 20231117 | 171200 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 129 | 20231117 | 171100 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 130 | 20231117 | 171000 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 131 | 20231117 | 170900 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 132 | 20231117 | 170800 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 133 | 20231117 | 170700 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 134 | 20231117 | 170600 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 135 | 20231117 | 170500 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 136 | 20231117 | 170400 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 137 | 20231117 | 170300 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 138 | 20231117 | 170200 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 139 | 20231117 | 170100 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 140 | 20231117 | 170000 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 141 | 20231117 | 165900 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 142 | 20231117 | 165800 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 143 | 20231117 | 165700 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 144 | 20231117 | 165600 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 145 | 20231117 | 165500 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 146 | 20231117 | 165400 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 147 | 20231117 | 165300 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 148 | 20231117 | 165200 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 149 | 20231117 | 165100 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 150 | 20231117 | 165000 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 151 | 20231117 | 164900 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 152 | 20231117 | 164800 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 5371 |
| 153 | 20231117 | 164700 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 154 | 20231117 | 164600 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 155 | 20231117 | 164500 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 156 | 20231117 | 164400 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 157 | 20231117 | 164300 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 158 | 20231117 | 164200 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 159 | 20231117 | 164100 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 160 | 20231117 | 164000 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 161 | 20231117 | 163900 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 162 | 20231117 | 163800 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 163 | 20231117 | 163700 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 164 | 20231117 | 163600 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 165 | 20231117 | 163500 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 166 | 20231117 | 163400 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 167 | 20231117 | 163300 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 168 | 20231117 | 163200 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 169 | 20231117 | 163100 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 170 | 20231117 | 163000 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 171 | 20231117 | 162900 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 172 | 20231117 | 162800 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 173 | 20231117 | 162700 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 174 | 20231117 | 162600 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 175 | 20231117 | 162500 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 176 | 20231117 | 162400 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 177 | 20231117 | 162300 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 178 | 20231117 | 162200 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 179 | 20231117 | 162100 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 180 | 20231117 | 162000 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 181 | 20231117 | 161900 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 182 | 20231117 | 161800 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 5371 |
| 183 | 20231117 | 161700 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 184 | 20231117 | 161600 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 185 | 20231117 | 161500 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 186 | 20231117 | 161400 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 187 | 20231117 | 161300 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 188 | 20231117 | 161200 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 189 | 20231117 | 161100 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 190 | 20231117 | 161000 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 191 | 20231117 | 160900 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 192 | 20231117 | 160800 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 