44 KiB
44 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 211400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 27360 |
| 3 | 20231107 | 211300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 4 | 20231107 | 211200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 5 | 20231107 | 211100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 6 | 20231107 | 211000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 7 | 20231107 | 210900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 8 | 20231107 | 210800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 9 | 20231107 | 210700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 10 | 20231107 | 210600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 11 | 20231107 | 210500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 12 | 20231107 | 210400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 13 | 20231107 | 210300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 14 | 20231107 | 210200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 15 | 20231107 | 210100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 16 | 20231107 | 210000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 17 | 20231107 | 205900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 18 | 20231107 | 205800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 19 | 20231107 | 205700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 20 | 20231107 | 205600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 21 | 20231107 | 205500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 22 | 20231107 | 205400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 23 | 20231107 | 205300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 24 | 20231107 | 205200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 25 | 20231107 | 205100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 26 | 20231107 | 205000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 27 | 20231107 | 204900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 28 | 20231107 | 204800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 29 | 20231107 | 204700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 30 | 20231107 | 204600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 31 | 20231107 | 204500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 32 | 20231107 | 204400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 27360 |
| 33 | 20231107 | 204300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 34 | 20231107 | 204200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 35 | 20231107 | 204100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 36 | 20231107 | 204000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 37 | 20231107 | 203900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 38 | 20231107 | 203800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 39 | 20231107 | 203700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 40 | 20231107 | 203600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 41 | 20231107 | 203500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 42 | 20231107 | 203400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 43 | 20231107 | 203300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 44 | 20231107 | 203200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 45 | 20231107 | 203100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 46 | 20231107 | 203000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 47 | 20231107 | 202900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 48 | 20231107 | 202800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 49 | 20231107 | 202700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 50 | 20231107 | 202600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 51 | 20231107 | 202500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 52 | 20231107 | 202400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 53 | 20231107 | 202300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 54 | 20231107 | 202200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 55 | 20231107 | 202100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 56 | 20231107 | 202000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 57 | 20231107 | 201900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 58 | 20231107 | 201800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 59 | 20231107 | 201700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 60 | 20231107 | 201600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 61 | 20231107 | 201500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 62 | 20231107 | 201400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 27360 |
| 63 | 20231107 | 201300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 64 | 20231107 | 201200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 65 | 20231107 | 201100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 66 | 20231107 | 201000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 67 | 20231107 | 200900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 68 | 20231107 | 200800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 69 | 20231107 | 200700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 70 | 20231107 | 200600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 71 | 20231107 | 200500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 72 | 20231107 | 200400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 73 | 20231107 | 200300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 74 | 20231107 | 200200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 75 | 20231107 | 200100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 76 | 20231107 | 200000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 77 | 20231107 | 195900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 78 | 20231107 | 195800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 79 | 20231107 | 195700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 80 | 20231107 | 195600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 81 | 20231107 | 195500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 82 | 20231107 | 195400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 83 | 20231107 | 195300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 84 | 20231107 | 195200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 85 | 20231107 | 195100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 86 | 20231107 | 195000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 87 | 20231107 | 194900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 88 | 20231107 | 194800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 89 | 20231107 | 194700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 90 | 20231107 | 194600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 91 | 20231107 | 194500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 92 | 20231107 | 194400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 27360 |
