43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 211600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 15451 |
| 3 | 20231114 | 211500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 4 | 20231114 | 211400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 5 | 20231114 | 211300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 6 | 20231114 | 211200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 7 | 20231114 | 211100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 8 | 20231114 | 211000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 9 | 20231114 | 210900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 10 | 20231114 | 210800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 11 | 20231114 | 210700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 12 | 20231114 | 210600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 13 | 20231114 | 210500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 14 | 20231114 | 210400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 15 | 20231114 | 210300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 16 | 20231114 | 210200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 17 | 20231114 | 210100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 18 | 20231114 | 210000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 19 | 20231114 | 205900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 20 | 20231114 | 205800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 21 | 20231114 | 205700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 22 | 20231114 | 205600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 23 | 20231114 | 205500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 24 | 20231114 | 205400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 25 | 20231114 | 205300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 26 | 20231114 | 205200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 27 | 20231114 | 205100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 28 | 20231114 | 205000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 29 | 20231114 | 204900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 30 | 20231114 | 204800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 31 | 20231114 | 204700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 32 | 20231114 | 204600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 15451 |
| 33 | 20231114 | 204500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 34 | 20231114 | 204400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 35 | 20231114 | 204300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 36 | 20231114 | 204200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 37 | 20231114 | 204100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 38 | 20231114 | 204000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 39 | 20231114 | 203900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 40 | 20231114 | 203800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 41 | 20231114 | 203700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 42 | 20231114 | 203600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 43 | 20231114 | 203500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 44 | 20231114 | 203400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 45 | 20231114 | 203300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 46 | 20231114 | 203200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 47 | 20231114 | 203100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 48 | 20231114 | 203000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 49 | 20231114 | 202900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 50 | 20231114 | 202800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 51 | 20231114 | 202700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 52 | 20231114 | 202600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 53 | 20231114 | 202500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 54 | 20231114 | 202400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 55 | 20231114 | 202300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 56 | 20231114 | 202200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 57 | 20231114 | 202100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 58 | 20231114 | 202000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 59 | 20231114 | 201900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 60 | 20231114 | 201800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 61 | 20231114 | 201700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 62 | 20231114 | 201600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 15451 |
| 63 | 20231114 | 201500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 64 | 20231114 | 201400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 65 | 20231114 | 201300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 66 | 20231114 | 201200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 67 | 20231114 | 201100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 68 | 20231114 | 201000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 69 | 20231114 | 200900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 70 | 20231114 | 200800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 71 | 20231114 | 200700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 72 | 20231114 | 200600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 73 | 20231114 | 200500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 74 | 20231114 | 200400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 75 | 20231114 | 200300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 76 | 20231114 | 200200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 77 | 20231114 | 200100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 78 | 20231114 | 200000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 79 | 20231114 | 195900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 80 | 20231114 | 195800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 81 | 20231114 | 195700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 82 | 20231114 | 195600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 83 | 20231114 | 195500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 84 | 20231114 | 195400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 85 | 20231114 | 195300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 86 | 20231114 | 195200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 87 | 20231114 | 195100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 88 | 20231114 | 195000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 89 | 20231114 | 194900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 90 | 20231114 | 194800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 91 | 20231114 | 194700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 92 | 20231114 | 194600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 15451 |