193 | 20231117 | 160700 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 194 | 20231117 | 160600 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 195 | 20231117 | 160500 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 196 | 20231117 | 160400 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 197 | 20231117 | 160300 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 198 | 20231117 | 160200 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 199 | 20231117 | 160100 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 200 | 20231117 | 160000 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 201 | 20231117 | 155900 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 202 | 20231117 | 155800 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 203 | 20231117 | 155700 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 204 | 20231117 | 155600 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 205 | 20231117 | 155500 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 206 | 20231117 | 155400 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 207 | 20231117 | 155300 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 208 | 20231117 | 155200 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 209 | 20231117 | 155100 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 210 | 20231117 | 155000 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 211 | 20231117 | 154900 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 212 | 20231117 | 154800 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 5371 |
| 213 | 20231117 | 154700 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 214 | 20231117 | 154600 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 215 | 20231117 | 154500 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 216 | 20231117 | 154400 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 217 | 20231117 | 154300 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 218 | 20231117 | 154200 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 219 | 20231117 | 154100 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 220 | 20231117 | 154000 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 221 | 20231117 | 153900 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 222 | 20231117 | 153800 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 223 | 20231117 | 153700 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 224 | 20231117 | 153600 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 225 | 20231117 | 153500 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 226 | 20231117 | 153400 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 227 | 20231117 | 153300 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 228 | 20231117 | 153200 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 229 | 20231117 | 153100 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 230 | 20231117 | 153000 | 23014554500 | 244000 | 244000 | 244000 | 244000 | 5371 |
| 231 | 20231117 | 152900 | 21704030500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 232 | 20231117 | 152800 | 21704030500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 233 | 20231117 | 152700 | 21704030500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 234 | 20231117 | 152600 | 21704030500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 235 | 20231117 | 152500 | 21704030500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 236 | 20231117 | 152400 | 21704030500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 237 | 20231117 | 152300 | 21704030500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 238 | 20231117 | 152200 | 21704030500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 239 | 20231117 | 152100 | 21704030500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 240 | 20231117 | 152000 | 21704030500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 241 | 20231117 | 151900 | 21704030500 | 243000 | 243000 | 244000 | 243000 | 592 |
| 242 | 20231117 | 151800 | 21560013000 | 243000 | 243500 | 244000 | 243000 | 284 |
| 243 | 20231117 | 151700 | 21490818000 | 244000 | 244500 | 244500 | 243500 | 282 |
| 244 | 20231117 | 151600 | 21422132500 | 244500 | 243500 | 244500 | 243000 | 888 |
| 245 | 20231117 | 151500 | 21205682500 | 243500 | 243000 | 243500 | 242500 | 1331 |
| 246 | 20231117 | 151400 | 20882279000 | 243500 | 243000 | 243500 | 243000 | 226 |
| 247 | 20231117 | 151300 | 20827348500 | 243500 | 243000 | 243500 | 243000 | 187 |
| 248 | 20231117 | 151200 | 20781887500 | 243000 | 243000 | 243500 | 243000 | 196 |
| 249 | 20231117 | 151100 | 20734229500 | 243000 | 243500 | 243500 | 243000 | 254 |
| 250 | 20231117 | 151000 | 20672484000 | 243500 | 243000 | 243500 | 243000 | 700 |
| 251 | 20231117 | 150900 | 20502092500 | 243500 | 243000 | 243500 | 242500 | 1994 |
| 252 | 20231117 | 150800 | 20017565000 | 243000 | 243000 | 243500 | 243000 | 211 |
| 253 | 20231117 | 150700 | 19966265500 | 243500 | 243000 | 243500 | 243000 | 289 |
| 254 | 20231117 | 150600 | 19896017500 | 243500 | 243500 | 243500 | 243000 | 210 |
