42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 204600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 32496 |
| 3 | 20231117 | 204500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 4 | 20231117 | 204400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 5 | 20231117 | 204300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 6 | 20231117 | 204200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 7 | 20231117 | 204100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 8 | 20231117 | 204000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 9 | 20231117 | 203900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 10 | 20231117 | 203800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 11 | 20231117 | 203700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 12 | 20231117 | 203600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 13 | 20231117 | 203500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 14 | 20231117 | 203400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 15 | 20231117 | 203300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 16 | 20231117 | 203200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 17 | 20231117 | 203100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 18 | 20231117 | 203000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 19 | 20231117 | 202900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 20 | 20231117 | 202800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 21 | 20231117 | 202700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 22 | 20231117 | 202600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 23 | 20231117 | 202500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 24 | 20231117 | 202400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 25 | 20231117 | 202300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 26 | 20231117 | 202200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 27 | 20231117 | 202100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 28 | 20231117 | 202000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 29 | 20231117 | 201900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 30 | 20231117 | 201800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 31 | 20231117 | 201700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 32 | 20231117 | 201600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 32496 |
| 33 | 20231117 | 201500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 34 | 20231117 | 201400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 35 | 20231117 | 201300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 36 | 20231117 | 201200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 37 | 20231117 | 201100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 38 | 20231117 | 201000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 39 | 20231117 | 200900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 40 | 20231117 | 200800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 41 | 20231117 | 200700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 42 | 20231117 | 200600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 43 | 20231117 | 200500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 44 | 20231117 | 200400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 45 | 20231117 | 200300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 46 | 20231117 | 200200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 47 | 20231117 | 200100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 48 | 20231117 | 200000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 49 | 20231117 | 195900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 50 | 20231117 | 195800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 51 | 20231117 | 195700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 52 | 20231117 | 195600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 53 | 20231117 | 195500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 54 | 20231117 | 195400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 55 | 20231117 | 195300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 56 | 20231117 | 195200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 57 | 20231117 | 195100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 58 | 20231117 | 195000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 59 | 20231117 | 194900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 60 | 20231117 | 194800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 61 | 20231117 | 194700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 62 | 20231117 | 194600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 32496 |
| 63 | 20231117 | 194500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 64 | 20231117 | 194400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 65 | 20231117 | 194300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 66 | 20231117 | 194200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 67 | 20231117 | 194100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 68 | 20231117 | 194000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 69 | 20231117 | 193900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 70 | 20231117 | 193800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 71 | 20231117 | 193700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 72 | 20231117 | 193600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 73 | 20231117 | 193500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 74 | 20231117 | 193400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 75 | 20231117 | 193300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 76 | 20231117 | 193200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 77 | 20231117 | 193100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 78 | 20231117 | 193000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 79 | 20231117 | 192900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 80 | 20231117 | 192800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 81 | 20231117 | 192700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 82 | 20231117 | 192600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 83 | 20231117 | 192500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 84 | 20231117 | 192400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 85 | 20231117 | 192300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 86 | 20231117 | 192200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 87 | 20231117 | 192100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 88 | 20231117 | 192000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 89 | 20231117 | 191900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 90 | 20231117 | 191800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 91 | 20231117 | 191700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 92 | 20231117 | 191600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 32496 |
| 93 | 20231117 | 191500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 94 | 20231117 | 191400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 95 | 20231117 | 191300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 96 | 20231117 | 191200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 97 | 20231117 | 191100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 98 | 20231117 | 191000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 99 | 20231117 | 190900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 100 | 20231117 | 190800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 101 | 20231117 | 190700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 102 | 20231117 | 190600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 103 | 20231117 | 190500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 104 | 20231117 | 190400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 105 | 20231117 | 190300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 106 | 20231117 | 190200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 107 | 20231117 | 190100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 108 | 20231117 | 190000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 109 | 20231117 | 185900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 110 | 20231117 | 185800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 111 | 20231117 | 185700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 112 | 20231117 | 185600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 113 | 20231117 | 185500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 114 | 20231117 | 185400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 115 | 20231117 | 185300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 116 | 20231117 | 185200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 117 | 20231117 | 185100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 118 | 20231117 | 185000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 119 | 20231117 | 184900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 120 | 20231117 | 184800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 121 | 20231117 | 184700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 122 | 20231117 | 184600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 32496 |