| 93 | 20231114 | 194500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 94 | 20231114 | 194400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 95 | 20231114 | 194300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 96 | 20231114 | 194200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 97 | 20231114 | 194100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 98 | 20231114 | 194000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 99 | 20231114 | 193900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 100 | 20231114 | 193800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 101 | 20231114 | 193700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 102 | 20231114 | 193600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 103 | 20231114 | 193500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 104 | 20231114 | 193400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 105 | 20231114 | 193300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 106 | 20231114 | 193200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 107 | 20231114 | 193100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 108 | 20231114 | 193000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 109 | 20231114 | 192900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 110 | 20231114 | 192800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 111 | 20231114 | 192700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 112 | 20231114 | 192600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 113 | 20231114 | 192500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 114 | 20231114 | 192400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 115 | 20231114 | 192300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 116 | 20231114 | 192200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 117 | 20231114 | 192100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 118 | 20231114 | 192000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 119 | 20231114 | 191900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 120 | 20231114 | 191800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 121 | 20231114 | 191700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 122 | 20231114 | 191600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 15451 |
| 123 | 20231114 | 191500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 124 | 20231114 | 191400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 125 | 20231114 | 191300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 126 | 20231114 | 191200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 127 | 20231114 | 191100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 128 | 20231114 | 191000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 129 | 20231114 | 190900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 130 | 20231114 | 190800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 131 | 20231114 | 190700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 132 | 20231114 | 190600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 133 | 20231114 | 190500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 134 | 20231114 | 190400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 135 | 20231114 | 190300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 136 | 20231114 | 190200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 137 | 20231114 | 190100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 138 | 20231114 | 190000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 139 | 20231114 | 185900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 140 | 20231114 | 185800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 141 | 20231114 | 185700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 142 | 20231114 | 185600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 143 | 20231114 | 185500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 144 | 20231114 | 185400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 145 | 20231114 | 185300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 146 | 20231114 | 185200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 147 | 20231114 | 185100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 148 | 20231114 | 185000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 149 | 20231114 | 184900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 150 | 20231114 | 184800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 151 | 20231114 | 184700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 152 | 20231114 | 184600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 15451 |
| 153 | 20231114 | 184500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 154 | 20231114 | 184400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 155 | 20231114 | 184300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 156 | 20231114 | 184200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 157 | 20231114 | 184100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 158 | 20231114 | 184000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 159 | 20231114 | 183900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 160 | 20231114 | 183800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 161 | 20231114 | 183700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 162 | 20231114 | 183600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 163 | 20231114 | 183500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 164 | 20231114 | 183400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 165 | 20231114 | 183300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 166 | 20231114 | 183200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 167 | 20231114 | 183100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 168 | 20231114 | 183000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 169 | 20231114 | 182900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 170 | 20231114 | 182800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 171 | 20231114 | 182700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 172 | 20231114 | 182600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 173 | 20231114 | 182500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 174 | 20231114 | 182400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 175 | 20231114 | 182300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 176 | 20231114 | 182200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 177 | 20231114 | 182100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 178 | 20231114 | 182000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 179 | 20231114 | 181900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 180 | 20231114 | 181800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 181 | 20231114 | 181700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 182 | 20231114 | 181600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 15451 |