| 255 | 20231117 | 150500 | 19844927500 | 243000 | 243000 | 243500 | 243000 | 123 |
| 256 | 20231117 | 150400 | 19815020000 | 243000 | 243500 | 243500 | 243000 | 544 |
| 257 | 20231117 | 150300 | 19682633000 | 244000 | 243500 | 244000 | 243500 | 281 |
| 258 | 20231117 | 150200 | 19614185500 | 243500 | 243500 | 244000 | 243000 | 725 |
| 259 | 20231117 | 150100 | 19437696500 | 243500 | 243500 | 243500 | 243000 | 205 |
| 260 | 20231117 | 150000 | 19387854500 | 243000 | 244000 | 244500 | 243000 | 2697 |
| 261 | 20231117 | 145900 | 18730510500 | 244000 | 244000 | 244500 | 244000 | 420 |
| 262 | 20231117 | 145800 | 18627949500 | 244500 | 244500 | 244500 | 244000 | 629 |
| 263 | 20231117 | 145700 | 18474310500 | 244000 | 244000 | 244500 | 244000 | 506 |
| 264 | 20231117 | 145600 | 18350720000 | 244500 | 244500 | 244500 | 244000 | 135 |
| 265 | 20231117 | 145500 | 18317740000 | 244500 | 244000 | 244500 | 244000 | 137 |
| 266 | 20231117 | 145400 | 18284250000 | 244000 | 244500 | 244500 | 244000 | 122 |
| 267 | 20231117 | 145300 | 18254452500 | 244500 | 244500 | 245000 | 244000 | 260 |
| 268 | 20231117 | 145200 | 18190882000 | 244500 | 245000 | 245000 | 244500 | 105 |
| 269 | 20231117 | 145100 | 18165171000 | 244500 | 245000 | 245000 | 244500 | 88 |
| 270 | 20231117 | 145000 | 18143638500 | 245000 | 244500 | 245000 | 244000 | 417 |
| 271 | 20231117 | 144900 | 18041684500 | 244500 | 244500 | 244500 | 244000 | 350 |
| 272 | 20231117 | 144800 | 17956124000 | 244500 | 244000 | 245000 | 244000 | 517 |
| 273 | 20231117 | 144700 | 17829753500 | 244000 | 244000 | 244500 | 244000 | 430 |
| 274 | 20231117 | 144600 | 17724730000 | 244000 | 245000 | 245500 | 244000 | 973 |
| 275 | 20231117 | 144500 | 17486704000 | 244500 | 245000 | 245000 | 244500 | 198 |
| 276 | 20231117 | 144400 | 17438223500 | 245000 | 244500 | 245000 | 244500 | 183 |
| 277 | 20231117 | 144300 | 17393418000 | 244500 | 244500 | 245000 | 244500 | 95 |
| 278 | 20231117 | 144200 | 17370183000 | 244500 | 244500 | 245000 | 244500 | 677 |
| 279 | 20231117 | 144100 | 17204636500 | 244000 | 244500 | 245000 | 244000 | 1627 |
| 280 | 20231117 | 144000 | 16806876500 | 244500 | 244500 | 245000 | 244500 | 53 |
| 281 | 20231117 | 143900 | 16793907500 | 244500 | 245000 | 245000 | 244500 | 91 |
| 282 | 20231117 | 143800 | 16771643500 | 245000 | 245000 | 245500 | 245000 | 538 |
| 283 | 20231117 | 143700 | 16639809500 | 245500 | 245000 | 245500 | 245000 | 226 |
| 284 | 20231117 | 143600 | 16584373500 | 245500 | 245500 | 245500 | 245000 | 88 |
| 285 | 20231117 | 143500 | 16562791500 | 245000 | 245500 | 245500 | 245000 | 75 |
| 286 | 20231117 | 143400 | 16544394000 | 245000 | 245500 | 245500 | 245000 | 97 |
| 287 | 20231117 | 143300 | 16520616000 | 245500 | 245000 | 246000 | 245000 | 399 |
| 288 | 20231117 | 143200 | 16422737000 | 245500 | 245000 | 245500 | 245000 | 109 |
| 289 | 20231117 | 143100 | 16396000000 | 245500 | 245500 | 245500 | 245000 | 151 |
| 290 | 20231117 | 143000 | 16358968500 | 245000 | 245000 | 245500 | 245000 | 58 |
| 291 | 20231117 | 142900 | 16344742500 | 245000 | 245500 | 245500 | 245000 | 75 |
| 292 | 20231117 | 142800 | 16326359000 | 245000 | 245500 | 246000 | 245000 | 215 |
| 293 | 20231117 | 142700 | 16273602000 | 245500 | 245000 | 246000 | 245000 | 226 |
| 294 | 20231117 | 142600 | 16218117500 | 245500 | 245500 | 245500 | 245000 | 107 |
| 295 | 20231117 | 142500 | 16191863500 | 245500 | 246000 | 246000 | 245500 | 226 |
| 296 | 20231117 | 142400 | 16136362500 | 245500 | 245500 | 246000 | 245500 | 97 |
| 297 | 20231117 | 142300 | 16112545000 | 246000 | 245000 | 246000 | 245000 | 61 |
| 298 | 20231117 | 142200 | 16097561500 | 246000 | 245500 | 246000 | 245000 | 172 |
| 299 | 20231117 | 142100 | 16055343000 | 245500 | 245000 | 245500 | 245000 | 169 |
| 300 | 20231117 | 142000 | 16013866500 | 245000 | 245000 | 245500 | 245000 | 183 |
| 301 | 20231117 | 141900 | 15969013000 | 245000 | 246000 | 246000 | 245000 | 701 |
| 302 | 20231117 | 141800 | 15797042000 | 245500 | 246000 | 246000 | 245500 | 49 |
| 303 | 20231117 | 141700 | 15785001500 | 246000 | 246000 | 246000 | 245500 | 147 |
| 304 | 20231117 | 141600 | 15748857500 | 246000 | 245500 | 246000 | 245500 | 216 |
| 305 | 20231117 | 141500 | 15695825000 | 245500 | 245500 | 246000 | 245500 | 106 |
| 306 | 20231117 | 141400 | 15669781000 | 245500 | 246000 | 246000 | 245500 | 96 |
| 307 | 20231117 | 141300 | 15646189500 | 246000 | 246000 | 246000 | 245500 | 70 |
| 308 | 20231117 | 141200 | 15628976500 | 245500 | 245500 | 246000 | 245500 | 111 |
| 309 | 20231117 | 141100 | 15601712500 | 246000 | 245500 | 246000 | 245500 | 97 |
| 310 | 20231117 | 141000 | 15577888000 | 245500 | 245000 | 245500 | 245000 | 76 |
| 311 | 20231117 | 140900 | 15559249000 | 245000 | 245500 | 246000 | 245000 | 95 |
| 312 | 20231117 | 140800 | 15535934500 | 245000 | 246000 | 246000 | 245000 | 135 |
| 313 | 20231117 | 140700 | 15502798000 | 245500 | 245000 | 245500 | 245000 | 168 |
| 314 | 20231117 | 140600 | 15461568000 | 245500 | 245500 | 245500 | 245000 | 112 |