| 123 | 20231117 | 184500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 124 | 20231117 | 184400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 125 | 20231117 | 184300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 126 | 20231117 | 184200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 127 | 20231117 | 184100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 128 | 20231117 | 184000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 129 | 20231117 | 183900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 130 | 20231117 | 183800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 131 | 20231117 | 183700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 132 | 20231117 | 183600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 133 | 20231117 | 183500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 134 | 20231117 | 183400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 135 | 20231117 | 183300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 136 | 20231117 | 183200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 137 | 20231117 | 183100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 138 | 20231117 | 183000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 139 | 20231117 | 182900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 140 | 20231117 | 182800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 141 | 20231117 | 182700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 142 | 20231117 | 182600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 143 | 20231117 | 182500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 144 | 20231117 | 182400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 145 | 20231117 | 182300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 146 | 20231117 | 182200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 147 | 20231117 | 182100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 148 | 20231117 | 182000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 149 | 20231117 | 181900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 150 | 20231117 | 181800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 151 | 20231117 | 181700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 152 | 20231117 | 181600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 32496 |
| 153 | 20231117 | 181500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 154 | 20231117 | 181400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 155 | 20231117 | 181300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 156 | 20231117 | 181200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 157 | 20231117 | 181100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 158 | 20231117 | 181000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 159 | 20231117 | 180900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 160 | 20231117 | 180800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 161 | 20231117 | 180700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 162 | 20231117 | 180600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 163 | 20231117 | 180500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 164 | 20231117 | 180400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 165 | 20231117 | 180300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 166 | 20231117 | 180200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 167 | 20231117 | 180100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 168 | 20231117 | 180000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 169 | 20231117 | 175900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 170 | 20231117 | 175800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 171 | 20231117 | 175700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 172 | 20231117 | 175600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 173 | 20231117 | 175500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 174 | 20231117 | 175400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 175 | 20231117 | 175300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 176 | 20231117 | 175200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 177 | 20231117 | 175100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 178 | 20231117 | 175000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 179 | 20231117 | 174900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 180 | 20231117 | 174800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 181 | 20231117 | 174700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 182 | 20231117 | 174600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 32496 |
| 183 | 20231117 | 174500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 184 | 20231117 | 174400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 185 | 20231117 | 174300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 186 | 20231117 | 174200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 187 | 20231117 | 174100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 188 | 20231117 | 174000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 189 | 20231117 | 173900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 190 | 20231117 | 173800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 191 | 20231117 | 173700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 192 | 20231117 | 173600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 193 | 20231117 | 173500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 194 | 20231117 | 173400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 195 | 20231117 | 173300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 196 | 20231117 | 173200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 197 | 20231117 | 173100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 198 | 20231117 | 173000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 199 | 20231117 | 172900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 200 | 20231117 | 172800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 201 | 20231117 | 172700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 202 | 20231117 | 172600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 203 | 20231117 | 172500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 204 | 20231117 | 172400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 205 | 20231117 | 172300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 206 | 20231117 | 172200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 207 | 20231117 | 172100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 208 | 20231117 | 172000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 209 | 20231117 | 171900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 210 | 20231117 | 171800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 211 | 20231117 | 171700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 212 | 20231117 | 171600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 32496 |