| 183 | 20231114 | 181500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 184 | 20231114 | 181400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 185 | 20231114 | 181300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 186 | 20231114 | 181200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 187 | 20231114 | 181100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 188 | 20231114 | 181000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 189 | 20231114 | 180900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 190 | 20231114 | 180800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 191 | 20231114 | 180700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 192 | 20231114 | 180600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 193 | 20231114 | 180500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 194 | 20231114 | 180400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 195 | 20231114 | 180300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 196 | 20231114 | 180200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 197 | 20231114 | 180100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 198 | 20231114 | 180000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 199 | 20231114 | 175900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 200 | 20231114 | 175800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 201 | 20231114 | 175700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 202 | 20231114 | 175600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 203 | 20231114 | 175500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 204 | 20231114 | 175400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 205 | 20231114 | 175300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 206 | 20231114 | 175200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 207 | 20231114 | 175100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 208 | 20231114 | 175000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 209 | 20231114 | 174900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 210 | 20231114 | 174800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 211 | 20231114 | 174700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 212 | 20231114 | 174600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 15451 |
| 213 | 20231114 | 174500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 214 | 20231114 | 174400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 215 | 20231114 | 174300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 216 | 20231114 | 174200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 217 | 20231114 | 174100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 218 | 20231114 | 174000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 219 | 20231114 | 173900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 220 | 20231114 | 173800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 221 | 20231114 | 173700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 222 | 20231114 | 173600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 223 | 20231114 | 173500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 224 | 20231114 | 173400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 225 | 20231114 | 173300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 226 | 20231114 | 173200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 227 | 20231114 | 173100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 228 | 20231114 | 173000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 229 | 20231114 | 172900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 230 | 20231114 | 172800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 231 | 20231114 | 172700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 232 | 20231114 | 172600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 233 | 20231114 | 172500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 234 | 20231114 | 172400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 235 | 20231114 | 172300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 236 | 20231114 | 172200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 237 | 20231114 | 172100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 238 | 20231114 | 172000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 239 | 20231114 | 171900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 240 | 20231114 | 171800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 241 | 20231114 | 171700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 242 | 20231114 | 171600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 15451 |
| 243 | 20231114 | 171500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 244 | 20231114 | 171400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 245 | 20231114 | 171300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 246 | 20231114 | 171200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 247 | 20231114 | 171100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 248 | 20231114 | 171000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 249 | 20231114 | 170900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 250 | 20231114 | 170800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 251 | 20231114 | 170700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 252 | 20231114 | 170600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 253 | 20231114 | 170500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 254 | 20231114 | 170400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 255 | 20231114 | 170300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 256 | 20231114 | 170200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 257 | 20231114 | 170100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 258 | 20231114 | 170000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 259 | 20231114 | 165900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 260 | 20231114 | 165800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 261 | 20231114 | 165700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 262 | 20231114 | 165600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 263 | 20231114 | 165500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 264 | 20231114 | 165400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 265 | 20231114 | 165300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 266 | 20231114 | 165200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 267 | 20231114 | 165100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 268 | 20231114 | 165000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 269 | 20231114 | 164900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 270 | 20231114 | 164800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 271 | 20231114 | 164700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 272 | 20231114 | 164600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 15451 |
| 273 | 20231114 | 164500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 274 | 20231114 | 164400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 275 | 20231114 | 164300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 276 | 20231114 | 164200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 277 | 20231114 | 164100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 278 | 20231114 | 164000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 279 | 20231114 | 163900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 280 | 20231114 | 163800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 281 | 20231114 | 163700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 282 | 20231114 | 163600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 283 | 20231114 | 163500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 284 | 20231114 | 163400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 285 | 20231114 | 163300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 286 | 20231114 | 163200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 287 | 20231114 | 163100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 288 | 20231114 | 163000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 289 | 20231114 | 162900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 290 | 20231114 | 162800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 291 | 20231114 | 162700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 292 | 20231114 | 162600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 293 | 20231114 | 162500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 294 | 20231114 | 162400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 295 | 20231114 | 162300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 296 | 20231114 | 162200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 297 | 20231114 | 162100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 298 | 20231114 | 162000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 299 | 20231114 | 161900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 300 | 20231114 | 161800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 301 | 20231114 | 161700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 302 | 20231114 | 161600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 15451 |