| 315 | 20231117 | 140500 | 15434086000 | 246000 | 245500 | 246000 | 245500 | 155 |
| 316 | 20231117 | 140400 | 15396027000 | 245000 | 245500 | 246000 | 245000 | 198 |
| 317 | 20231117 | 140300 | 15347418500 | 245500 | 246000 | 246000 | 245500 | 185 |
| 318 | 20231117 | 140200 | 15301997500 | 246500 | 246000 | 246500 | 246000 | 133 |
| 319 | 20231117 | 140100 | 15269267500 | 246500 | 246000 | 246500 | 246000 | 69 |
| 320 | 20231117 | 140000 | 15252284500 | 246000 | 246000 | 246000 | 245500 | 129 |
| 321 | 20231117 | 135900 | 15220597000 | 245500 | 246000 | 246000 | 245500 | 61 |
| 322 | 20231117 | 135800 | 15205595500 | 245500 | 245500 | 246000 | 245500 | 60 |
| 323 | 20231117 | 135700 | 15190850000 | 245500 | 246000 | 246500 | 245500 | 120 |
| 324 | 20231117 | 135600 | 15161346000 | 246500 | 246000 | 246500 | 245500 | 80 |
| 325 | 20231117 | 135500 | 15141661000 | 246000 | 246000 | 246500 | 245500 | 205 |
| 326 | 20231117 | 135400 | 15091235000 | 246500 | 246500 | 246500 | 245500 | 117 |
| 327 | 20231117 | 135300 | 15062449000 | 245500 | 246000 | 246500 | 245500 | 88 |
| 328 | 20231117 | 135200 | 15040795000 | 245500 | 246000 | 246000 | 245500 | 49 |
| 329 | 20231117 | 135100 | 15028756500 | 246000 | 245500 | 246000 | 245500 | 146 |
| 330 | 20231117 | 135000 | 14992894000 | 245500 | 246500 | 246500 | 245500 | 70 |
| 331 | 20231117 | 134900 | 14975684000 | 246000 | 245500 | 246000 | 245500 | 121 |
| 332 | 20231117 | 134800 | 14945931000 | 246000 | 245500 | 246000 | 245500 | 91 |
| 333 | 20231117 | 134700 | 14923589000 | 245500 | 246500 | 246500 | 245500 | 35 |
| 334 | 20231117 | 134600 | 14914972500 | 245500 | 246000 | 246500 | 245500 | 152 |
| 335 | 20231117 | 134500 | 14877593000 | 246000 | 245500 | 246000 | 245500 | 48 |
| 336 | 20231117 | 134400 | 14865805500 | 246000 | 246000 | 246500 | 245500 | 74 |
| 337 | 20231117 | 134300 | 14847627000 | 246000 | 246500 | 246500 | 246000 | 213 |
| 338 | 20231117 | 134200 | 14795216500 | 246500 | 246000 | 246500 | 245500 | 72 |
| 339 | 20231117 | 134100 | 14777520500 | 245500 | 246000 | 246000 | 245500 | 85 |
| 340 | 20231117 | 134000 | 14756640000 | 245500 | 246000 | 246000 | 245500 | 38 |
| 341 | 20231117 | 133900 | 14747306000 | 245500 | 245500 | 246500 | 245500 | 28 |
| 342 | 20231117 | 133800 | 14740429000 | 245500 | 245500 | 246000 | 245500 | 395 |
| 343 | 20231117 | 133700 | 14643298500 | 245500 | 245500 | 246000 | 245500 | 46 |
| 344 | 20231117 | 133600 | 14632004000 | 245500 | 245500 | 246000 | 245500 | 195 |
| 345 | 20231117 | 133500 | 14584128000 | 245500 | 245000 | 245500 | 245000 | 127 |
| 346 | 20231117 | 133400 | 14552971500 | 245000 | 245500 | 245500 | 245000 | 136 |
| 347 | 20231117 | 133300 | 14519599000 | 245500 | 245000 | 245500 | 245000 | 97 |
| 348 | 20231117 | 133200 | 14495821000 | 245500 | 245000 | 245500 | 245000 | 60 |
| 349 | 20231117 | 133100 | 14481118500 | 245000 | 245500 | 245500 | 245000 | 414 |
| 350 | 20231117 | 133000 | 14379677500 | 245500 | 244500 | 245500 | 244500 | 100 |
| 351 | 20231117 | 132900 | 14355178500 | 245000 | 245000 | 245000 | 244500 | 211 |
| 352 | 20231117 | 132800 | 14303501000 | 245000 | 244500 | 245500 | 244500 | 85 |
| 353 | 20231117 | 132700 | 14282685500 | 244500 | 245000 | 245500 | 244500 | 163 |
| 354 | 20231117 | 132600 | 14242748500 | 245000 | 245000 | 245500 | 244500 | 379 |
| 355 | 20231117 | 132500 | 14150007500 | 245500 | 245000 | 245500 | 244500 | 502 |
| 356 | 20231117 | 132400 | 14027035000 | 245000 | 245500 | 245500 | 244500 | 334 |
| 357 | 20231117 | 132300 | 13945301000 | 245500 | 245000 | 245500 | 245000 | 385 |
| 358 | 20231117 | 132200 | 13850968000 | 245000 | 245000 | 245500 | 245000 | 1829 |
| 359 | 20231117 | 132100 | 13402849000 | 245000 | 245000 | 245500 | 245000 | 110 |
| 360 | 20231117 | 132000 | 13375898500 | 245500 | 245500 | 245500 | 245000 | 107 |
| 361 | 20231117 | 131900 | 13349653000 | 245000 | 245500 | 246000 | 245000 | 1856 |
| 362 | 20231117 | 131800 | 12894097500 | 245500 | 246500 | 246500 | 245500 | 786 |
| 363 | 20231117 | 131700 | 12700807500 | 246000 | 246000 | 246500 | 245500 | 235 |
| 364 | 20231117 | 131600 | 12642976500 | 245500 | 246000 | 246000 | 245500 | 99 |
| 365 | 20231117 | 131500 | 12618647000 | 245500 | 246000 | 246500 | 245500 | 918 |
| 366 | 20231117 | 131400 | 12392822500 | 246500 | 246500 | 246500 | 246000 | 94 |
| 367 | 20231117 | 131300 | 12369685000 | 246000 | 246000 | 246500 | 246000 | 77 |
| 368 | 20231117 | 131200 | 12350732500 | 246500 | 246500 | 246500 | 246000 | 68 |
| 369 | 20231117 | 131100 | 12333990500 | 246500 | 246000 | 246500 | 246000 | 69 |
| 370 | 20231117 | 131000 | 12316998000 | 246500 | 246500 | 246500 | 246000 | 37 |
| 371 | 20231117 | 130900 | 12307893000 | 246500 | 246500 | 246500 | 246000 | 331 |
| 372 | 20231117 | 130800 | 12226443000 | 246000 | 246500 | 246500 | 246000 | 44 |
| 373 | 20231117 | 130700 | 12215618000 | 246000 | 246000 | 246500 | 246000 | 92 |
| 374 | 20231117 | 130600 | 12192968000 | 246500 | 246500 | 247000 | 246000 | 84 |
| 375 | 20231117 | 130500 | 12172277500 | 246500 | 246500 | 247000 | 246500 | 65 |