| 93 | 20231107 | 194300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 94 | 20231107 | 194200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 95 | 20231107 | 194100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 96 | 20231107 | 194000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 97 | 20231107 | 193900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 98 | 20231107 | 193800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 99 | 20231107 | 193700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 100 | 20231107 | 193600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 101 | 20231107 | 193500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 102 | 20231107 | 193400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 103 | 20231107 | 193300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 104 | 20231107 | 193200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 105 | 20231107 | 193100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 106 | 20231107 | 193000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 107 | 20231107 | 192900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 108 | 20231107 | 192800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 109 | 20231107 | 192700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 110 | 20231107 | 192600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 111 | 20231107 | 192500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 112 | 20231107 | 192400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 113 | 20231107 | 192300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 114 | 20231107 | 192200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 115 | 20231107 | 192100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 116 | 20231107 | 192000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 117 | 20231107 | 191900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 118 | 20231107 | 191800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 119 | 20231107 | 191700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 120 | 20231107 | 191600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 121 | 20231107 | 191500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 122 | 20231107 | 191400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 27360 |
| 123 | 20231107 | 191300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 124 | 20231107 | 191200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 125 | 20231107 | 191100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 126 | 20231107 | 191000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 127 | 20231107 | 190900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 128 | 20231107 | 190800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 129 | 20231107 | 190700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 130 | 20231107 | 190600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 131 | 20231107 | 190500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 132 | 20231107 | 190400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 133 | 20231107 | 190300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 134 | 20231107 | 190200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 135 | 20231107 | 190100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 136 | 20231107 | 190000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 137 | 20231107 | 185900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 138 | 20231107 | 185800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 139 | 20231107 | 185700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 140 | 20231107 | 185600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 141 | 20231107 | 185500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 142 | 20231107 | 185400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 143 | 20231107 | 185300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 144 | 20231107 | 185200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 145 | 20231107 | 185100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 146 | 20231107 | 185000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 147 | 20231107 | 184900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 148 | 20231107 | 184800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 149 | 20231107 | 184700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 150 | 20231107 | 184600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 151 | 20231107 | 184500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 152 | 20231107 | 184400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 27360 |
| 153 | 20231107 | 184300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 154 | 20231107 | 184200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 155 | 20231107 | 184100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 156 | 20231107 | 184000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 157 | 20231107 | 183900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 158 | 20231107 | 183800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 159 | 20231107 | 183700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 160 | 20231107 | 183600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 161 | 20231107 | 183500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 162 | 20231107 | 183400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 163 | 20231107 | 183300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 164 | 20231107 | 183200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 165 | 20231107 | 183100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 166 | 20231107 | 183000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 167 | 20231107 | 182900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 168 | 20231107 | 182800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 169 | 20231107 | 182700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 170 | 20231107 | 182600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 171 | 20231107 | 182500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 172 | 20231107 | 182400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 173 | 20231107 | 182300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 174 | 20231107 | 182200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 175 | 20231107 | 182100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 176 | 20231107 | 182000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 177 | 20231107 | 181900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 178 | 20231107 | 181800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 179 | 20231107 | 181700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 180 | 20231107 | 181600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 181 | 20231107 | 181500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 182 | 20231107 | 181400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 27360 |