| 303 | 20231114 | 161500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 304 | 20231114 | 161400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 305 | 20231114 | 161300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 306 | 20231114 | 161200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 307 | 20231114 | 161100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 308 | 20231114 | 161000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 309 | 20231114 | 160900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 310 | 20231114 | 160800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 311 | 20231114 | 160700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 312 | 20231114 | 160600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 313 | 20231114 | 160500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 314 | 20231114 | 160400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 315 | 20231114 | 160300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 316 | 20231114 | 160200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 317 | 20231114 | 160100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 318 | 20231114 | 160000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 319 | 20231114 | 155900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 320 | 20231114 | 155800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 321 | 20231114 | 155700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 322 | 20231114 | 155600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 323 | 20231114 | 155500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 324 | 20231114 | 155400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 325 | 20231114 | 155300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 326 | 20231114 | 155200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 327 | 20231114 | 155100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 328 | 20231114 | 155000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 329 | 20231114 | 154900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 330 | 20231114 | 154800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 331 | 20231114 | 154700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 332 | 20231114 | 154600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 15451 |
| 333 | 20231114 | 154500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 334 | 20231114 | 154400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 335 | 20231114 | 154300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 336 | 20231114 | 154200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 337 | 20231114 | 154100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 338 | 20231114 | 154000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 339 | 20231114 | 153900 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 340 | 20231114 | 153800 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 341 | 20231114 | 153700 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 342 | 20231114 | 153600 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 343 | 20231114 | 153500 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 344 | 20231114 | 153400 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 345 | 20231114 | 153300 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 346 | 20231114 | 153200 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 347 | 20231114 | 153100 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 0 |
| 348 | 20231114 | 153000 | 136646602000 | 437000 | 437000 | 437000 | 437000 | 15451 |
| 349 | 20231114 | 152900 | 129894515000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 350 | 20231114 | 152800 | 129894515000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 351 | 20231114 | 152700 | 129894515000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 352 | 20231114 | 152600 | 129894515000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 353 | 20231114 | 152500 | 129894515000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 354 | 20231114 | 152400 | 129894515000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 355 | 20231114 | 152300 | 129894515000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 356 | 20231114 | 152200 | 129894515000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 357 | 20231114 | 152100 | 129894515000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 358 | 20231114 | 152000 | 129894515000 | 435500 | 435500 | 435500 | 435500 | 0 |
| 359 | 20231114 | 151900 | 129894515000 | 435500 | 435000 | 436000 | 435000 | 1395 |
| 360 | 20231114 | 151800 | 129287244500 | 435500 | 435500 | 436000 | 435000 | 1051 |
| 361 | 20231114 | 151700 | 128829683000 | 435000 | 435000 | 435500 | 435000 | 794 |
| 362 | 20231114 | 151600 | 128484118500 | 435500 | 436000 | 436500 | 435500 | 1229 |
| 363 | 20231114 | 151500 | 127948485000 | 436000 | 435500 | 436500 | 435500 | 1630 |
| 364 | 20231114 | 151400 | 127237734500 | 435500 | 435500 | 436000 | 435500 | 316 |
| 365 | 20231114 | 151300 | 127100016000 | 435500 | 435500 | 436000 | 435500 | 186 |
| 366 | 20231114 | 151200 | 127018958500 | 435500 | 435500 | 436000 | 435500 | 384 |
| 367 | 20231114 | 151100 | 126851596500 | 435500 | 435500 | 436000 | 435500 | 112 |
| 368 | 20231114 | 151000 | 126802786500 | 435500 | 436000 | 436000 | 435500 | 251 |
| 369 | 20231114 | 150900 | 126693392000 | 435500 | 435000 | 436000 | 435000 | 1115 |
| 370 | 20231114 | 150800 | 126207759000 | 435000 | 435000 | 435500 | 435000 | 106 |
| 371 | 20231114 | 150700 | 126161634500 | 435500 | 435000 | 435500 | 434500 | 654 |
| 372 | 20231114 | 150600 | 125877076000 | 435000 | 434500 | 435000 | 434500 | 340 |
| 373 | 20231114 | 150500 | 125729209500 | 434500 | 435000 | 435500 | 434500 | 901 |
| 374 | 20231114 | 150400 | 125337289000 | 435000 | 435000 | 435500 | 435000 | 493 |
| 375 | 20231114 | 150300 | 125122805500 | 435000 | 435000 | 435500 | 435000 | 632 |
| 376 | 20231114 | 150200 | 124847860000 | 435000 | 435500 | 435500 | 435000 | 828 |
| 377 | 20231114 | 150100 | 124487610000 | 435500 | 435000 | 435500 | 435000 | 820 |
| 378 | 20231114 | 150000 | 124130809500 | 435000 | 435500 | 435500 | 435000 | 238 |
| 379 | 20231114 | 145900 | 124027188500 | 435500 | 435500 | 436000 | 435000 | 760 |
| 380 | 20231114 | 145800 | 123696256000 | 435500 | 435500 | 436000 | 435500 | 215 |
| 381 | 20231114 | 145700 | 123602603500 | 436000 | 435000 | 436000 | 435000 | 1525 |
| 382 | 20231114 | 145600 | 122938588500 | 435000 | 435500 | 435500 | 435000 | 333 |
| 383 | 20231114 | 145500 | 122793713000 | 435000 | 435500 | 435500 | 435000 | 430 |
| 384 | 20231114 | 145400 | 122606645500 | 435000 | 435500 | 435500 | 435000 | 148 |