| 376 | 20231117 | 130400 | 12156246500 | 247000 | 246500 | 247000 | 246000 | 96 |
| 377 | 20231117 | 130300 | 12132571000 | 246500 | 246500 | 247000 | 246500 | 281 |
| 378 | 20231117 | 130200 | 12063300000 | 246500 | 247000 | 247000 | 246500 | 44 |
| 379 | 20231117 | 130100 | 12052444000 | 247000 | 247000 | 247000 | 246500 | 72 |
| 380 | 20231117 | 130000 | 12034676000 | 247000 | 247000 | 247500 | 246500 | 575 |
| 381 | 20231117 | 125900 | 11892684500 | 247000 | 246500 | 247000 | 246500 | 273 |
| 382 | 20231117 | 125800 | 11825284500 | 246500 | 246500 | 247000 | 246500 | 25 |
| 383 | 20231117 | 125700 | 11819113500 | 246500 | 246500 | 247000 | 246500 | 87 |
| 384 | 20231117 | 125600 | 11797661500 | 246500 | 246500 | 247000 | 246500 | 50 |
| 385 | 20231117 | 125500 | 11785320000 | 247000 | 246500 | 247000 | 246500 | 77 |
| 386 | 20231117 | 125400 | 11766323500 | 246500 | 246500 | 247000 | 246500 | 69 |
| 387 | 20231117 | 125300 | 11749306500 | 247000 | 247000 | 247000 | 246500 | 95 |
| 388 | 20231117 | 125200 | 11725876000 | 247000 | 246500 | 247000 | 246500 | 47 |
| 389 | 20231117 | 125100 | 11714283500 | 246500 | 247000 | 247000 | 246500 | 98 |
| 390 | 20231117 | 125000 | 11690103000 | 246500 | 246500 | 247000 | 246500 | 46 |
| 391 | 20231117 | 124900 | 11678762000 | 246500 | 246000 | 246500 | 246000 | 58 |
| 392 | 20231117 | 124800 | 11664480000 | 246000 | 246000 | 246500 | 246000 | 66 |
| 393 | 20231117 | 124700 | 11648232500 | 246500 | 246500 | 246500 | 246000 | 57 |
| 394 | 20231117 | 124600 | 11634193500 | 246500 | 247000 | 247000 | 246500 | 125 |
| 395 | 20231117 | 124500 | 11603368500 | 247000 | 246500 | 247000 | 246500 | 59 |
| 396 | 20231117 | 124400 | 11588824000 | 246500 | 246500 | 247000 | 246000 | 166 |
| 397 | 20231117 | 124300 | 11547901000 | 246500 | 246000 | 246500 | 246000 | 85 |
| 398 | 20231117 | 124200 | 11526974500 | 246000 | 246500 | 246500 | 246000 | 160 |
| 399 | 20231117 | 124100 | 11487586000 | 246500 | 246500 | 247000 | 246500 | 115 |
| 400 | 20231117 | 124000 | 11459235500 | 246500 | 246500 | 247000 | 246500 | 113 |
| 401 | 20231117 | 123900 | 11431376000 | 246500 | 246000 | 246500 | 246000 | 68 |
| 402 | 20231117 | 123800 | 11414628500 | 246000 | 246000 | 246500 | 246000 | 50 |
| 403 | 20231117 | 123700 | 11402327500 | 246500 | 246500 | 247000 | 246000 | 120 |
| 404 | 20231117 | 123600 | 11372749000 | 246500 | 246500 | 247000 | 246500 | 145 |
| 405 | 20231117 | 123500 | 11336997000 | 246500 | 246500 | 247000 | 246500 | 77 |
| 406 | 20231117 | 123400 | 11318014500 | 247000 | 247000 | 247000 | 246500 | 14 |
| 407 | 20231117 | 123300 | 11314560500 | 247000 | 246000 | 247000 | 246000 | 74 |
| 408 | 20231117 | 123200 | 11296326000 | 247000 | 246000 | 247000 | 246000 | 98 |
| 409 | 20231117 | 123100 | 11272186500 | 246500 | 246500 | 246500 | 246500 | 82 |
| 410 | 20231117 | 123000 | 11251973500 | 246500 | 246000 | 246500 | 246000 | 42 |
| 411 | 20231117 | 122900 | 11241635000 | 246000 | 246500 | 246500 | 246000 | 129 |
| 412 | 20231117 | 122800 | 11209847500 | 246000 | 246500 | 246500 | 246000 | 42 |
| 413 | 20231117 | 122700 | 11199513000 | 246500 | 246000 | 246500 | 246000 | 42 |
| 414 | 20231117 | 122600 | 11189173000 | 246000 | 246500 | 246500 | 246000 | 79 |
| 415 | 20231117 | 122500 | 11169724500 | 246500 | 246500 | 246500 | 246000 | 45 |
| 416 | 20231117 | 122400 | 11158640500 | 246500 | 246000 | 246500 | 246000 | 28 |
| 417 | 20231117 | 122300 | 11151746500 | 246000 | 246500 | 246500 | 246000 | 69 |
| 418 | 20231117 | 122200 | 11134755000 | 247000 | 246500 | 247000 | 246000 | 152 |
| 419 | 20231117 | 122100 | 11097320500 | 247000 | 246000 | 247000 | 246000 | 39 |
| 420 | 20231117 | 122000 | 11087701000 | 246500 | 246500 | 247000 | 246500 | 70 |
| 421 | 20231117 | 121900 | 11070445500 | 246500 | 247000 | 247000 | 246500 | 31 |
| 422 | 20231117 | 121800 | 11062798000 | 246500 | 247000 | 247000 | 246500 | 72 |
| 423 | 20231117 | 121700 | 11045041500 | 246500 | 246500 | 247000 | 246000 | 56 |
| 424 | 20231117 | 121600 | 11031233000 | 246500 | 246500 | 247000 | 246500 | 110 |
| 425 | 20231117 | 121500 | 11004117500 | 246000 | 246000 | 246500 | 246000 | 75 |
| 426 | 20231117 | 121400 | 10985657500 | 246500 | 246000 | 246500 | 246000 | 54 |
| 427 | 20231117 | 121300 | 10972358000 | 246000 | 246500 | 246500 | 246000 | 62 |
| 428 | 20231117 | 121200 | 10957095000 | 246000 | 246000 | 246500 | 246000 | 531 |
| 429 | 20231117 | 121100 | 10826451500 | 246500 | 246500 | 246500 | 246000 | 68 |
| 430 | 20231117 | 121000 | 10809691500 | 246500 | 247000 | 247000 | 246000 | 62 |
| 431 | 20231117 | 120900 | 10794413500 | 247000 | 246500 | 247000 | 246000 | 257 |
| 432 | 20231117 | 120800 | 10731075500 | 246500 | 246500 | 247000 | 246500 | 40 |
| 433 | 20231117 | 120700 | 10721215000 | 247000 | 247000 | 247000 | 246500 | 82 |
| 434 | 20231117 | 120600 | 10700992000 | 246500 | 246500 | 246500 | 246500 | 223 |
| 435 | 20231117 | 120500 | 10646022500 | 247000 | 246500 | 247000 | 246500 | 34 |
| 436 | 20231117 | 120400 | 10637634000 | 246500 | 246500 | 246500 | 246500 | 31 |