| 183 | 20231107 | 181300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 184 | 20231107 | 181200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 185 | 20231107 | 181100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 186 | 20231107 | 181000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 187 | 20231107 | 180900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 188 | 20231107 | 180800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 189 | 20231107 | 180700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 190 | 20231107 | 180600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 191 | 20231107 | 180500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 192 | 20231107 | 180400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 193 | 20231107 | 180300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 194 | 20231107 | 180200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 195 | 20231107 | 180100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 196 | 20231107 | 180000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 197 | 20231107 | 175900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 198 | 20231107 | 175800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 199 | 20231107 | 175700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 200 | 20231107 | 175600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 201 | 20231107 | 175500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 202 | 20231107 | 175400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 203 | 20231107 | 175300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 204 | 20231107 | 175200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 205 | 20231107 | 175100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 206 | 20231107 | 175000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 207 | 20231107 | 174900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 208 | 20231107 | 174800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 209 | 20231107 | 174700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 210 | 20231107 | 174600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 211 | 20231107 | 174500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 212 | 20231107 | 174400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 27360 |
| 213 | 20231107 | 174300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 214 | 20231107 | 174200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 215 | 20231107 | 174100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 216 | 20231107 | 174000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 217 | 20231107 | 173900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 218 | 20231107 | 173800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 219 | 20231107 | 173700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 220 | 20231107 | 173600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 221 | 20231107 | 173500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 222 | 20231107 | 173400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 223 | 20231107 | 173300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 224 | 20231107 | 173200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 225 | 20231107 | 173100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 226 | 20231107 | 173000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 227 | 20231107 | 172900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 228 | 20231107 | 172800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 229 | 20231107 | 172700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 230 | 20231107 | 172600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 231 | 20231107 | 172500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 232 | 20231107 | 172400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 233 | 20231107 | 172300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 234 | 20231107 | 172200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 235 | 20231107 | 172100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 236 | 20231107 | 172000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 237 | 20231107 | 171900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 238 | 20231107 | 171800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 239 | 20231107 | 171700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 240 | 20231107 | 171600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 241 | 20231107 | 171500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 242 | 20231107 | 171400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 27360 |
| 243 | 20231107 | 171300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 244 | 20231107 | 171200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 245 | 20231107 | 171100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 246 | 20231107 | 171000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 247 | 20231107 | 170900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 248 | 20231107 | 170800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 249 | 20231107 | 170700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 250 | 20231107 | 170600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 251 | 20231107 | 170500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 252 | 20231107 | 170400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 253 | 20231107 | 170300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 254 | 20231107 | 170200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 255 | 20231107 | 170100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 256 | 20231107 | 170000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 257 | 20231107 | 165900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 258 | 20231107 | 165800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 259 | 20231107 | 165700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 260 | 20231107 | 165600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 261 | 20231107 | 165500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 262 | 20231107 | 165400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 263 | 20231107 | 165300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 264 | 20231107 | 165200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 265 | 20231107 | 165100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 266 | 20231107 | 165000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 267 | 20231107 | 164900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 268 | 20231107 | 164800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 269 | 20231107 | 164700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 270 | 20231107 | 164600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 271 | 20231107 | 164500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 272 | 20231107 | 164400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 27360 |
| 273 | 20231107 | 164300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 274 | 20231107 | 164200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 275 | 20231107 | 164100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 276 | 20231107 | 164000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 277 | 20231107 | 163900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 278 | 20231107 | 163800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 279 | 20231107 | 163700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 280 | 20231107 | 163600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 281 | 20231107 | 163500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 282 | 20231107 | 163400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 283 | 20231107 | 163300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 284 | 20231107 | 163200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 285 | 20231107 | 163100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 286 | 20231107 | 163000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 287 | 20231107 | 162900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 288 | 20231107 | 162800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 289 | 20231107 | 162700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 290 | 20231107 | 162600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 291 | 20231107 | 162500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 292 | 20231107 | 162400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 293 | 20231107 | 162300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 294 | 20231107 | 162200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 295 | 20231107 | 162100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 296 | 20231107 | 162000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 297 | 20231107 | 161900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 298 | 20231107 | 161800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 299 | 20231107 | 161700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 300 | 20231107 | 161600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 301 | 20231107 | 161500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 302 | 20231107 | 161400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 27360 |