| 385 | 20231114 | 145300 | 122542246500 | 434500 | 435000 | 435500 | 434500 | 560 |
| 386 | 20231114 | 145200 | 122298688500 | 435000 | 435500 | 435500 | 434500 | 836 |
| 387 | 20231114 | 145100 | 121935011500 | 435000 | 435000 | 435500 | 435000 | 400 |
| 388 | 20231114 | 145000 | 121760994500 | 435000 | 435000 | 435000 | 434500 | 340 |
| 389 | 20231114 | 144900 | 121613111000 | 435000 | 434500 | 435000 | 434500 | 280 |
| 390 | 20231114 | 144800 | 121491394000 | 434500 | 435000 | 435500 | 434500 | 931 |
| 391 | 20231114 | 144700 | 121086394500 | 435500 | 435000 | 435500 | 435000 | 329 |
| 392 | 20231114 | 144600 | 120943260500 | 435000 | 435000 | 435500 | 435000 | 266 |
| 393 | 20231114 | 144500 | 120827549500 | 435000 | 435000 | 435500 | 435000 | 181 |
| 394 | 20231114 | 144400 | 120748802500 | 435000 | 434500 | 435500 | 434500 | 570 |
| 395 | 20231114 | 144300 | 120500881000 | 434500 | 434500 | 435000 | 434500 | 217 |
| 396 | 20231114 | 144200 | 120406588000 | 434500 | 435500 | 435500 | 434500 | 409 |
| 397 | 20231114 | 144100 | 120228678000 | 435000 | 435000 | 435500 | 434500 | 340 |
| 398 | 20231114 | 144000 | 120080776000 | 435000 | 435000 | 435500 | 434500 | 945 |
| 399 | 20231114 | 143900 | 119669709500 | 435000 | 435000 | 435500 | 435000 | 298 |
| 400 | 20231114 | 143800 | 119540041500 | 435000 | 434500 | 435500 | 434500 | 114 |
| 401 | 20231114 | 143700 | 119490416500 | 434500 | 435000 | 435500 | 434500 | 682 |
| 402 | 20231114 | 143600 | 119193653500 | 434500 | 435000 | 435000 | 434500 | 216 |
| 403 | 20231114 | 143500 | 119099745000 | 435500 | 435000 | 435500 | 434500 | 443 |
| 404 | 20231114 | 143400 | 118907042500 | 434500 | 435000 | 435500 | 434500 | 423 |
| 405 | 20231114 | 143300 | 118723034000 | 435000 | 434500 | 435000 | 434500 | 357 |
| 406 | 20231114 | 143200 | 118567879000 | 434500 | 435000 | 435000 | 434500 | 1407 |
| 407 | 20231114 | 143100 | 117956242000 | 435000 | 435000 | 435000 | 434500 | 567 |
| 408 | 20231114 | 143000 | 117709749500 | 435000 | 434500 | 435000 | 434500 | 1123 |
| 409 | 20231114 | 142900 | 117221789500 | 434500 | 434500 | 435000 | 434500 | 307 |
| 410 | 20231114 | 142800 | 117088343000 | 434500 | 434500 | 435000 | 434500 | 360 |
| 411 | 20231114 | 142700 | 116931902500 | 434500 | 435000 | 435500 | 434500 | 452 |
| 412 | 20231114 | 142600 | 116735283000 | 435500 | 435000 | 435500 | 435000 | 283 |
| 413 | 20231114 | 142500 | 116612170000 | 435500 | 435000 | 435500 | 435000 | 172 |
| 414 | 20231114 | 142400 | 116537333500 | 435000 | 435000 | 435500 | 434500 | 314 |
| 415 | 20231114 | 142300 | 116400732000 | 434500 | 435000 | 435000 | 434500 | 589 |
| 416 | 20231114 | 142200 | 116144592000 | 435000 | 435000 | 435500 | 435000 | 1079 |
| 417 | 20231114 | 142100 | 115675199500 | 435000 | 435000 | 435500 | 435000 | 147 |
| 418 | 20231114 | 142000 | 115611218500 | 435000 | 435000 | 435500 | 435000 | 171 |
| 419 | 20231114 | 141900 | 115536763000 | 435500 | 435500 | 435500 | 435000 | 509 |
| 420 | 20231114 | 141800 | 115315157500 | 435000 | 435500 | 435500 | 435000 | 239 |
| 421 | 20231114 | 141700 | 115211136500 | 435000 | 435000 | 435500 | 435000 | 173 |
| 422 | 20231114 | 141600 | 115135866500 | 435000 | 435000 | 435500 | 434500 | 663 |
| 423 | 20231114 | 141500 | 114847538500 | 434500 | 434500 | 435000 | 434500 | 301 |
| 424 | 20231114 | 141400 | 114716699000 | 434500 | 434500 | 435000 | 434500 | 602 |
| 425 | 20231114 | 141300 | 114454998000 | 434500 | 434500 | 435000 | 434500 | 505 |
| 426 | 20231114 | 141200 | 114235567000 | 434500 | 435000 | 435500 | 434500 | 439 |
| 427 | 20231114 | 141100 | 114044640000 | 435500 | 435000 | 435500 | 435000 | 227 |
| 428 | 20231114 | 141000 | 113945881500 | 435000 | 435000 | 435500 | 435000 | 207 |
| 429 | 20231114 | 140900 | 113855817000 | 435000 | 435000 | 435500 | 434500 | 1171 |
| 430 | 20231114 | 140800 | 113346471000 | 435500 | 435500 | 435500 | 435000 | 648 |
| 431 | 20231114 | 140700 | 113064302000 | 435500 | 435000 | 435500 | 435000 | 228 |
| 432 | 20231114 | 140600 | 112965106500 | 435000 | 435000 | 435500 | 435000 | 112 |
| 433 | 20231114 | 140500 | 112916381500 | 435000 | 434500 | 435500 | 434500 | 637 |
| 434 | 20231114 | 140400 | 112639321500 | 434500 | 435000 | 435000 | 434500 | 364 |
| 435 | 20231114 | 140300 | 112481051500 | 435000 | 435500 | 435500 | 434500 | 673 |
| 436 | 20231114 | 140200 | 112188234500 | 435000 | 435500 | 436000 | 435000 | 195 |
| 437 | 20231114 | 140100 | 112103309500 | 436000 | 435500 | 436000 | 435000 | 1233 |
| 438 | 20231114 | 140000 | 111566342500 | 435500 | 435500 | 436000 | 435500 | 406 |
| 439 | 20231114 | 135900 | 111389416500 | 436000 | 435500 | 436000 | 435500 | 281 |
| 440 | 20231114 | 135800 | 111266942000 | 436000 | 435000 | 436000 | 435000 | 544 |
| 441 | 20231114 | 135700 | 111030029500 | 435500 | 435000 | 435500 | 435000 | 645 |
| 442 | 20231114 | 135600 | 110749425500 | 435000 | 434500 | 435000 | 434500 | 191 |
| 443 | 20231114 | 135500 | 110666407500 | 434500 | 434500 | 435000 | 434500 | 309 |
| 444 | 20231114 | 135400 | 110532137500 | 434500 | 434500 | 435000 | 434500 | 553 |
| 445 | 20231114 | 135300 | 110291840500 | 434500 | 433500 | 435000 | 433500 | 437 |
| 446 | 20231114 | 135200 | 110102113500 | 433500 | 434000 | 434000 | 433500 | 573 |
| 447 | 20231114 | 135100 | 109853545500 | 433500 | 433500 | 434000 | 433000 | 973 |
| 448 | 20231114 | 135000 | 109431745500 | 433500 | 434000 | 434500 | 433500 | 2074 |
| 449 | 20231114 | 134900 | 108531920500 | 434000 | 434000 | 434500 | 434000 | 204 |
| 450 | 20231114 | 134800 | 108443341000 | 434000 | 434000 | 435000 | 434000 | 171 |
| 451 | 20231114 | 134700 | 108369081000 | 434000 | 434500 | 434500 | 434000 | 1114 |
| 452 | 20231114 | 134600 | 107885305000 | 434500 | 434500 | 434500 | 434000 | 1442 |
| 453 | 20231114 | 134500 | 107258819500 | 434500 | 435000 | 435500 | 434500 | 1351 |
| 454 | 20231114 | 134400 | 106671618000 | 434500 | 435500 | 435500 | 434500 | 449 |
| 455 | 20231114 | 134300 | 106476313500 | 435500 | 435500 | 435500 | 435000 | 96 |
| 456 | 20231114 | 134200 | 106434538500 | 435500 | 435500 | 435500 | 435000 | 345 |
| 457 | 20231114 | 134100 | 106284322500 | 435500 | 436000 | 436000 | 435500 | 37 |
| 458 | 20231114 | 134000 | 106268198000 | 436000 | 435500 | 436000 | 435500 | 48 |
| 459 | 20231114 | 133900 | 106247290000 | 436000 | 436000 | 436000 | 435500 | 240 |
| 460 | 20231114 | 133800 | 106142738000 | 436000 | 434500 | 436000 | 434500 | 303 |
| 461 | 20231114 | 133700 | 106010786000 | 435000 | 434500 | 435000 | 434500 | 197 |
| 462 | 20231114 | 133600 | 105925116000 | 434500 | 435000 | 435500 | 434500 | 518 |
| 463 | 20231114 | 133500 | 105699788000 | 435000 | 435000 | 435500 | 434500 | 456 |
| 464 | 20231114 | 133400 | 105501436500 | 435000 | 434500 | 435000 | 434500 | 138 |
| 465 | 20231114 | 133300 | 105441442500 | 434500 | 434000 | 434500 | 434000 | 406 |
| 466 | 20231114 | 133200 | 105265166500 | 434000 | 434500 | 434500 | 433500 | 587 |
| 467 | 20231114 | 133100 | 105010280500 | 434500 | 435000 | 435000 | 434000 | 2052 |
| 468 | 20231114 | 133000 | 104119033000 | 435500 | 435000 | 435500 | 435000 | 107 |
| 469 | 20231114 | 132900 | 104072469000 | 435500 | 435000 | 435500 | 435000 | 52 |
| 470 | 20231114 | 132800 | 104049831000 | 435500 | 435500 | 435500 | 435000 | 97 |
| 471 | 20231114 | 132700 | 104007617500 | 435500 | 435500 | 435500 | 435000 | 131 |
| 472 | 20231114 | 132600 | 103950597500 | 435000 | 435000 | 435500 | 435000 | 84 |