| 437 | 20231117 | 120300 | 10629992500 | 246500 | 246000 | 246500 | 246000 | 108 |
| 438 | 20231117 | 120200 | 10603393000 | 246500 | 246500 | 246500 | 246000 | 32 |
| 439 | 20231117 | 120100 | 10595506000 | 246500 | 246000 | 246500 | 246000 | 109 |
| 440 | 20231117 | 120000 | 10568668500 | 246500 | 246500 | 246500 | 246000 | 55 |
| 441 | 20231117 | 115900 | 10555124500 | 246000 | 246500 | 246500 | 246000 | 212 |
| 442 | 20231117 | 115800 | 10502869500 | 246500 | 246500 | 246500 | 246000 | 80 |
| 443 | 20231117 | 115700 | 10483178500 | 246500 | 246000 | 246500 | 246000 | 20 |
| 444 | 20231117 | 115600 | 10478257000 | 246500 | 246500 | 246500 | 246000 | 37 |
| 445 | 20231117 | 115500 | 10469143500 | 246500 | 246000 | 246500 | 246000 | 68 |
| 446 | 20231117 | 115400 | 10452395000 | 246000 | 246500 | 246500 | 246000 | 75 |
| 447 | 20231117 | 115300 | 10433935500 | 246500 | 246500 | 246500 | 246000 | 25 |
| 448 | 20231117 | 115200 | 10427779500 | 246000 | 247000 | 247000 | 246000 | 141 |
| 449 | 20231117 | 115100 | 10393022500 | 246500 | 246500 | 247000 | 246500 | 64 |
| 450 | 20231117 | 115000 | 10377246000 | 246500 | 246500 | 246500 | 246500 | 49 |
| 451 | 20231117 | 114900 | 10365167500 | 246500 | 246500 | 246500 | 246000 | 56 |
| 452 | 20231117 | 114800 | 10351382500 | 246500 | 246500 | 247000 | 246000 | 66 |
| 453 | 20231117 | 114700 | 10335114000 | 246500 | 246500 | 246500 | 246000 | 100 |
| 454 | 20231117 | 114600 | 10310466000 | 246000 | 246000 | 246500 | 246000 | 128 |
| 455 | 20231117 | 114500 | 10278945000 | 246000 | 246500 | 246500 | 246000 | 91 |
| 456 | 20231117 | 114400 | 10256540500 | 246000 | 246500 | 246500 | 246000 | 59 |
| 457 | 20231117 | 114300 | 10242014000 | 246500 | 246500 | 246500 | 246000 | 92 |
| 458 | 20231117 | 114200 | 10219345500 | 246500 | 246500 | 246500 | 246000 | 71 |
| 459 | 20231117 | 114100 | 10201866500 | 246000 | 246500 | 246500 | 246000 | 113 |
| 460 | 20231117 | 114000 | 10174029000 | 246000 | 246500 | 246500 | 246000 | 331 |
| 461 | 20231117 | 113900 | 10092508500 | 246500 | 246000 | 246500 | 246000 | 492 |
| 462 | 20231117 | 113800 | 9971257500 | 246500 | 246500 | 246500 | 246000 | 84 |
| 463 | 20231117 | 113700 | 9950560000 | 246000 | 246000 | 246500 | 246000 | 34 |
| 464 | 20231117 | 113600 | 9942187000 | 246000 | 246000 | 247000 | 246000 | 411 |
| 465 | 20231117 | 113500 | 9841018000 | 246000 | 247000 | 247000 | 246000 | 1247 |
| 466 | 20231117 | 113400 | 9533486000 | 246500 | 247000 | 247000 | 246500 | 69 |
| 467 | 20231117 | 113300 | 9516452500 | 247000 | 247000 | 247000 | 246500 | 167 |
| 468 | 20231117 | 113200 | 9475284500 | 247500 | 247000 | 247500 | 246500 | 127 |
| 469 | 20231117 | 113100 | 9443931000 | 247000 | 247000 | 247000 | 246500 | 28 |
| 470 | 20231117 | 113000 | 9437023500 | 247000 | 246500 | 247000 | 246500 | 139 |
| 471 | 20231117 | 112900 | 9402701000 | 246500 | 247000 | 247000 | 246500 | 170 |
| 472 | 20231117 | 112800 | 9360740000 | 247000 | 247000 | 247000 | 247000 | 15 |
| 473 | 20231117 | 112700 | 9357035000 | 247500 | 246500 | 247500 | 246500 | 86 |
| 474 | 20231117 | 112600 | 9335816000 | 247000 | 246500 | 247000 | 246500 | 137 |
| 475 | 20231117 | 112500 | 9301997000 | 247000 | 247000 | 247000 | 247000 | 195 |
| 476 | 20231117 | 112400 | 9253832000 | 247000 | 246500 | 247500 | 246500 | 135 |
| 477 | 20231117 | 112300 | 9220509000 | 247000 | 246500 | 247000 | 246500 | 358 |
| 478 | 20231117 | 112200 | 9132098000 | 247000 | 246500 | 247000 | 246500 | 87 |
| 479 | 20231117 | 112100 | 9110630000 | 246500 | 247000 | 247500 | 246500 | 403 |
| 480 | 20231117 | 112000 | 9011101500 | 247000 | 247000 | 247500 | 247000 | 62 |
| 481 | 20231117 | 111900 | 8995778000 | 247000 | 247500 | 247500 | 247000 | 128 |
| 482 | 20231117 | 111800 | 8964107500 | 247000 | 247000 | 247500 | 247000 | 50 |
| 483 | 20231117 | 111700 | 8951753000 | 247500 | 247000 | 247500 | 246500 | 61 |
| 484 | 20231117 | 111600 | 8936691000 | 247000 | 247000 | 247000 | 246500 | 138 |
| 485 | 20231117 | 111500 | 8902608000 | 246500 | 246500 | 247000 | 246500 | 95 |
| 486 | 20231117 | 111400 | 8879175000 | 247000 | 246500 | 247000 | 246500 | 110 |
| 487 | 20231117 | 111300 | 8852040000 | 247000 | 247000 | 247000 | 246500 | 192 |
| 488 | 20231117 | 111200 | 8804643000 | 247000 | 247000 | 247000 | 246500 | 146 |
| 489 | 20231117 | 111100 | 8768643000 | 247000 | 246500 | 247000 | 246500 | 68 |
| 490 | 20231117 | 111000 | 8751864000 | 247000 | 247000 | 247000 | 246500 | 33 |
| 491 | 20231117 | 110900 | 8743725000 | 246500 | 247000 | 247500 | 246500 | 77 |
| 492 | 20231117 | 110800 | 8724718500 | 247000 | 247000 | 247500 | 247000 | 95 |
| 493 | 20231117 | 110700 | 8701253000 | 246500 | 247000 | 247000 | 246500 | 176 |
| 494 | 20231117 | 110600 | 8657792500 | 247500 | 247000 | 247500 | 246500 | 211 |
| 495 | 20231117 | 110500 | 8605690500 | 246500 | 247000 | 247000 | 246500 | 70 |
| 496 | 20231117 | 110400 | 8588409500 | 247000 | 246500 | 247000 | 246500 | 127 |
| 497 | 20231117 | 110300 | 8557063000 | 246500 | 246500 | 247000 | 246500 | 247 |