| 303 | 20231107 | 161300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 304 | 20231107 | 161200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 305 | 20231107 | 161100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 306 | 20231107 | 161000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 307 | 20231107 | 160900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 308 | 20231107 | 160800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 309 | 20231107 | 160700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 310 | 20231107 | 160600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 311 | 20231107 | 160500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 312 | 20231107 | 160400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 313 | 20231107 | 160300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 314 | 20231107 | 160200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 315 | 20231107 | 160100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 316 | 20231107 | 160000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 317 | 20231107 | 155900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 318 | 20231107 | 155800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 319 | 20231107 | 155700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 320 | 20231107 | 155600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 321 | 20231107 | 155500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 322 | 20231107 | 155400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 323 | 20231107 | 155300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 324 | 20231107 | 155200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 325 | 20231107 | 155100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 326 | 20231107 | 155000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 327 | 20231107 | 154900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 328 | 20231107 | 154800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 329 | 20231107 | 154700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 330 | 20231107 | 154600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 331 | 20231107 | 154500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 332 | 20231107 | 154400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 27360 |
| 333 | 20231107 | 154300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 334 | 20231107 | 154200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 335 | 20231107 | 154100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 336 | 20231107 | 154000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 337 | 20231107 | 153900 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 338 | 20231107 | 153800 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 339 | 20231107 | 153700 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 340 | 20231107 | 153600 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 341 | 20231107 | 153500 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 342 | 20231107 | 153400 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 343 | 20231107 | 153300 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 344 | 20231107 | 153200 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 345 | 20231107 | 153100 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 346 | 20231107 | 153000 | 374403512500 | 443000 | 443000 | 443000 | 443000 | 27360 |
| 347 | 20231107 | 152900 | 362283032500 | 446500 | 446500 | 446500 | 446500 | 0 |
| 348 | 20231107 | 152800 | 362283032500 | 446500 | 446500 | 446500 | 446500 | 0 |
| 349 | 20231107 | 152700 | 362283032500 | 446500 | 446500 | 446500 | 446500 | 0 |
| 350 | 20231107 | 152600 | 362283032500 | 446500 | 446500 | 446500 | 446500 | 0 |
| 351 | 20231107 | 152500 | 362283032500 | 446500 | 446500 | 446500 | 446500 | 0 |
| 352 | 20231107 | 152400 | 362283032500 | 446500 | 446500 | 446500 | 446500 | 0 |
| 353 | 20231107 | 152300 | 362283032500 | 446500 | 446500 | 446500 | 446500 | 0 |
| 354 | 20231107 | 152200 | 362283032500 | 446500 | 446500 | 446500 | 446500 | 0 |
| 355 | 20231107 | 152100 | 362283032500 | 446500 | 446500 | 446500 | 446500 | 0 |
| 356 | 20231107 | 152000 | 362283032500 | 446500 | 446500 | 446500 | 446500 | 0 |
| 357 | 20231107 | 151900 | 362283032500 | 446500 | 446500 | 447000 | 446000 | 1078 |
| 358 | 20231107 | 151800 | 361801650500 | 446500 | 446500 | 446500 | 446000 | 1977 |
| 359 | 20231107 | 151700 | 360919354000 | 446500 | 446500 | 447000 | 446000 | 1483 |
| 360 | 20231107 | 151600 | 360257210500 | 446500 | 446500 | 447000 | 446500 | 1760 |
| 361 | 20231107 | 151500 | 359471166000 | 447000 | 447000 | 447500 | 446500 | 1016 |
| 362 | 20231107 | 151400 | 359017145000 | 447000 | 448000 | 448000 | 447000 | 1491 |
| 363 | 20231107 | 151300 | 358350013000 | 447500 | 448500 | 449000 | 447500 | 2201 |
| 364 | 20231107 | 151200 | 357363313000 | 449000 | 448500 | 449000 | 448000 | 1097 |
| 365 | 20231107 | 151100 | 356871322000 | 448500 | 448000 | 448500 | 448000 | 864 |
| 366 | 20231107 | 151000 | 356483931000 | 448500 | 449000 | 449000 | 448000 | 995 |
| 367 | 20231107 | 150900 | 356037665500 | 449000 | 448500 | 449000 | 448500 | 476 |
| 368 | 20231107 | 150800 | 355824080500 | 448500 | 448500 | 448500 | 448000 | 1029 |
| 369 | 20231107 | 150700 | 355362696000 | 448500 | 450000 | 450000 | 448000 | 2431 |
| 370 | 20231107 | 150600 | 354270640000 | 449500 | 450000 | 450000 | 449500 | 819 |
| 371 | 20231107 | 150500 | 353902346500 | 450000 | 450000 | 450000 | 449500 | 929 |
| 372 | 20231107 | 150400 | 353484547500 | 450000 | 449500 | 450000 | 449000 | 1053 |
| 373 | 20231107 | 150300 | 353011158000 | 449000 | 449000 | 449500 | 448500 | 1192 |
| 374 | 20231107 | 150200 | 352475976000 | 448500 | 448500 | 449000 | 448500 | 605 |
| 375 | 20231107 | 150100 | 352204382000 | 448500 | 448000 | 449000 | 447500 | 1075 |
| 376 | 20231107 | 150000 | 351722387000 | 448000 | 447000 | 448000 | 447000 | 1046 |
| 377 | 20231107 | 145900 | 351254321000 | 447000 | 446500 | 447500 | 446500 | 1885 |
| 378 | 20231107 | 145800 | 350411769000 | 447000 | 447500 | 448000 | 446500 | 1681 |
| 379 | 20231107 | 145700 | 349659512500 | 448000 | 448000 | 448500 | 447500 | 826 |
| 380 | 20231107 | 145600 | 349289409500 | 448000 | 447500 | 448000 | 447000 | 1444 |
| 381 | 20231107 | 145500 | 348642890500 | 447500 | 448000 | 448000 | 447500 | 490 |
| 382 | 20231107 | 145400 | 348423434500 | 448000 | 447500 | 448000 | 447000 | 633 |
| 383 | 20231107 | 145300 | 348140151500 | 447500 | 447000 | 447500 | 447000 | 704 |
| 384 | 20231107 | 145200 | 347825246500 | 447000 | 447000 | 447500 | 446500 | 541 |
| 385 | 20231107 | 145100 | 347583318500 | 446500 | 446000 | 446500 | 446000 | 906 |