| 473 | 20231114 | 132500 | 103914044500 | 435500 | 436000 | 436000 | 435000 | 268 |
| 474 | 20231114 | 132400 | 103797331500 | 436000 | 435000 | 436000 | 435000 | 425 |
| 475 | 20231114 | 132300 | 103612366000 | 434500 | 435500 | 435500 | 434500 | 469 |
| 476 | 20231114 | 132200 | 103408375000 | 435000 | 435000 | 435500 | 435000 | 159 |
| 477 | 20231114 | 132100 | 103339197000 | 435000 | 435000 | 436000 | 435000 | 108 |
| 478 | 20231114 | 132000 | 103292181500 | 435000 | 436500 | 436500 | 435000 | 452 |
| 479 | 20231114 | 131900 | 103095133000 | 436000 | 436000 | 436500 | 436000 | 54 |
| 480 | 20231114 | 131800 | 103071579500 | 436000 | 436000 | 436500 | 435500 | 357 |
| 481 | 20231114 | 131700 | 102915915500 | 435500 | 435000 | 436000 | 435000 | 946 |
| 482 | 20231114 | 131600 | 102504022000 | 434500 | 434500 | 435000 | 434000 | 520 |
| 483 | 20231114 | 131500 | 102278084000 | 434500 | 435500 | 435500 | 434500 | 1102 |
| 484 | 20231114 | 131400 | 101799080500 | 435500 | 435500 | 436000 | 435000 | 352 |
| 485 | 20231114 | 131300 | 101645784000 | 435500 | 435500 | 435500 | 435000 | 350 |
| 486 | 20231114 | 131200 | 101493368500 | 435000 | 435000 | 435500 | 434500 | 276 |
| 487 | 20231114 | 131100 | 101373315500 | 435000 | 434000 | 435500 | 434000 | 700 |
| 488 | 20231114 | 131000 | 101068838500 | 434000 | 434000 | 434500 | 433500 | 408 |
| 489 | 20231114 | 130900 | 100891792500 | 434000 | 434500 | 435000 | 434000 | 418 |
| 490 | 20231114 | 130800 | 100710304500 | 434500 | 434500 | 435000 | 434500 | 309 |
| 491 | 20231114 | 130700 | 100576003000 | 434500 | 434500 | 435000 | 434500 | 260 |
| 492 | 20231114 | 130600 | 100462999500 | 434500 | 434500 | 435000 | 434500 | 356 |
| 493 | 20231114 | 130500 | 100308229000 | 434500 | 436000 | 436500 | 434500 | 723 |
| 494 | 20231114 | 130400 | 99993401000 | 436500 | 436500 | 437000 | 436000 | 283 |
| 495 | 20231114 | 130300 | 99869882500 | 436500 | 437000 | 437000 | 436500 | 101 |
| 496 | 20231114 | 130200 | 99825776500 | 437000 | 437000 | 437000 | 436500 | 81 |
| 497 | 20231114 | 130100 | 99790404000 | 436500 | 436500 | 437000 | 436000 | 152 |
| 498 | 20231114 | 130000 | 99724060500 | 436500 | 437000 | 437000 | 436000 | 184 |
| 499 | 20231114 | 125900 | 99643729500 | 436500 | 437000 | 437000 | 436000 | 398 |
| 500 | 20231114 | 125800 | 99470041000 | 436500 | 435000 | 437000 | 435000 | 567 |
| 501 | 20231114 | 125700 | 99222724000 | 435500 | 435000 | 435500 | 435000 | 139 |
| 502 | 20231114 | 125600 | 99162207000 | 435000 | 435500 | 435500 | 435000 | 199 |
| 503 | 20231114 | 125500 | 99075583000 | 435000 | 435500 | 436000 | 435000 | 86 |
| 504 | 20231114 | 125400 | 99038125000 | 435500 | 435500 | 436500 | 435500 | 235 |
| 505 | 20231114 | 125300 | 98935716500 | 436000 | 436000 | 436500 | 436000 | 176 |
| 506 | 20231114 | 125200 | 98858949000 | 436000 | 436500 | 437000 | 436000 | 409 |
| 507 | 20231114 | 125100 | 98680427000 | 437000 | 437000 | 437000 | 436500 | 239 |
| 508 | 20231114 | 125000 | 98576006000 | 437000 | 435500 | 437000 | 435000 | 565 |
| 509 | 20231114 | 124900 | 98329707500 | 435500 | 435500 | 437000 | 435500 | 448 |
| 510 | 20231114 | 124800 | 98134198500 | 435500 | 436000 | 436500 | 435500 | 376 |
| 511 | 20231114 | 124700 | 97970333500 | 435500 | 435500 | 436500 | 435500 | 154 |
| 512 | 20231114 | 124600 | 97903204000 | 436000 | 435500 | 436000 | 435000 | 761 |
| 513 | 20231114 | 124500 | 97571951500 | 435500 | 435000 | 436000 | 434500 | 606 |
| 514 | 20231114 | 124400 | 97308092500 | 434500 | 435500 | 435500 | 434500 | 990 |
| 515 | 20231114 | 124300 | 96877443500 | 435500 | 435500 | 435500 | 435000 | 292 |
| 516 | 20231114 | 124200 | 96750314500 | 435500 | 435500 | 435500 | 435000 | 154 |
| 517 | 20231114 | 124100 | 96683279000 | 435000 | 436000 | 436000 | 435000 | 797 |
| 518 | 20231114 | 124000 | 96336202000 | 436500 | 436000 | 436500 | 435500 | 278 |
| 519 | 20231114 | 123900 | 96215006000 | 436000 | 436000 | 436000 | 435500 | 305 |
| 520 | 20231114 | 123800 | 96082115500 | 436000 | 436000 | 436500 | 435500 | 168 |
| 521 | 20231114 | 123700 | 96008868000 | 435500 | 436500 | 437000 | 435500 | 657 |
| 522 | 20231114 | 123600 | 95722340000 | 436500 | 436500 | 437000 | 436500 | 125 |
| 523 | 20231114 | 123500 | 95667736500 | 436500 | 437000 | 437000 | 436500 | 131 |
| 524 | 20231114 | 123400 | 95610522500 | 436500 | 438000 | 438000 | 436500 | 362 |
| 525 | 20231114 | 123300 | 95452250000 | 438000 | 437000 | 438000 | 437000 | 259 |
| 526 | 20231114 | 123200 | 95338931500 | 436500 | 436500 | 437000 | 436500 | 361 |
| 527 | 20231114 | 123100 | 95181209500 | 437000 | 437000 | 437000 | 436500 | 201 |
| 528 | 20231114 | 123000 | 95093434500 | 437000 | 436500 | 437000 | 436500 | 74 |
| 529 | 20231114 | 122900 | 95061117000 | 437000 | 436500 | 437000 | 436000 | 141 |
| 530 | 20231114 | 122800 | 94999534000 | 436500 | 436500 | 436500 | 436000 | 97 |
| 531 | 20231114 | 122700 | 94957206000 | 436500 | 437000 | 437000 | 436000 | 265 |
| 532 | 20231114 | 122600 | 94841527000 | 436500 | 437000 | 437000 | 436500 | 79 |
| 533 | 20231114 | 122500 | 94807025000 | 437000 | 436000 | 437000 | 436000 | 236 |
| 534 | 20231114 | 122400 | 94703989000 | 436000 | 436000 | 436500 | 436000 | 236 |
| 535 | 20231114 | 122300 | 94601013500 | 436000 | 435000 | 436000 | 435000 | 462 |
| 536 | 20231114 | 122200 | 94399767500 | 435000 | 435500 | 436000 | 435000 | 389 |
| 537 | 20231114 | 122100 | 94230359000 | 435500 | 435500 | 436000 | 435500 | 172 |
| 538 | 20231114 | 122000 | 94155424500 | 435500 | 436000 | 436000 | 435500 | 312 |
| 539 | 20231114 | 121900 | 94019429500 | 436000 | 436000 | 436000 | 435000 | 765 |
| 540 | 20231114 | 121800 | 93686266000 | 435500 | 436500 | 436500 | 435500 | 490 |
| 541 | 20231114 | 121700 | 93472607500 | 436500 | 436000 | 436500 | 436000 | 105 |
| 542 | 20231114 | 121600 | 93426805000 | 436500 | 436000 | 436500 | 435500 | 170 |
| 543 | 20231114 | 121500 | 93352711000 | 436500 | 436000 | 436500 | 435500 | 195 |
| 544 | 20231114 | 121400 | 93267729500 | 435500 | 436000 | 436500 | 435500 | 97 |
| 545 | 20231114 | 121300 | 93225436000 | 436000 | 436000 | 437000 | 435500 | 190 |
| 546 | 20231114 | 121200 | 93142540500 | 436000 | 436500 | 437000 | 435500 | 425 |
| 547 | 20231114 | 121100 | 92957195000 | 436500 | 435500 | 436500 | 435500 | 538 |
| 548 | 20231114 | 121000 | 92722577000 | 435500 | 436000 | 436500 | 435500 | 525 |
| 549 | 20231114 | 120900 | 92493791500 | 436500 | 436500 | 437000 | 436000 | 293 |
| 550 | 20231114 | 120800 | 92365879500 | 437000 | 437000 | 437000 | 436500 | 135 |
| 551 | 20231114 | 120700 | 92306922500 | 437000 | 436500 | 437000 | 436500 | 333 |
| 552 | 20231114 | 120600 | 92161452500 | 436500 | 437000 | 437500 | 436500 | 192 |
| 553 | 20231114 | 120500 | 92077569000 | 437000 | 438000 | 438000 | 437000 | 233 |
| 554 | 20231114 | 120400 | 91975623500 | 437500 | 438000 | 438500 | 437500 | 481 |
| 555 | 20231114 | 120300 | 91764923000 | 438000 | 438000 | 438500 | 437500 | 606 |
| 556 | 20231114 | 120200 | 91499426500 | 437500 | 437000 | 438500 | 437000 | 641 |
| 557 | 20231114 | 120100 | 91218885500 | 437500 | 437500 | 438500 | 437500 | 631 |
| 558 | 20231114 | 120000 | 90942536000 | 438000 | 437500 | 438000 | 437000 | 537 |
| 559 | 20231114 | 115900 | 90707514500 | 437500 | 438000 | 438500 | 437500 | 668 |
| 560 | 20231114 | 115800 | 90414944000 | 438500 | 438500 | 438500 | 438000 | 175 |
| 561 | 20231114 | 115700 | 90338225500 | 438500 | 438500 | 439000 | 438000 | 70 |