| 498 | 20231117 | 110200 | 8496156500 | 247000 | 247000 | 247000 | 246500 | 213 |
| 499 | 20231117 | 110100 | 8443554000 | 247000 | 247000 | 247000 | 246500 | 55 |
| 500 | 20231117 | 110000 | 8429988500 | 247000 | 247000 | 247000 | 246500 | 86 |
| 501 | 20231117 | 105900 | 8408775000 | 247000 | 247000 | 247000 | 246500 | 55 |
| 502 | 20231117 | 105800 | 8395216000 | 247000 | 247500 | 247500 | 246500 | 622 |
| 503 | 20231117 | 105700 | 8241615000 | 247500 | 247500 | 247500 | 247000 | 556 |
| 504 | 20231117 | 105600 | 8104269000 | 247000 | 247500 | 248000 | 247000 | 535 |
| 505 | 20231117 | 105500 | 7971904000 | 248000 | 248000 | 248000 | 247500 | 80 |
| 506 | 20231117 | 105400 | 7952093000 | 248000 | 248000 | 248000 | 247500 | 75 |
| 507 | 20231117 | 105300 | 7933502000 | 248500 | 247500 | 248500 | 247500 | 264 |
| 508 | 20231117 | 105200 | 7868137000 | 247500 | 248000 | 248000 | 247500 | 129 |
| 509 | 20231117 | 105100 | 7836179000 | 248000 | 248000 | 248000 | 247500 | 101 |
| 510 | 20231117 | 105000 | 7811164000 | 248000 | 248000 | 248000 | 247500 | 57 |
| 511 | 20231117 | 104900 | 7797048500 | 248000 | 247500 | 248000 | 247500 | 60 |
| 512 | 20231117 | 104800 | 7782181000 | 248000 | 248000 | 248000 | 247500 | 72 |
| 513 | 20231117 | 104700 | 7764341500 | 248000 | 248000 | 248500 | 247500 | 811 |
| 514 | 20231117 | 104600 | 7563244500 | 248000 | 248500 | 249000 | 248000 | 155 |
| 515 | 20231117 | 104500 | 7524748000 | 248000 | 248500 | 248500 | 248000 | 83 |
| 516 | 20231117 | 104400 | 7504151000 | 248000 | 249000 | 249000 | 248000 | 98 |
| 517 | 20231117 | 104300 | 7479797000 | 248500 | 248500 | 249000 | 248000 | 159 |
| 518 | 20231117 | 104200 | 7440279000 | 248500 | 248000 | 248500 | 247500 | 106 |
| 519 | 20231117 | 104100 | 7413986000 | 248500 | 248500 | 248500 | 247500 | 58 |
| 520 | 20231117 | 104000 | 7399599500 | 248000 | 248500 | 248500 | 248000 | 66 |
| 521 | 20231117 | 103900 | 7383221500 | 248000 | 248000 | 248500 | 248000 | 63 |
| 522 | 20231117 | 103800 | 7367590000 | 248500 | 248500 | 248500 | 248000 | 63 |
| 523 | 20231117 | 103700 | 7351951000 | 248500 | 248000 | 248500 | 247500 | 49 |
| 524 | 20231117 | 103600 | 7339788000 | 248000 | 247500 | 248500 | 247500 | 142 |
| 525 | 20231117 | 103500 | 7304582000 | 248500 | 248500 | 248500 | 247500 | 219 |
| 526 | 20231117 | 103400 | 7250201000 | 248000 | 248500 | 248500 | 248000 | 31 |
| 527 | 20231117 | 103300 | 7242503000 | 248000 | 247500 | 248500 | 247500 | 144 |
| 528 | 20231117 | 103200 | 7206801500 | 248000 | 248500 | 248500 | 247500 | 84 |
| 529 | 20231117 | 103100 | 7185969000 | 248000 | 248500 | 248500 | 248000 | 71 |
| 530 | 20231117 | 103000 | 7168347000 | 248000 | 248000 | 248500 | 248000 | 121 |
| 531 | 20231117 | 102900 | 7138332500 | 248000 | 248500 | 248500 | 248000 | 36 |
| 532 | 20231117 | 102800 | 7129392500 | 248500 | 248500 | 248500 | 248000 | 39 |
| 533 | 20231117 | 102700 | 7119712000 | 248500 | 248500 | 248500 | 248000 | 104 |
| 534 | 20231117 | 102600 | 7093880000 | 249000 | 249000 | 249000 | 248500 | 89 |
| 535 | 20231117 | 102500 | 7071751500 | 249000 | 249000 | 249000 | 248500 | 28 |
| 536 | 20231117 | 102400 | 7064781500 | 248500 | 248500 | 249000 | 248500 | 102 |
| 537 | 20231117 | 102300 | 7039420500 | 248500 | 248500 | 249000 | 248000 | 183 |
| 538 | 20231117 | 102200 | 6993953000 | 248000 | 248000 | 248500 | 248000 | 20 |
| 539 | 20231117 | 102100 | 6988988000 | 248500 | 248000 | 248500 | 248000 | 87 |
| 540 | 20231117 | 102000 | 6967395500 | 248000 | 248500 | 248500 | 248000 | 83 |
| 541 | 20231117 | 101900 | 6946788000 | 248500 | 248500 | 248500 | 248000 | 61 |
| 542 | 20231117 | 101800 | 6931653000 | 248000 | 248000 | 248500 | 248000 | 70 |
| 543 | 20231117 | 101700 | 6914288500 | 248500 | 248500 | 248500 | 248000 | 112 |
| 544 | 20231117 | 101600 | 6886486000 | 248500 | 247500 | 248500 | 247500 | 243 |
| 545 | 20231117 | 101500 | 6826215500 | 247500 | 247500 | 248000 | 247500 | 59 |
| 546 | 20231117 | 101400 | 6811599000 | 248000 | 248000 | 248500 | 248000 | 162 |
| 547 | 20231117 | 101300 | 6771415500 | 248500 | 248000 | 248500 | 248000 | 111 |
| 548 | 20231117 | 101200 | 6743861000 | 248500 | 248500 | 248500 | 248000 | 85 |
| 549 | 20231117 | 101100 | 6722774000 | 248500 | 248000 | 248500 | 248000 | 439 |
| 550 | 20231117 | 101000 | 6613893500 | 248500 | 248500 | 248500 | 248000 | 56 |
| 551 | 20231117 | 100900 | 6599990000 | 248500 | 249000 | 249000 | 248000 | 653 |
| 552 | 20231117 | 100800 | 6437734500 | 249000 | 249000 | 249000 | 248500 | 61 |
| 553 | 20231117 | 100700 | 6422569000 | 249000 | 248500 | 249000 | 248500 | 164 |
| 554 | 20231117 | 100600 | 6381753500 | 249000 | 248000 | 249000 | 248000 | 75 |
| 555 | 20231117 | 100500 | 6363125000 | 248000 | 248500 | 249000 | 248000 | 217 |
| 556 | 20231117 | 100400 | 6309205000 | 248500 | 248500 | 248500 | 248000 | 55 |
| 557 | 20231117 | 100300 | 6295557500 | 248000 | 249000 | 249000 | 248000 | 97 |
| 558 | 20231117 | 100200 | 6271449000 | 249000 | 249000 | 249000 | 248500 | 96 |
| 559 | 20231117 | 100100 | 6247579500 | 248000 | 249000 | 249000 | 248000 | 150 |