| 386 | 20231107 | 145000 | 347178892500 | 446000 | 446000 | 446500 | 445500 | 746 |
| 387 | 20231107 | 144900 | 346846200500 | 445500 | 446000 | 446000 | 445500 | 814 |
| 388 | 20231107 | 144800 | 346483238500 | 445500 | 446000 | 446500 | 445500 | 909 |
| 389 | 20231107 | 144700 | 346077970000 | 446500 | 447000 | 447500 | 446000 | 1255 |
| 390 | 20231107 | 144600 | 345517185500 | 447000 | 448500 | 448500 | 447000 | 699 |
| 391 | 20231107 | 144500 | 345204398500 | 448000 | 447500 | 448500 | 447500 | 658 |
| 392 | 20231107 | 144400 | 344909654500 | 448000 | 448500 | 448500 | 447500 | 945 |
| 393 | 20231107 | 144300 | 344486192500 | 448500 | 448500 | 449000 | 448000 | 920 |
| 394 | 20231107 | 144200 | 344073541000 | 448500 | 449000 | 449500 | 448500 | 785 |
| 395 | 20231107 | 144100 | 343721111000 | 449000 | 449000 | 449500 | 449000 | 276 |
| 396 | 20231107 | 144000 | 343597134000 | 449000 | 449000 | 450000 | 449000 | 794 |
| 397 | 20231107 | 143900 | 343240435500 | 449000 | 449500 | 450500 | 449000 | 2450 |
| 398 | 20231107 | 143800 | 342137986000 | 449500 | 449500 | 450000 | 448500 | 850 |
| 399 | 20231107 | 143700 | 341756085500 | 449500 | 447500 | 449500 | 447500 | 1725 |
| 400 | 20231107 | 143600 | 340982548000 | 448000 | 447500 | 448000 | 447500 | 370 |
| 401 | 20231107 | 143500 | 340816858000 | 448000 | 447000 | 448000 | 447000 | 714 |
| 402 | 20231107 | 143400 | 340497381000 | 447000 | 446500 | 447500 | 446000 | 1175 |
| 403 | 20231107 | 143300 | 339972534500 | 446500 | 446500 | 446500 | 446000 | 419 |
| 404 | 20231107 | 143200 | 339785580000 | 446500 | 446000 | 446500 | 445500 | 693 |
| 405 | 20231107 | 143100 | 339476449500 | 445500 | 445500 | 446000 | 445000 | 954 |
| 406 | 20231107 | 143000 | 339051438500 | 446000 | 446000 | 446000 | 445500 | 516 |
| 407 | 20231107 | 142900 | 338821495000 | 445500 | 446000 | 446000 | 445000 | 1089 |
| 408 | 20231107 | 142800 | 338336354000 | 445500 | 445500 | 446000 | 445500 | 465 |
| 409 | 20231107 | 142700 | 338129138500 | 446000 | 446500 | 446500 | 445500 | 688 |
| 410 | 20231107 | 142600 | 337822283000 | 446500 | 446000 | 446500 | 446000 | 464 |
| 411 | 20231107 | 142500 | 337615261500 | 446500 | 446500 | 446500 | 446000 | 244 |
| 412 | 20231107 | 142400 | 337506371000 | 446500 | 447000 | 447500 | 446000 | 889 |
| 413 | 20231107 | 142300 | 337109377000 | 447000 | 446500 | 447000 | 446000 | 968 |
| 414 | 20231107 | 142200 | 336677142000 | 446500 | 446500 | 447500 | 446500 | 539 |
| 415 | 20231107 | 142100 | 336436275500 | 447000 | 446500 | 447000 | 446000 | 770 |
| 416 | 20231107 | 142000 | 336092483000 | 446000 | 447000 | 447000 | 446000 | 620 |
| 417 | 20231107 | 141900 | 335815670500 | 446500 | 446500 | 447000 | 446500 | 649 |
| 418 | 20231107 | 141800 | 335525782000 | 446500 | 448500 | 448500 | 446500 | 1366 |
| 419 | 20231107 | 141700 | 334914332500 | 448500 | 448500 | 448500 | 448000 | 415 |
| 420 | 20231107 | 141600 | 334728294500 | 448500 | 449000 | 449000 | 448500 | 394 |
| 421 | 20231107 | 141500 | 334551548000 | 449000 | 449000 | 449000 | 448500 | 550 |
| 422 | 20231107 | 141400 | 334304757000 | 449000 | 448000 | 449000 | 447500 | 618 |
| 423 | 20231107 | 141300 | 334027688500 | 448000 | 448000 | 448000 | 447500 | 476 |
| 424 | 20231107 | 141200 | 333814477000 | 448000 | 448500 | 448500 | 447500 | 440 |
| 425 | 20231107 | 141100 | 333617335500 | 448500 | 447500 | 448500 | 447500 | 652 |
| 426 | 20231107 | 141000 | 333325212000 | 447500 | 448000 | 448000 | 447500 | 560 |
| 427 | 20231107 | 140900 | 333074380500 | 448000 | 447500 | 448000 | 447500 | 362 |
| 428 | 20231107 | 140800 | 332912281500 | 447500 | 447500 | 448500 | 447500 | 1123 |
| 429 | 20231107 | 140700 | 332409180500 | 448000 | 448000 | 448500 | 447500 | 1419 |
| 430 | 20231107 | 140600 | 331773364000 | 448000 | 448500 | 448500 | 447500 | 992 |
| 431 | 20231107 | 140500 | 331328841000 | 448000 | 449000 | 449000 | 448000 | 503 |
| 432 | 20231107 | 140400 | 331103176500 | 449000 | 449000 | 449500 | 448500 | 1199 |
| 433 | 20231107 | 140300 | 330564660500 | 449000 | 449500 | 450000 | 449000 | 626 |
| 434 | 20231107 | 140200 | 330283320500 | 449000 | 449500 | 450000 | 448500 | 1153 |
| 435 | 20231107 | 140100 | 329765425500 | 450000 | 450500 | 451000 | 449500 | 1456 |
| 436 | 20231107 | 140000 | 329109591500 | 450500 | 451000 | 451000 | 450000 | 1230 |
| 437 | 20231107 | 135900 | 328555291000 | 451000 | 450000 | 451500 | 450000 | 1386 |
| 438 | 20231107 | 135800 | 327930543000 | 450000 | 450000 | 450000 | 449500 | 1296 |
| 439 | 20231107 | 135700 | 327347406000 | 450000 | 449000 | 450000 | 448500 | 1651 |
| 440 | 20231107 | 135600 | 326605388500 | 449000 | 449500 | 449500 | 448500 | 699 |
| 441 | 20231107 | 135500 | 326291454000 | 449500 | 449000 | 449500 | 448500 | 752 |
| 442 | 20231107 | 135400 | 325953768000 | 449000 | 447500 | 449500 | 447500 | 2349 |
| 443 | 20231107 | 135300 | 324899744000 | 448000 | 446500 | 448500 | 446000 | 1576 |
| 444 | 20231107 | 135200 | 324194521000 | 446500 | 447000 | 447000 | 446000 | 484 |
| 445 | 20231107 | 135100 | 323978492500 | 446500 | 447000 | 447500 | 446500 | 389 |
| 446 | 20231107 | 135000 | 323804676000 | 447000 | 445500 | 447500 | 445500 | 592 |
| 447 | 20231107 | 134900 | 323540551500 | 445500 | 448000 | 448000 | 445000 | 2912 |
| 448 | 20231107 | 134800 | 322241154000 | 447500 | 448500 | 448500 | 447500 | 882 |
| 449 | 20231107 | 134700 | 321846208000 | 448000 | 448000 | 448500 | 447500 | 563 |
| 450 | 20231107 | 134600 | 321593989500 | 448000 | 448500 | 448500 | 447500 | 1009 |
| 451 | 20231107 | 134500 | 321141719500 | 448000 | 448000 | 449000 | 448000 | 1483 |
| 452 | 20231107 | 134400 | 320476483500 | 448500 | 447500 | 448500 | 447000 | 1376 |
| 453 | 20231107 | 134300 | 319860008500 | 447000 | 446000 | 448000 | 446000 | 3696 |
| 454 | 20231107 | 134200 | 318208606500 | 446000 | 444000 | 448000 | 444000 | 3169 |
| 455 | 20231107 | 134100 | 316794483500 | 444500 | 444500 | 444500 | 444000 | 407 |
| 456 | 20231107 | 134000 | 316613617500 | 444500 | 444500 | 444500 | 444000 | 544 |
| 457 | 20231107 | 133900 | 316371885500 | 444000 | 445000 | 445000 | 444000 | 471 |
| 458 | 20231107 | 133800 | 316162553000 | 445000 | 445500 | 445500 | 444500 | 867 |
| 459 | 20231107 | 133700 | 315776831500 | 445500 | 445000 | 445500 | 445000 | 355 |
| 460 | 20231107 | 133600 | 315618767000 | 445000 | 445500 | 445500 | 444500 | 577 |
| 461 | 20231107 | 133500 | 315361936500 | 445500 | 444500 | 445500 | 444500 | 822 |
| 462 | 20231107 | 133400 | 314996232000 | 445000 | 444500 | 445000 | 444000 | 714 |
| 463 | 20231107 | 133300 | 314678902500 | 445000 | 444000 | 445000 | 444000 | 924 |
| 464 | 20231107 | 133200 | 314268165500 | 444000 | 445000 | 445000 | 444000 | 546 |
| 465 | 20231107 | 133100 | 314025531500 | 445000 | 444000 | 445000 | 443500 | 820 |
| 466 | 20231107 | 133000 | 313661106000 | 443500 | 444000 | 444000 | 443000 | 732 |
| 467 | 20231107 | 132900 | 313336445500 | 443500 | 443500 | 444000 | 443000 | 540 |
| 468 | 20231107 | 132800 | 313096955000 | 443000 | 443500 | 443500 | 442500 | 1404 |
| 469 | 20231107 | 132700 | 312474943000 | 443500 | 444000 | 444000 | 443000 | 474 |
| 470 | 20231107 | 132600 | 312264644500 | 443500 | 443500 | 444000 | 443000 | 991 |
| 471 | 20231107 | 132500 | 311825355000 | 443000 | 443500 | 444000 | 443000 | 407 |
| 472 | 20231107 | 132400 | 311644945000 | 443500 | 444000 | 444500 | 443500 | 2002 |
| 473 | 20231107 | 132300 | 310756563500 | 444000 | 443500 | 444500 | 443000 | 821 |