| 562 | 20231114 | 115600 | 90307527000 | 438500 | 438500 | 439000 | 438000 | 906 |
| 563 | 20231114 | 115500 | 89910218500 | 438500 | 438500 | 438500 | 438000 | 390 |
| 564 | 20231114 | 115400 | 89739239000 | 438000 | 439000 | 439000 | 438000 | 143 |
| 565 | 20231114 | 115300 | 89676533000 | 439000 | 438500 | 439000 | 438000 | 454 |
| 566 | 20231114 | 115200 | 89477429000 | 438500 | 438000 | 438500 | 438000 | 327 |
| 567 | 20231114 | 115100 | 89334064000 | 438500 | 438000 | 438500 | 438000 | 200 |
| 568 | 20231114 | 115000 | 89246397000 | 438000 | 438000 | 438500 | 437500 | 625 |
| 569 | 20231114 | 114900 | 88972664000 | 437500 | 437000 | 438000 | 437000 | 193 |
| 570 | 20231114 | 114800 | 88888200500 | 437000 | 437000 | 438000 | 437000 | 251 |
| 571 | 20231114 | 114700 | 88778401500 | 437000 | 437500 | 437500 | 437000 | 305 |
| 572 | 20231114 | 114600 | 88644998500 | 437000 | 437500 | 437500 | 437000 | 346 |
| 573 | 20231114 | 114500 | 88493739500 | 437500 | 437500 | 437500 | 437000 | 111 |
| 574 | 20231114 | 114400 | 88445200500 | 437000 | 437000 | 437500 | 436500 | 560 |
| 575 | 20231114 | 114300 | 88200474000 | 437500 | 437000 | 437500 | 437000 | 89 |
| 576 | 20231114 | 114200 | 88161546000 | 437000 | 437000 | 437500 | 437000 | 140 |
| 577 | 20231114 | 114100 | 88100335500 | 437000 | 437500 | 437500 | 437000 | 290 |
| 578 | 20231114 | 114000 | 87973551500 | 437500 | 437000 | 437500 | 436500 | 216 |
| 579 | 20231114 | 113900 | 87879104500 | 436500 | 436500 | 437000 | 436500 | 266 |
| 580 | 20231114 | 113800 | 87762933500 | 437000 | 437000 | 437500 | 436500 | 417 |
| 581 | 20231114 | 113700 | 87580723500 | 437500 | 437500 | 438000 | 437500 | 509 |
| 582 | 20231114 | 113600 | 87357971500 | 437500 | 437500 | 438000 | 437500 | 311 |
| 583 | 20231114 | 113500 | 87221886000 | 438000 | 438000 | 438500 | 437500 | 631 |
| 584 | 20231114 | 113400 | 86945484000 | 438500 | 437500 | 438500 | 437000 | 406 |
| 585 | 20231114 | 113300 | 86767732000 | 437500 | 438000 | 438500 | 437500 | 870 |
| 586 | 20231114 | 113200 | 86386983000 | 438000 | 437000 | 438500 | 436500 | 1035 |
| 587 | 20231114 | 113100 | 85934020000 | 437000 | 437000 | 437500 | 436500 | 549 |
| 588 | 20231114 | 113000 | 85694106500 | 437000 | 436000 | 437000 | 435500 | 875 |
| 589 | 20231114 | 112900 | 85312250500 | 436000 | 436000 | 436000 | 435500 | 93 |
| 590 | 20231114 | 112800 | 85271712000 | 435500 | 436000 | 436000 | 435500 | 615 |
| 591 | 20231114 | 112700 | 85003761500 | 436000 | 436000 | 436000 | 435500 | 615 |
| 592 | 20231114 | 112600 | 84735813500 | 435500 | 435500 | 436000 | 434500 | 920 |
| 593 | 20231114 | 112500 | 84335440000 | 435500 | 434500 | 435500 | 434500 | 980 |
| 594 | 20231114 | 112400 | 83909046000 | 434500 | 435000 | 435000 | 434000 | 1092 |
| 595 | 20231114 | 112300 | 83434905000 | 434500 | 434500 | 435000 | 434500 | 249 |
| 596 | 20231114 | 112200 | 83326656500 | 434500 | 434000 | 435000 | 434000 | 277 |
| 597 | 20231114 | 112100 | 83206321500 | 434500 | 434500 | 435000 | 434000 | 1397 |
| 598 | 20231114 | 112000 | 82599709500 | 434500 | 435500 | 435500 | 434500 | 728 |
| 599 | 20231114 | 111900 | 82283148500 | 435500 | 435500 | 436000 | 435000 | 379 |
| 600 | 20231114 | 111800 | 82118099500 | 436000 | 435000 | 436000 | 434500 | 668 |
| 601 | 20231114 | 111700 | 81827454000 | 435000 | 436000 | 436000 | 435000 | 371 |
| 602 | 20231114 | 111600 | 81665907500 | 435500 | 436000 | 436000 | 435000 | 1150 |
| 603 | 20231114 | 111500 | 81165021500 | 436000 | 435500 | 436000 | 435500 | 125 |
| 604 | 20231114 | 111400 | 81110547500 | 435500 | 436000 | 436000 | 435000 | 464 |
| 605 | 20231114 | 111300 | 80908467000 | 435500 | 434500 | 436000 | 434000 | 1390 |
| 606 | 20231114 | 111200 | 80303701500 | 434500 | 435500 | 436000 | 434500 | 621 |
| 607 | 20231114 | 111100 | 80033459500 | 436000 | 436000 | 436000 | 434500 | 1363 |
| 608 | 20231114 | 111000 | 79440302000 | 435500 | 436500 | 436500 | 435000 | 1418 |
| 609 | 20231114 | 110900 | 78822385500 | 436500 | 436000 | 436500 | 436000 | 564 |
| 610 | 20231114 | 110800 | 78576447000 | 436500 | 436500 | 437000 | 436000 | 438 |
| 611 | 20231114 | 110700 | 78385234000 | 436500 | 436500 | 437500 | 436000 | 905 |
| 612 | 20231114 | 110600 | 77990165000 | 436500 | 437000 | 437500 | 436500 | 669 |
| 613 | 20231114 | 110500 | 77697838500 | 436500 | 437500 | 438000 | 436000 | 1429 |
| 614 | 20231114 | 110400 | 77073681000 | 437500 | 437500 | 438000 | 437000 | 752 |
| 615 | 20231114 | 110300 | 76744867500 | 438000 | 437500 | 438000 | 437000 | 425 |
| 616 | 20231114 | 110200 | 76558921500 | 438000 | 438000 | 438500 | 437500 | 406 |
| 617 | 20231114 | 110100 | 76381141000 | 438000 | 438000 | 438500 | 437500 | 1205 |
| 618 | 20231114 | 110000 | 75853332500 | 438500 | 439000 | 439500 | 438000 | 557 |
| 619 | 20231114 | 105900 | 75608969000 | 439000 | 440000 | 440000 | 439000 | 483 |
| 620 | 20231114 | 105800 | 75396689000 | 440000 | 440500 | 440500 | 439500 | 559 |
| 621 | 20231114 | 105700 | 75150700500 | 440500 | 440000 | 441000 | 439500 | 1370 |
| 622 | 20231114 | 105600 | 74547825000 | 440000 | 438500 | 440000 | 438000 | 636 |
| 623 | 20231114 | 105500 | 74268622000 | 438500 | 438500 | 438500 | 438000 | 710 |
| 624 | 20231114 | 105400 | 73957518000 | 438500 | 439000 | 439500 | 438000 | 1038 |
| 625 | 20231114 | 105300 | 73502035500 | 439000 | 439000 | 439500 | 438000 | 1458 |
| 626 | 20231114 | 105200 | 72862438000 | 439000 | 440500 | 440500 | 439000 | 1542 |
| 627 | 20231114 | 105100 | 72184941500 | 440500 | 439500 | 441000 | 439500 | 2237 |
| 628 | 20231114 | 105000 | 71200557000 | 439500 | 439000 | 440000 | 438500 | 1099 |
| 629 | 20231114 | 104900 | 70717689500 | 439000 | 440000 | 440000 | 438500 | 1184 |
| 630 | 20231114 | 104800 | 70197520000 | 439500 | 439000 | 440000 | 438500 | 1842 |
| 631 | 20231114 | 104700 | 69388404000 | 439000 | 441000 | 441000 | 438500 | 1836 |
| 632 | 20231114 | 104600 | 68581380500 | 440500 | 444000 | 444000 | 440500 | 3157 |
| 633 | 20231114 | 104500 | 67186154500 | 444000 | 441000 | 444000 | 441000 | 4230 |
| 634 | 20231114 | 104400 | 65315088500 | 441500 | 441000 | 441500 | 440500 | 1587 |
| 635 | 20231114 | 104300 | 64615136500 | 441000 | 441000 | 441000 | 440500 | 1221 |
| 636 | 20231114 | 104200 | 64076707000 | 441000 | 440000 | 441500 | 439500 | 4664 |
| 637 | 20231114 | 104100 | 62022444500 | 439500 | 439500 | 440000 | 439000 | 1359 |
| 638 | 20231114 | 104000 | 61424778000 | 439500 | 439000 | 440000 | 439000 | 1764 |
| 639 | 20231114 | 103900 | 60649518000 | 439000 | 439000 | 439500 | 438500 | 1736 |
| 640 | 20231114 | 103800 | 59887469000 | 439000 | 438000 | 439000 | 437500 | 1440 |
| 641 | 20231114 | 103700 | 59256193000 | 437500 | 437000 | 438000 | 436500 | 1989 |
| 642 | 20231114 | 103600 | 58386343500 | 436500 | 437500 | 437500 | 436500 | 641 |
| 643 | 20231114 | 103500 | 58106155000 | 437500 | 437500 | 437500 | 437000 | 542 |
| 644 | 20231114 | 103400 | 57869214500 | 437500 | 436500 | 437500 | 436500 | 1348 |
| 645 | 20231114 | 103300 | 57280082500 | 436500 | 436000 | 437000 | 436000 | 2785 |
| 646 | 20231114 | 103200 | 56065117500 | 436000 | 435500 | 436000 | 435000 | 780 |
| 647 | 20231114 | 103100 | 55725216000 | 435500 | 435500 | 435500 | 434500 | 663 |
| 648 | 20231114 | 103000 | 55436870500 | 435500 | 435000 | 436000 | 434500 | 1561 |
| 649 | 20231114 | 102900 | 54757474000 | 435500 | 435500 | 435500 | 435000 | 253 |