| 560 | 20231117 | 100000 | 6210310500 | 249000 | 248000 | 249000 | 247500 | 115 |
| 561 | 20231117 | 095900 | 6181770500 | 247500 | 247000 | 247500 | 247000 | 138 |
| 562 | 20231117 | 095800 | 6147643500 | 247000 | 247500 | 247500 | 247000 | 171 |
| 563 | 20231117 | 095700 | 6105385000 | 247000 | 247500 | 247500 | 247000 | 228 |
| 564 | 20231117 | 095600 | 6049015000 | 247000 | 247000 | 247500 | 247000 | 156 |
| 565 | 20231117 | 095500 | 6010468000 | 247000 | 247500 | 248000 | 247000 | 226 |
| 566 | 20231117 | 095400 | 5954536000 | 247500 | 247500 | 248000 | 247500 | 165 |
| 567 | 20231117 | 095300 | 5913652500 | 247500 | 248000 | 248000 | 247500 | 58 |
| 568 | 20231117 | 095200 | 5899281500 | 248000 | 247000 | 248000 | 247000 | 695 |
| 569 | 20231117 | 095100 | 5727179000 | 247000 | 247000 | 247500 | 247000 | 60 |
| 570 | 20231117 | 095000 | 5712348000 | 247000 | 247000 | 247500 | 247000 | 78 |
| 571 | 20231117 | 094900 | 5693073000 | 247500 | 247500 | 247500 | 247000 | 163 |
| 572 | 20231117 | 094800 | 5652756000 | 247500 | 247000 | 247500 | 246500 | 82 |
| 573 | 20231117 | 094700 | 5632505500 | 247000 | 247000 | 247500 | 247000 | 82 |
| 574 | 20231117 | 094600 | 5612242000 | 247500 | 247000 | 247500 | 247000 | 82 |
| 575 | 20231117 | 094500 | 5591986000 | 247000 | 247000 | 247500 | 246500 | 98 |
| 576 | 20231117 | 094400 | 5567780500 | 247000 | 247000 | 247000 | 246500 | 179 |
| 577 | 20231117 | 094300 | 5523597000 | 247000 | 247000 | 247500 | 247000 | 158 |
| 578 | 20231117 | 094200 | 5484562500 | 247000 | 247000 | 247500 | 247000 | 297 |
| 579 | 20231117 | 094100 | 5411203000 | 247000 | 247000 | 247000 | 246500 | 1030 |
| 580 | 20231117 | 094000 | 5156950500 | 247000 | 247000 | 247500 | 246500 | 378 |
| 581 | 20231117 | 093900 | 5063582500 | 247500 | 247000 | 247500 | 247000 | 73 |
| 582 | 20231117 | 093800 | 5045545000 | 247000 | 247500 | 247500 | 247000 | 90 |
| 583 | 20231117 | 093700 | 5023303000 | 247000 | 247000 | 247500 | 247000 | 104 |
| 584 | 20231117 | 093600 | 4997608000 | 247500 | 247500 | 247500 | 247000 | 198 |
| 585 | 20231117 | 093500 | 4948622500 | 247500 | 248000 | 248000 | 247500 | 57 |
| 586 | 20231117 | 093400 | 4934500500 | 248000 | 247500 | 248000 | 247500 | 72 |
| 587 | 20231117 | 093300 | 4916671000 | 247000 | 247500 | 247500 | 247000 | 208 |
| 588 | 20231117 | 093200 | 4865215500 | 247500 | 247500 | 248000 | 247500 | 158 |
| 589 | 20231117 | 093100 | 4826109500 | 247500 | 247000 | 247500 | 247000 | 193 |
| 590 | 20231117 | 093000 | 4778389500 | 246500 | 246500 | 247000 | 246000 | 579 |
| 591 | 20231117 | 092900 | 4635751000 | 246000 | 247000 | 247000 | 246000 | 431 |
| 592 | 20231117 | 092800 | 4529526000 | 246500 | 246500 | 247000 | 246000 | 1443 |
| 593 | 20231117 | 092700 | 4173559000 | 246500 | 247000 | 247500 | 246000 | 2715 |
| 594 | 20231117 | 092600 | 3504120000 | 247000 | 247500 | 247500 | 247000 | 1099 |
| 595 | 20231117 | 092500 | 3232496000 | 247500 | 247500 | 248000 | 247500 | 297 |
| 596 | 20231117 | 092400 | 3158978500 | 248000 | 247500 | 248000 | 247500 | 275 |
| 597 | 20231117 | 092300 | 3090904500 | 247500 | 248500 | 248500 | 247500 | 1381 |
| 598 | 20231117 | 092200 | 2748218000 | 249000 | 248500 | 249000 | 248500 | 150 |
| 599 | 20231117 | 092100 | 2710931000 | 248500 | 249000 | 249000 | 248000 | 291 |
| 600 | 20231117 | 092000 | 2638528000 | 249000 | 248500 | 249000 | 248000 | 239 |
| 601 | 20231117 | 091900 | 2579132000 | 248500 | 248500 | 249000 | 248000 | 157 |
| 602 | 20231117 | 091800 | 2540123000 | 248500 | 248000 | 248500 | 248000 | 252 |
| 603 | 20231117 | 091700 | 2477530000 | 248500 | 248500 | 248500 | 248000 | 140 |
| 604 | 20231117 | 091600 | 2442786000 | 248500 | 248500 | 248500 | 248000 | 55 |
| 605 | 20231117 | 091500 | 2429143500 | 248500 | 248500 | 248500 | 248000 | 209 |
| 606 | 20231117 | 091400 | 2377222000 | 248500 | 248500 | 249000 | 248500 | 139 |
| 607 | 20231117 | 091300 | 2342668000 | 248500 | 248500 | 249000 | 248500 | 266 |
| 608 | 20231117 | 091200 | 2276564500 | 248500 | 248500 | 249000 | 248000 | 196 |
| 609 | 20231117 | 091100 | 2227891500 | 249000 | 247500 | 249000 | 247500 | 912 |
| 610 | 20231117 | 091000 | 2001567000 | 247500 | 249000 | 249000 | 247500 | 1187 |
| 611 | 20231117 | 090900 | 1706907500 | 248500 | 249000 | 249000 | 248500 | 403 |
| 612 | 20231117 | 090800 | 1606665000 | 249000 | 249500 | 249500 | 248500 | 992 |
| 613 | 20231117 | 090700 | 1359652000 | 249500 | 249500 | 250000 | 249000 | 368 |
| 614 | 20231117 | 090600 | 1267825000 | 250000 | 250000 | 250500 | 249000 | 610 |
| 615 | 20231117 | 090500 | 1115566000 | 250000 | 250000 | 250500 | 249000 | 1970 |
| 616 | 20231117 | 090400 | 623431000 | 250000 | 251000 | 251000 | 250000 | 390 |
| 617 | 20231117 | 090300 | 525714500 | 251000 | 250500 | 251500 | 250500 | 291 |
| 618 | 20231117 | 090200 | 452754500 | 250000 | 251500 | 251500 | 250000 | 443 |
| 619 | 20231117 | 090100 | 341669000 | 251500 | 252000 | 252000 | 251000 | 220 |
| 620 | 20231117 | 090000 | 286330000 | 251000 | 252500 | 252500 | 250500 | 1136 |