| 474 | 20231107 | 132200 | 310392331000 | 443000 | 443500 | 443500 | 443000 | 333 |
| 475 | 20231107 | 132100 | 310244709500 | 443500 | 443000 | 444000 | 442500 | 1315 |
| 476 | 20231107 | 132000 | 309661580000 | 442500 | 441000 | 443000 | 441000 | 2333 |
| 477 | 20231107 | 131900 | 308630527500 | 441000 | 441000 | 441500 | 441000 | 709 |
| 478 | 20231107 | 131800 | 308317754000 | 441000 | 441000 | 441500 | 441000 | 420 |
| 479 | 20231107 | 131700 | 308132445000 | 441000 | 441000 | 441500 | 440500 | 1511 |
| 480 | 20231107 | 131600 | 307466104000 | 441000 | 441000 | 442000 | 441000 | 1288 |
| 481 | 20231107 | 131500 | 306897996000 | 441000 | 441500 | 442000 | 441000 | 871 |
| 482 | 20231107 | 131400 | 306513571000 | 441500 | 441500 | 442000 | 441000 | 1261 |
| 483 | 20231107 | 131300 | 305956808000 | 442000 | 442000 | 442000 | 441500 | 553 |
| 484 | 20231107 | 131200 | 305712587500 | 441500 | 442000 | 442000 | 441500 | 1179 |
| 485 | 20231107 | 131100 | 305191870000 | 442000 | 442500 | 443000 | 442000 | 2803 |
| 486 | 20231107 | 131000 | 303952034500 | 443000 | 443000 | 443000 | 442500 | 506 |
| 487 | 20231107 | 130900 | 303728072000 | 442500 | 444000 | 444500 | 442500 | 4118 |
| 488 | 20231107 | 130800 | 301901407000 | 444000 | 444500 | 444500 | 444000 | 1170 |
| 489 | 20231107 | 130700 | 301381794000 | 444500 | 445000 | 445500 | 444500 | 1539 |
| 490 | 20231107 | 130600 | 300697538000 | 445000 | 445000 | 445000 | 444500 | 486 |
| 491 | 20231107 | 130500 | 300481425000 | 445000 | 445500 | 445500 | 445000 | 520 |
| 492 | 20231107 | 130400 | 300249938000 | 445500 | 445000 | 446000 | 445000 | 814 |
| 493 | 20231107 | 130300 | 299887515000 | 445000 | 446500 | 446500 | 445000 | 3265 |
| 494 | 20231107 | 130200 | 298431764500 | 446500 | 446500 | 447000 | 446000 | 744 |
| 495 | 20231107 | 130100 | 298099587500 | 446500 | 446500 | 447000 | 446000 | 687 |
| 496 | 20231107 | 130000 | 297792837000 | 446500 | 447500 | 448000 | 446500 | 831 |
| 497 | 20231107 | 125900 | 297421282000 | 448000 | 446000 | 448000 | 446000 | 734 |
| 498 | 20231107 | 125800 | 297093388000 | 446000 | 447500 | 447500 | 446000 | 1070 |
| 499 | 20231107 | 125700 | 296615081000 | 447500 | 448000 | 448500 | 447500 | 1110 |
| 500 | 20231107 | 125600 | 296117955000 | 448000 | 446000 | 448000 | 446000 | 3525 |
| 501 | 20231107 | 125500 | 294541116000 | 446500 | 446000 | 447000 | 445500 | 1284 |
| 502 | 20231107 | 125400 | 293967797000 | 446000 | 445000 | 446000 | 445000 | 787 |
| 503 | 20231107 | 125300 | 293617256000 | 445000 | 446500 | 446500 | 444500 | 2135 |
| 504 | 20231107 | 125200 | 292666510000 | 446500 | 446000 | 446500 | 445500 | 1059 |
| 505 | 20231107 | 125100 | 292194238000 | 445500 | 445500 | 446000 | 445000 | 220 |
| 506 | 20231107 | 125000 | 292096191000 | 445500 | 445000 | 446000 | 444500 | 947 |
| 507 | 20231107 | 124900 | 291674615500 | 445000 | 445000 | 446000 | 444500 | 1082 |
| 508 | 20231107 | 124800 | 291192990000 | 444500 | 445000 | 445500 | 444500 | 1888 |
| 509 | 20231107 | 124700 | 290353130500 | 445500 | 445000 | 445500 | 445000 | 382 |
| 510 | 20231107 | 124600 | 290183099000 | 445000 | 445500 | 445500 | 445000 | 266 |
| 511 | 20231107 | 124500 | 290064662000 | 445500 | 445500 | 446000 | 445000 | 481 |
| 512 | 20231107 | 124400 | 289850441000 | 445500 | 445500 | 446000 | 445000 | 394 |
| 513 | 20231107 | 124300 | 289674893500 | 445500 | 446500 | 446500 | 445500 | 392 |
| 514 | 20231107 | 124200 | 289500197500 | 446500 | 446500 | 446500 | 445500 | 624 |
| 515 | 20231107 | 124100 | 289221858500 | 446500 | 446000 | 446500 | 445500 | 2261 |
| 516 | 20231107 | 124000 | 288214119000 | 445500 | 445500 | 446500 | 445500 | 724 |
| 517 | 20231107 | 123900 | 287891228500 | 445500 | 446000 | 446500 | 445500 | 407 |
| 518 | 20231107 | 123800 | 287709685000 | 446000 | 446500 | 446500 | 446000 | 601 |
| 519 | 20231107 | 123700 | 287441549500 | 446000 | 447000 | 447000 | 446000 | 1320 |
| 520 | 20231107 | 123600 | 286852163000 | 447000 | 448000 | 448000 | 446500 | 966 |
| 521 | 20231107 | 123500 | 286420100000 | 448000 | 448500 | 448500 | 447500 | 734 |
| 522 | 20231107 | 123400 | 286091412500 | 448500 | 448000 | 449000 | 447500 | 928 |
| 523 | 20231107 | 123300 | 285675233000 | 447500 | 448500 | 449000 | 447500 | 1131 |
| 524 | 20231107 | 123200 | 285168731000 | 448500 | 449000 | 449000 | 447500 | 3292 |
| 525 | 20231107 | 123100 | 283694000000 | 449000 | 447500 | 449000 | 447500 | 622 |
| 526 | 20231107 | 123000 | 283415287000 | 448000 | 447500 | 448000 | 447000 | 581 |
| 527 | 20231107 | 122900 | 283155219500 | 447000 | 446500 | 447500 | 446500 | 506 |
| 528 | 20231107 | 122800 | 282929092500 | 446500 | 447000 | 447500 | 446500 | 335 |
| 529 | 20231107 | 122700 | 282779378500 | 447500 | 447500 | 448000 | 447000 | 558 |
| 530 | 20231107 | 122600 | 282529750500 | 447500 | 448500 | 449000 | 447000 | 1054 |
| 531 | 20231107 | 122500 | 282057612500 | 449000 | 449000 | 449000 | 448000 | 436 |
| 532 | 20231107 | 122400 | 281862036000 | 449000 | 447500 | 449500 | 447500 | 1386 |
| 533 | 20231107 | 122300 | 281240553500 | 447500 | 448500 | 448500 | 447500 | 549 |
| 534 | 20231107 | 122200 | 280994612500 | 448500 | 446500 | 448500 | 446500 | 726 |
| 535 | 20231107 | 122100 | 280670054000 | 446500 | 447000 | 447500 | 446000 | 1291 |
| 536 | 20231107 | 122000 | 280093364500 | 447500 | 448500 | 448500 | 447500 | 1443 |
| 537 | 20231107 | 121900 | 279446947500 | 448000 | 449000 | 449000 | 447000 | 1857 |
| 538 | 20231107 | 121800 | 278614900000 | 449000 | 448500 | 449000 | 448000 | 881 |
| 539 | 20231107 | 121700 | 278219618500 | 448500 | 448500 | 449000 | 447500 | 1666 |
| 540 | 20231107 | 121600 | 277473065500 | 448000 | 446500 | 448500 | 446500 | 1038 |
| 541 | 20231107 | 121500 | 277008467000 | 446500 | 445000 | 446500 | 444000 | 4181 |
| 542 | 20231107 | 121400 | 275146364500 | 444500 | 446000 | 446000 | 444500 | 5323 |
| 543 | 20231107 | 121300 | 272777488000 | 446000 | 445500 | 446000 | 445500 | 995 |
| 544 | 20231107 | 121200 | 272334126000 | 446000 | 446000 | 446500 | 445500 | 672 |
| 545 | 20231107 | 121100 | 272034322500 | 446000 | 445000 | 447000 | 445000 | 1882 |
| 546 | 20231107 | 121000 | 271195291500 | 445500 | 446000 | 446500 | 445000 | 1742 |
| 547 | 20231107 | 120900 | 270419009500 | 445500 | 446000 | 446500 | 445500 | 1450 |
| 548 | 20231107 | 120800 | 269772504000 | 446000 | 446000 | 446500 | 445500 | 1183 |
| 549 | 20231107 | 120700 | 269245092500 | 446000 | 446500 | 446500 | 445500 | 1006 |
| 550 | 20231107 | 120600 | 268796292500 | 446500 | 446000 | 447000 | 445500 | 1961 |
| 551 | 20231107 | 120500 | 267921199000 | 446500 | 446000 | 448000 | 446000 | 2354 |
| 552 | 20231107 | 120400 | 266869376500 | 446000 | 446000 | 446500 | 445500 | 968 |
| 553 | 20231107 | 120300 | 266437595500 | 446500 | 446000 | 446500 | 445500 | 1847 |
| 554 | 20231107 | 120200 | 265613599500 | 446000 | 446000 | 446500 | 446000 | 1132 |
| 555 | 20231107 | 120100 | 265108350000 | 446500 | 446000 | 446500 | 446000 | 637 |
| 556 | 20231107 | 120000 | 264824158000 | 446500 | 446000 | 447000 | 446000 | 836 |
| 557 | 20231107 | 115900 | 264450873500 | 446500 | 446500 | 447000 | 446000 | 783 |
| 558 | 20231107 | 115800 | 264101299500 | 446500 | 446500 | 447000 | 446000 | 1853 |
| 559 | 20231107 | 115700 | 263274035500 | 446500 | 447000 | 447000 | 446500 | 1320 |
| 560 | 20231107 | 115600 | 262684635000 | 446500 | 447000 | 447000 | 446500 | 274 |
| 561 | 20231107 | 115500 | 262562255000 | 446500 | 447000 | 447500 | 446500 | 1338 |