| 650 | 20231114 | 102800 | 54647314000 | 435500 | 434000 | 435500 | 434000 | 405 |
| 651 | 20231114 | 102700 | 54471293000 | 434500 | 434500 | 435000 | 434000 | 327 |
| 652 | 20231114 | 102600 | 54329201500 | 435000 | 436000 | 436000 | 434500 | 920 |
| 653 | 20231114 | 102500 | 53928583000 | 436000 | 434500 | 436000 | 434500 | 2893 |
| 654 | 20231114 | 102400 | 52669335500 | 435000 | 434500 | 435000 | 434500 | 1056 |
| 655 | 20231114 | 102300 | 52210443000 | 434500 | 434000 | 434500 | 433000 | 481 |
| 656 | 20231114 | 102200 | 52001697000 | 434000 | 434500 | 434500 | 433000 | 1129 |
| 657 | 20231114 | 102100 | 51512150500 | 434500 | 434500 | 435000 | 434000 | 1480 |
| 658 | 20231114 | 102000 | 50869081500 | 434500 | 435000 | 435000 | 434000 | 792 |
| 659 | 20231114 | 101900 | 50525066500 | 434500 | 434500 | 435000 | 434500 | 307 |
| 660 | 20231114 | 101800 | 50391555500 | 435000 | 434500 | 435000 | 434000 | 2244 |
| 661 | 20231114 | 101700 | 49416530000 | 434500 | 434000 | 434500 | 433500 | 698 |
| 662 | 20231114 | 101600 | 49113498500 | 434000 | 434000 | 434000 | 433500 | 1727 |
| 663 | 20231114 | 101500 | 48364098000 | 434000 | 433000 | 434000 | 433000 | 1474 |
| 664 | 20231114 | 101400 | 47725218000 | 433500 | 432500 | 433500 | 432500 | 998 |
| 665 | 20231114 | 101300 | 47293054000 | 433000 | 433000 | 433000 | 432500 | 320 |
| 666 | 20231114 | 101200 | 47154548500 | 433000 | 433000 | 433500 | 432500 | 924 |
| 667 | 20231114 | 101100 | 46754648000 | 432500 | 431500 | 433000 | 431000 | 1233 |
| 668 | 20231114 | 101000 | 46221584500 | 431000 | 430000 | 431500 | 430000 | 559 |
| 669 | 20231114 | 100900 | 45980810000 | 430000 | 430000 | 430500 | 429500 | 473 |
| 670 | 20231114 | 100800 | 45777424000 | 430000 | 430000 | 430500 | 429500 | 343 |
| 671 | 20231114 | 100700 | 45629955000 | 430000 | 429000 | 430000 | 429000 | 620 |
| 672 | 20231114 | 100600 | 45363687500 | 429500 | 429500 | 430000 | 429000 | 598 |
| 673 | 20231114 | 100500 | 45106906500 | 430000 | 430500 | 430500 | 429500 | 1104 |
| 674 | 20231114 | 100400 | 44632143500 | 430000 | 433000 | 433000 | 430000 | 1255 |
| 675 | 20231114 | 100300 | 44090769500 | 432500 | 432500 | 433000 | 432500 | 342 |
| 676 | 20231114 | 100200 | 43942736000 | 433000 | 433000 | 433000 | 431500 | 560 |
| 677 | 20231114 | 100100 | 43700611500 | 433000 | 432500 | 433000 | 432000 | 1114 |
| 678 | 20231114 | 100000 | 43218552000 | 432000 | 432000 | 432500 | 431000 | 939 |
| 679 | 20231114 | 095900 | 42813252000 | 432000 | 433000 | 433500 | 431500 | 928 |
| 680 | 20231114 | 095800 | 42412279500 | 432500 | 434000 | 434000 | 432000 | 2204 |
| 681 | 20231114 | 095700 | 41457285000 | 433500 | 433500 | 434000 | 433000 | 898 |
| 682 | 20231114 | 095600 | 41067874500 | 433500 | 433500 | 433500 | 432500 | 988 |
| 683 | 20231114 | 095500 | 40640064500 | 433500 | 433500 | 433500 | 433000 | 443 |
| 684 | 20231114 | 095400 | 40448073500 | 433000 | 433000 | 433500 | 432500 | 2025 |
| 685 | 20231114 | 095300 | 39570930500 | 433000 | 432500 | 433000 | 432000 | 1210 |
| 686 | 20231114 | 095200 | 39047580500 | 432500 | 431500 | 432500 | 431000 | 1091 |
| 687 | 20231114 | 095100 | 38576260000 | 431500 | 431500 | 432000 | 431000 | 632 |
| 688 | 20231114 | 095000 | 38303672000 | 431000 | 431000 | 431500 | 430500 | 1026 |
| 689 | 20231114 | 094900 | 37861259500 | 431000 | 431000 | 431000 | 430000 | 809 |
| 690 | 20231114 | 094800 | 37512874500 | 431000 | 430500 | 431500 | 429500 | 1188 |
| 691 | 20231114 | 094700 | 37001389500 | 430500 | 431500 | 431500 | 430000 | 1504 |
| 692 | 20231114 | 094600 | 36354287500 | 431000 | 431000 | 431500 | 430500 | 903 |
| 693 | 20231114 | 094500 | 35965201000 | 430500 | 431000 | 431500 | 430500 | 493 |
| 694 | 20231114 | 094400 | 35752708000 | 431000 | 431500 | 431500 | 430500 | 360 |
| 695 | 20231114 | 094300 | 35597507000 | 431000 | 431500 | 432000 | 430500 | 1123 |
| 696 | 20231114 | 094200 | 35113066500 | 431500 | 432000 | 432000 | 431000 | 1233 |
| 697 | 20231114 | 094100 | 34581090000 | 432000 | 430500 | 432000 | 430500 | 642 |
| 698 | 20231114 | 094000 | 34304013000 | 431000 | 432000 | 432000 | 430000 | 2004 |
| 699 | 20231114 | 093900 | 33439703000 | 432000 | 430500 | 432000 | 430000 | 1752 |
| 700 | 20231114 | 093800 | 32683748000 | 431000 | 432000 | 432500 | 430500 | 1504 |
| 701 | 20231114 | 093700 | 32034657500 | 432500 | 432000 | 432500 | 432000 | 734 |
| 702 | 20231114 | 093600 | 31717271000 | 432000 | 431500 | 432500 | 431000 | 1770 |
| 703 | 20231114 | 093500 | 30952915000 | 431500 | 431500 | 431500 | 430500 | 671 |
| 704 | 20231114 | 093400 | 30663701000 | 431500 | 431000 | 432000 | 430500 | 1511 |
| 705 | 20231114 | 093300 | 30011997000 | 430500 | 432000 | 432500 | 430500 | 2031 |
| 706 | 20231114 | 093200 | 29134881500 | 432000 | 430500 | 432000 | 430000 | 3311 |
| 707 | 20231114 | 093100 | 27707134000 | 430500 | 429500 | 430500 | 429000 | 3723 |
| 708 | 20231114 | 093000 | 26106916000 | 429500 | 428500 | 429500 | 428500 | 1287 |
| 709 | 20231114 | 092900 | 25554798000 | 429000 | 428500 | 429000 | 428500 | 588 |
| 710 | 20231114 | 092800 | 25302686000 | 429000 | 428500 | 429000 | 427500 | 587 |
| 711 | 20231114 | 092700 | 25051212500 | 429000 | 427500 | 429000 | 427000 | 1194 |
| 712 | 20231114 | 092600 | 24540312000 | 427500 | 427000 | 428000 | 427000 | 1070 |
| 713 | 20231114 | 092500 | 24082943500 | 427500 | 427500 | 428000 | 427000 | 610 |
| 714 | 20231114 | 092400 | 23822187500 | 427500 | 429000 | 429000 | 427000 | 3398 |
| 715 | 20231114 | 092300 | 22367023000 | 428500 | 429000 | 429000 | 428500 | 1292 |
| 716 | 20231114 | 092200 | 21812809000 | 429000 | 428500 | 429000 | 428000 | 1772 |
| 717 | 20231114 | 092100 | 21052830500 | 428500 | 428000 | 429000 | 428000 | 1484 |
| 718 | 20231114 | 092000 | 20417012500 | 428000 | 427500 | 428000 | 427000 | 3090 |
| 719 | 20231114 | 091900 | 19095444000 | 427000 | 426500 | 427000 | 426000 | 1873 |
| 720 | 20231114 | 091800 | 18295873500 | 426500 | 426500 | 427000 | 426000 | 452 |
| 721 | 20231114 | 091700 | 18103066500 | 426500 | 426000 | 427000 | 425500 | 1429 |
| 722 | 20231114 | 091600 | 17493985000 | 426000 | 426000 | 426000 | 425500 | 318 |
| 723 | 20231114 | 091500 | 17358586500 | 426000 | 427000 | 427000 | 425500 | 749 |
| 724 | 20231114 | 091400 | 17039347000 | 426500 | 427000 | 427000 | 426500 | 1690 |
| 725 | 20231114 | 091300 | 16317849000 | 427000 | 427000 | 427500 | 426500 | 1652 |
| 726 | 20231114 | 091200 | 15612326500 | 427000 | 427500 | 427500 | 427000 | 1728 |
| 727 | 20231114 | 091100 | 14874143500 | 427500 | 425500 | 427500 | 425500 | 4034 |
| 728 | 20231114 | 091000 | 13152276500 | 426000 | 426000 | 426500 | 425500 | 1588 |
| 729 | 20231114 | 090900 | 12475744000 | 425500 | 426500 | 426500 | 425500 | 2513 |
| 730 | 20231114 | 090800 | 11404723500 | 426500 | 426000 | 426500 | 425500 | 1614 |
| 731 | 20231114 | 090700 | 10717141000 | 426000 | 425000 | 426500 | 424500 | 5318 |
| 732 | 20231114 | 090600 | 8454104000 | 425000 | 423500 | 425000 | 423000 | 2299 |
| 733 | 20231114 | 090500 | 7479479500 | 424000 | 421000 | 424000 | 420500 | 1636 |
| 734 | 20231114 | 090400 | 6788628000 | 421500 | 423000 | 423500 | 420500 | 988 |
| 735 | 20231114 | 090300 | 6371987500 | 423000 | 424000 | 425000 | 423000 | 1581 |
| 736 | 20231114 | 090200 | 5701571500 | 424500 | 425000 | 425500 | 423500 | 2146 |
| 737 | 20231114 | 090100 | 4791128500 | 425000 | 425000 | 426000 | 423500 | 3224 |
| 738 | 20231114 | 090000 | 3419826500 | 425000 | 424500 | 426500 | 424000 | 8046 |