| 562 | 20231107 | 115400 | 261964315500 | 447000 | 448000 | 448000 | 447000 | 311 |
| 563 | 20231107 | 115300 | 261825222500 | 448000 | 448500 | 448500 | 447500 | 520 |
| 564 | 20231107 | 115200 | 261592367500 | 448500 | 448000 | 448500 | 448000 | 325 |
| 565 | 20231107 | 115100 | 261446692500 | 448500 | 448000 | 448500 | 447500 | 866 |
| 566 | 20231107 | 115000 | 261058878000 | 448000 | 448000 | 448500 | 447500 | 279 |
| 567 | 20231107 | 114900 | 260933975000 | 448000 | 447500 | 448500 | 447000 | 530 |
| 568 | 20231107 | 114800 | 260696589500 | 447500 | 448000 | 448500 | 447500 | 640 |
| 569 | 20231107 | 114700 | 260410114500 | 448500 | 447500 | 448500 | 447500 | 883 |
| 570 | 20231107 | 114600 | 260014589500 | 447500 | 446500 | 447500 | 446500 | 912 |
| 571 | 20231107 | 114500 | 259606943500 | 447000 | 447500 | 447500 | 446500 | 1139 |
| 572 | 20231107 | 114400 | 259097746000 | 447500 | 447500 | 447500 | 447000 | 358 |
| 573 | 20231107 | 114300 | 258937599500 | 447500 | 447000 | 447500 | 447000 | 375 |
| 574 | 20231107 | 114200 | 258769847000 | 447500 | 447500 | 447500 | 447000 | 239 |
| 575 | 20231107 | 114100 | 258662937500 | 447000 | 447500 | 447500 | 447000 | 395 |
| 576 | 20231107 | 114000 | 258486277000 | 447500 | 447500 | 448000 | 447000 | 878 |
| 577 | 20231107 | 113900 | 258093343000 | 447000 | 447000 | 447500 | 447000 | 424 |
| 578 | 20231107 | 113800 | 257903723500 | 447500 | 448000 | 448000 | 446500 | 1375 |
| 579 | 20231107 | 113700 | 257288630500 | 448000 | 448000 | 449000 | 447500 | 1696 |
| 580 | 20231107 | 113600 | 256528095500 | 447500 | 447500 | 448000 | 446500 | 1450 |
| 581 | 20231107 | 113500 | 255879559000 | 447500 | 446500 | 448000 | 445500 | 3544 |
| 582 | 20231107 | 113400 | 254297276000 | 446000 | 446500 | 447000 | 446000 | 1892 |
| 583 | 20231107 | 113300 | 253452538500 | 447000 | 447000 | 447000 | 446500 | 614 |
| 584 | 20231107 | 113200 | 253178209000 | 447000 | 447000 | 447500 | 446500 | 950 |
| 585 | 20231107 | 113100 | 252753444500 | 447000 | 446500 | 447500 | 446000 | 1429 |
| 586 | 20231107 | 113000 | 252114983500 | 446500 | 447500 | 447500 | 446500 | 2426 |
| 587 | 20231107 | 112900 | 251031388500 | 447000 | 447000 | 447500 | 447000 | 1003 |
| 588 | 20231107 | 112800 | 250582832500 | 447500 | 447500 | 448000 | 447000 | 1080 |
| 589 | 20231107 | 112700 | 250099497500 | 447500 | 447000 | 448000 | 447000 | 1146 |
| 590 | 20231107 | 112600 | 249586488500 | 447500 | 448500 | 449500 | 447000 | 3514 |
| 591 | 20231107 | 112500 | 248011325000 | 448500 | 449000 | 449000 | 447500 | 2177 |
| 592 | 20231107 | 112400 | 247035765500 | 449000 | 447000 | 449500 | 446500 | 5236 |
| 593 | 20231107 | 112300 | 244690028500 | 446500 | 447000 | 447500 | 446500 | 1481 |
| 594 | 20231107 | 112200 | 244028375500 | 447000 | 447000 | 448500 | 446500 | 3731 |
| 595 | 20231107 | 112100 | 242358801500 | 446500 | 446500 | 448500 | 445500 | 5565 |
| 596 | 20231107 | 112000 | 239871398500 | 446500 | 447500 | 447500 | 446000 | 4390 |
| 597 | 20231107 | 111900 | 237911231000 | 447000 | 448500 | 449000 | 446500 | 4884 |
| 598 | 20231107 | 111800 | 235725636500 | 448500 | 449000 | 449500 | 448500 | 3019 |
| 599 | 20231107 | 111700 | 234370475000 | 449000 | 449000 | 449500 | 448500 | 4983 |
| 600 | 20231107 | 111600 | 232133369500 | 449500 | 451500 | 451500 | 448500 | 8417 |
| 601 | 20231107 | 111500 | 228345670500 | 451000 | 451000 | 451500 | 450500 | 1562 |
| 602 | 20231107 | 111400 | 227641306000 | 451000 | 451000 | 451500 | 450500 | 1687 |
| 603 | 20231107 | 111300 | 226880502500 | 451000 | 452000 | 452500 | 451000 | 2218 |
| 604 | 20231107 | 111200 | 225878671500 | 451500 | 450500 | 452000 | 450500 | 3868 |
| 605 | 20231107 | 111100 | 224133986000 | 450500 | 451000 | 451500 | 450500 | 3297 |
| 606 | 20231107 | 111000 | 222647445000 | 451000 | 452000 | 452000 | 451000 | 3521 |
| 607 | 20231107 | 110900 | 221058101500 | 452000 | 452500 | 453500 | 451500 | 3570 |
| 608 | 20231107 | 110800 | 219442815000 | 452000 | 453000 | 453500 | 452000 | 4645 |
| 609 | 20231107 | 110700 | 217340356500 | 453000 | 454000 | 454500 | 453000 | 3355 |
| 610 | 20231107 | 110600 | 215818663000 | 454000 | 455500 | 455500 | 453500 | 5268 |
| 611 | 20231107 | 110500 | 213424367000 | 455500 | 455000 | 456000 | 455000 | 1520 |
| 612 | 20231107 | 110400 | 212731858500 | 455000 | 455500 | 456000 | 455000 | 3478 |
| 613 | 20231107 | 110300 | 211148162500 | 455500 | 456500 | 457000 | 455500 | 4182 |
| 614 | 20231107 | 110200 | 209241517500 | 456500 | 457500 | 457500 | 456500 | 4067 |
| 615 | 20231107 | 110100 | 207383671500 | 457500 | 458000 | 458000 | 457000 | 3210 |
| 616 | 20231107 | 110000 | 205914939500 | 458000 | 459000 | 459000 | 457500 | 3634 |
| 617 | 20231107 | 105900 | 204250298500 | 459000 | 459000 | 459500 | 458500 | 765 |
| 618 | 20231107 | 105800 | 203899181500 | 459000 | 458500 | 459000 | 458500 | 999 |
| 619 | 20231107 | 105700 | 203440844500 | 458500 | 459000 | 459000 | 458500 | 479 |
| 620 | 20231107 | 105600 | 203221162000 | 458500 | 459000 | 459000 | 458500 | 362 |
| 621 | 20231107 | 105500 | 203055066000 | 459000 | 460500 | 460500 | 458500 | 1855 |
| 622 | 20231107 | 105400 | 202202877000 | 460500 | 460000 | 460500 | 459500 | 325 |
| 623 | 20231107 | 105300 | 202053302000 | 460000 | 459500 | 461000 | 459500 | 2416 |
| 624 | 20231107 | 105200 | 200942214000 | 459000 | 459000 | 459500 | 459000 | 387 |
| 625 | 20231107 | 105100 | 200764503000 | 459500 | 459000 | 460000 | 459000 | 722 |
| 626 | 20231107 | 105000 | 200432895000 | 459000 | 459500 | 460000 | 459000 | 792 |
| 627 | 20231107 | 104900 | 200069076500 | 460000 | 460000 | 460000 | 459000 | 1577 |
| 628 | 20231107 | 104800 | 199344411500 | 460000 | 460000 | 461000 | 459500 | 1418 |
| 629 | 20231107 | 104700 | 198691917000 | 460000 | 461000 | 461000 | 460000 | 485 |
| 630 | 20231107 | 104600 | 198468604500 | 460500 | 461000 | 461000 | 460000 | 668 |
| 631 | 20231107 | 104500 | 198160896000 | 461000 | 461500 | 461500 | 460000 | 1969 |
| 632 | 20231107 | 104400 | 197253863500 | 461500 | 461000 | 462000 | 460500 | 1668 |
| 633 | 20231107 | 104300 | 196484376000 | 460500 | 460500 | 461000 | 460000 | 800 |
| 634 | 20231107 | 104200 | 196115937500 | 460500 | 460000 | 461000 | 460000 | 539 |
| 635 | 20231107 | 104100 | 195867727500 | 460000 | 461000 | 461500 | 460000 | 1267 |
| 636 | 20231107 | 104000 | 195283942000 | 461500 | 460000 | 461500 | 460000 | 861 |
| 637 | 20231107 | 103900 | 194886984500 | 460500 | 461000 | 461500 | 460000 | 1801 |
| 638 | 20231107 | 103800 | 194057378500 | 461000 | 460500 | 461000 | 460000 | 983 |
| 639 | 20231107 | 103700 | 193604625500 | 460500 | 460000 | 460500 | 460000 | 332 |
| 640 | 20231107 | 103600 | 193451815500 | 460500 | 461500 | 461500 | 460000 | 1921 |
| 641 | 20231107 | 103500 | 192566134000 | 461500 | 462000 | 462000 | 461000 | 636 |
| 642 | 20231107 | 103400 | 192272610000 | 461500 | 462000 | 462000 | 461000 | 1040 |
| 643 | 20231107 | 103300 | 191792607000 | 462000 | 462000 | 462000 | 461500 | 406 |
| 644 | 20231107 | 103200 | 191605102000 | 461500 | 461500 | 462000 | 461000 | 379 |
| 645 | 20231107 | 103100 | 191430098500 | 461500 | 461500 | 462000 | 461000 | 524 |
| 646 | 20231107 | 103000 | 191188260500 | 461000 | 461500 | 462000 | 460500 | 533 |
| 647 | 20231107 | 102900 | 190942393000 | 461000 | 462500 | 462500 | 461000 | 1580 |
| 648 | 20231107 | 102800 | 190213241000 | 462500 | 462500 | 463000 | 462000 | 682 |
| 649 | 20231107 | 102700 | 189897938000 | 462500 | 462000 | 463000 | 461500 | 608 |
| 650 | 20231107 | 102600 | 189616971500 | 462000 | 463000 | 463500 | 461500 | 2091 |
| 651 | 20231107 | 102500 | 188649487000 | 462500 | 461000 | 463000 | 460500 | 1506 |
| 652 | 20231107 | 102400 | 187953952500 | 461000 | 460500 | 462000 | 460500 | 832 |
| 653 | 20231107 | 102300 | 187570157000 | 460500 | 460500 | 461000 | 460000 | 657 |
| 654 | 20231107 | 102200 | 187267667000 | 460500 | 460500 | 461000 | 460000 | 1452 |
| 655 | 20231107 | 102100 | 186599045500 | 460500 | 459500 | 461000 | 459500 | 687 |
| 656 | 20231107 | 102000 | 186282850500 | 460000 | 459000 | 461000 | 459000 | 1433 |
| 657 | 20231107 | 101900 | 185623613000 | 459000 | 458500 | 460000 | 458000 | 1308 |
| 658 | 20231107 | 101800 | 185023289000 | 458500 | 459000 | 459000 | 458000 | 1128 |
| 659 | 20231107 | 101700 | 184506108000 | 459000 | 459000 | 459500 | 458500 | 517 |
| 660 | 20231107 | 101600 | 184268758000 | 459000 | 458000 | 459500 | 457500 | 3761 |
| 661 | 20231107 | 101500 | 182545074000 | 458000 | 458500 | 459000 | 458000 | 3144 |
| 662 | 20231107 | 101400 | 181104066000 | 459000 | 458500 | 459000 | 458500 | 845 |
| 663 | 20231107 | 101300 | 180716467500 | 459000 | 458000 | 459000 | 458000 | 2213 |
| 664 | 20231107 | 101200 | 179702383500 | 458500 | 459000 | 459500 | 458000 | 4186 |
| 665 | 20231107 | 101100 | 177783160500 | 459000 | 459000 | 459000 | 458500 | 1279 |
| 666 | 20231107 | 101000 | 177196369000 | 459000 | 458500 | 460000 | 458500 | 1279 |
| 667 | 20231107 | 100900 | 176608994500 | 458500 | 459500 | 459500 | 458500 | 2279 |
| 668 | 20231107 | 100800 | 175563607500 | 459500 | 460000 | 460500 | 459000 | 879 |
| 669 | 20231107 | 100700 | 175159733000 | 459500 | 459000 | 460500 | 458500 | 1653 |
| 670 | 20231107 | 100600 | 174400489000 | 459000 | 458500 | 459000 | 458000 | 2227 |
| 671 | 20231107 | 100500 | 173379184500 | 458500 | 458500 | 459000 | 458000 | 4751 |
| 672 | 20231107 | 100400 | 171201527000 | 458500 | 459500 | 459500 | 458500 | 1302 |
| 673 | 20231107 | 100300 | 170604174500 | 459500 | 459500 | 459500 | 458500 | 2242 |
| 674 | 20231107 | 100200 | 169574905500 | 459500 | 458500 | 459500 | 458500 | 867 |
| 675 | 20231107 | 100100 | 169177046000 | 459000 | 459000 | 459500 | 458500 | 1223 |
| 676 | 20231107 | 100000 | 168615626000 | 459000 | 461000 | 461500 | 459000 | 2834 |
| 677 | 20231107 | 095900 | 167312343500 | 461000 | 461500 | 462500 | 460500 | 3792 |
| 678 | 20231107 | 095800 | 165561134500 | 461000 | 459500 | 461500 | 459500 | 2391 |
| 679 | 20231107 | 095700 | 164460436500 | 460000 | 460000 | 460000 | 459000 | 821 |
| 680 | 20231107 | 095600 | 164083136500 | 460000 | 459500 | 460500 | 459000 | 1652 |
| 681 | 20231107 | 095500 | 163323625000 | 459500 | 458500 | 460000 | 458500 | 1147 |
| 682 | 20231107 | 095400 | 162797270500 | 459000 | 458500 | 459000 | 458000 | 2779 |
| 683 | 20231107 | 095300 | 161522960000 | 458500 | 460500 | 460500 | 458000 | 7644 |
| 684 | 20231107 | 095200 | 158012202000 | 460000 | 460500 | 460500 | 460000 | 1477 |
| 685 | 20231107 | 095100 | 157332392500 | 460500 | 460500 | 461500 | 460000 | 2105 |
| 686 | 20231107 | 095000 | 156362810500 | 460500 | 460500 | 461000 | 460000 | 5011 |
| 687 | 20231107 | 094900 | 154056547500 | 460500 | 462000 | 462000 | 460500 | 3382 |
| 688 | 20231107 | 094800 | 152497797500 | 461500 | 462000 | 462500 | 461000 | 2879 |
| 689 | 20231107 | 094700 | 151169186500 | 462500 | 462000 | 462500 | 461500 | 2455 |
| 690 | 20231107 | 094600 | 150035276000 | 461500 | 462000 | 464000 | 461500 | 3297 |
| 691 | 20231107 | 094500 | 148509796000 | 462000 | 461500 | 463000 | 460500 | 4895 |
| 692 | 20231107 | 094400 | 146251870000 | 461500 | 462500 | 463000 | 461000 | 6393 |
| 693 | 20231107 | 094300 | 143298243000 | 463000 | 463500 | 464000 | 462500 | 4338 |
| 694 | 20231107 | 094200 | 141288645000 | 464000 | 465500 | 465500 | 463500 | 4514 |
| 695 | 20231107 | 094100 | 139191951500 | 465500 | 467000 | 467000 | 465000 | 2551 |
| 696 | 20231107 | 094000 | 138004063500 | 466500 | 466000 | 467500 | 465500 | 3750 |
| 697 | 20231107 | 093900 | 136255500500 | 466500 | 467500 | 468000 | 466000 | 2731 |
| 698 | 20231107 | 093800 | 134980891500 | 468000 | 467500 | 468500 | 467000 | 2138 |
| 699 | 20231107 | 093700 | 133981104500 | 467500 | 467500 | 468000 | 466500 | 2857 |
| 700 | 20231107 | 093600 | 132646381000 | 468000 | 468000 | 468000 | 467000 | 3798 |
| 701 | 20231107 | 093500 | 130871176000 | 468000 | 469000 | 469500 | 467500 | 2148 |
| 702 | 20231107 | 093400 | 129865428000 | 469500 | 470500 | 471500 | 469000 | 6773 |
| 703 | 20231107 | 093300 | 126680023000 | 470500 | 472000 | 472500 | 470000 | 3386 |
| 704 | 20231107 | 093200 | 125084386500 | 472000 | 468500 | 472000 | 468500 | 4366 |
| 705 | 20231107 | 093100 | 123034581500 | 468500 | 472000 | 472500 | 468500 | 8445 |
| 706 | 20231107 | 093000 | 119062907000 | 472500 | 473500 | 474000 | 471000 | 3183 |
| 707 | 20231107 | 092900 | 117559501000 | 473500 | 472500 | 473500 | 471000 | 5855 |
| 708 | 20231107 | 092800 | 114796380500 | 472000 | 472500 | 473500 | 472000 | 3036 |
| 709 | 20231107 | 092700 | 113361704000 | 472500 | 475500 | 475500 | 472500 | 6061 |
| 710 | 20231107 | 092600 | 110490256500 | 475000 | 476000 | 477000 | 474500 | 9034 |
| 711 | 20231107 | 092500 | 106192504000 | 476000 | 475000 | 476500 | 475000 | 4888 |
| 712 | 20231107 | 092400 | 103867409000 | 475000 | 473000 | 475000 | 472500 | 6669 |
| 713 | 20231107 | 092300 | 100704131500 | 472500 | 473000 | 474000 | 472000 | 5942 |
| 714 | 20231107 | 092200 | 97893035500 | 473500 | 470500 | 474000 | 470500 | 4402 |
| 715 | 20231107 | 092100 | 95812079000 | 471000 | 472500 | 474000 | 470500 | 8917 |
| 716 | 20231107 | 092000 | 91600099000 | 473000 | 472000 | 473000 | 471500 | 5163 |
| 717 | 20231107 | 091900 | 89162846500 | 472000 | 470000 | 472000 | 469500 | 4791 |
| 718 | 20231107 | 091800 | 86908803000 | 470000 | 468000 | 471500 | 466000 | 7678 |
| 719 | 20231107 | 091700 | 83307457500 | 468500 | 468500 | 469000 | 466500 | 4513 |
| 720 | 20231107 | 091600 | 81195731000 | 468500 | 466000 | 469000 | 466000 | 3238 |
| 721 | 20231107 | 091500 | 79682519500 | 466000 | 462000 | 466500 | 462000 | 6442 |
| 722 | 20231107 | 091400 | 76691458000 | 462000 | 464000 | 465000 | 462000 | 6878 |
| 723 | 20231107 | 091300 | 73503279000 | 463500 | 465000 | 467500 | 463000 | 10710 |
| 724 | 20231107 | 091200 | 68524412500 | 465000 | 463500 | 465500 | 462500 | 5738 |
| 725 | 20231107 | 091100 | 65862083500 | 463500 | 464000 | 466500 | 463000 | 7207 |
| 726 | 20231107 | 091000 | 62515314000 | 464000 | 467500 | 468500 | 464000 | 15909 |
| 727 | 20231107 | 090900 | 55098021500 | 467500 | 470500 | 471000 | 467000 | 9107 |
| 728 | 20231107 | 090800 | 50827245000 | 470500 | 472500 | 474500 | 470500 | 7631 |
| 729 | 20231107 | 090700 | 47221175500 | 473000 | 473000 | 474500 | 471000 | 9708 |
| 730 | 20231107 | 090600 | 42634992500 | 472500 | 471500 | 473500 | 468500 | 7364 |
| 731 | 20231107 | 090500 | 39165505500 | 471500 | 467500 | 472000 | 466000 | 9125 |
| 732 | 20231107 | 090400 | 34889971500 | 466500 | 470000 | 472000 | 466000 | 13886 |
| 733 | 20231107 | 090300 | 28380823500 | 470500 | 477500 | 478500 | 470000 | 10267 |
| 734 | 20231107 | 090200 | 23517936000 | 477500 | 471000 | 478000 | 470000 | 11538 |
| 735 | 20231107 | 090100 | 18054145000 | 471000 | 477500 | 479000 | 470000 | 11644 |
| 736 | 20231107 | 090000 | 12525784500 | 478000 | 488500 | 488500 | 476000 | 25762 |