| 213 | 20231117 | 171500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 214 | 20231117 | 171400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 215 | 20231117 | 171300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 216 | 20231117 | 171200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 217 | 20231117 | 171100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 218 | 20231117 | 171000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 219 | 20231117 | 170900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 220 | 20231117 | 170800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 221 | 20231117 | 170700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 222 | 20231117 | 170600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 223 | 20231117 | 170500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 224 | 20231117 | 170400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 225 | 20231117 | 170300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 226 | 20231117 | 170200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 227 | 20231117 | 170100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 228 | 20231117 | 170000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 229 | 20231117 | 165900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 230 | 20231117 | 165800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 231 | 20231117 | 165700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 232 | 20231117 | 165600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 233 | 20231117 | 165500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 234 | 20231117 | 165400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 235 | 20231117 | 165300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 236 | 20231117 | 165200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 237 | 20231117 | 165100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 238 | 20231117 | 165000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 239 | 20231117 | 164900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 240 | 20231117 | 164800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 241 | 20231117 | 164700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 242 | 20231117 | 164600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 32496 |
| 243 | 20231117 | 164500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 244 | 20231117 | 164400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 245 | 20231117 | 164300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 246 | 20231117 | 164200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 247 | 20231117 | 164100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 248 | 20231117 | 164000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 249 | 20231117 | 163900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 250 | 20231117 | 163800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 251 | 20231117 | 163700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 252 | 20231117 | 163600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 253 | 20231117 | 163500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 254 | 20231117 | 163400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 255 | 20231117 | 163300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 256 | 20231117 | 163200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 257 | 20231117 | 163100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 258 | 20231117 | 163000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 259 | 20231117 | 162900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 260 | 20231117 | 162800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 261 | 20231117 | 162700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 262 | 20231117 | 162600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 263 | 20231117 | 162500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 264 | 20231117 | 162400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 265 | 20231117 | 162300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 266 | 20231117 | 162200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 267 | 20231117 | 162100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 268 | 20231117 | 162000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 269 | 20231117 | 161900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 270 | 20231117 | 161800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 271 | 20231117 | 161700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 272 | 20231117 | 161600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 32496 |
| 273 | 20231117 | 161500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 274 | 20231117 | 161400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 275 | 20231117 | 161300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 276 | 20231117 | 161200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 277 | 20231117 | 161100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 278 | 20231117 | 161000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 279 | 20231117 | 160900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 280 | 20231117 | 160800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 281 | 20231117 | 160700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 282 | 20231117 | 160600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 283 | 20231117 | 160500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 284 | 20231117 | 160400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 285 | 20231117 | 160300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 286 | 20231117 | 160200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 287 | 20231117 | 160100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 288 | 20231117 | 160000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 289 | 20231117 | 155900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 290 | 20231117 | 155800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 291 | 20231117 | 155700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 292 | 20231117 | 155600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 293 | 20231117 | 155500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 294 | 20231117 | 155400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 295 | 20231117 | 155300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 296 | 20231117 | 155200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 297 | 20231117 | 155100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 298 | 20231117 | 155000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 299 | 20231117 | 154900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 300 | 20231117 | 154800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 301 | 20231117 | 154700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 302 | 20231117 | 154600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 32496 |
| 303 | 20231117 | 154500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 304 | 20231117 | 154400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 305 | 20231117 | 154300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 306 | 20231117 | 154200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 307 | 20231117 | 154100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 308 | 20231117 | 154000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 309 | 20231117 | 153900 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 310 | 20231117 | 153800 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 311 | 20231117 | 153700 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 312 | 20231117 | 153600 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 313 | 20231117 | 153500 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 314 | 20231117 | 153400 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 315 | 20231117 | 153300 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 316 | 20231117 | 153200 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 317 | 20231117 | 153100 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 318 | 20231117 | 153000 | 207997156500 | 238000 | 238000 | 238000 | 238000 | 32496 |
| 319 | 20231117 | 152900 | 200263108500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 320 | 20231117 | 152800 | 200263108500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 321 | 20231117 | 152700 | 200263108500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 322 | 20231117 | 152600 | 200263108500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 323 | 20231117 | 152500 | 200263108500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 324 | 20231117 | 152400 | 200263108500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 325 | 20231117 | 152300 | 200263108500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 326 | 20231117 | 152200 | 200263108500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 327 | 20231117 | 152100 | 200263108500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 328 | 20231117 | 152000 | 200263108500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 329 | 20231117 | 151900 | 200263108500 | 238000 | 238000 | 238500 | 237500 | 6466 |
| 330 | 20231117 | 151800 | 198725130500 | 238000 | 237500 | 238000 | 237500 | 3004 |
| 331 | 20231117 | 151700 | 198010439000 | 237500 | 237000 | 237500 | 236500 | 5965 |
| 332 | 20231117 | 151600 | 196595036500 | 236500 | 237000 | 237000 | 236500 | 2549 |
| 333 | 20231117 | 151500 | 195991202000 | 237000 | 236500 | 237000 | 236000 | 3385 |
| 334 | 20231117 | 151400 | 195190084500 | 236000 | 236500 | 236500 | 236000 | 2222 |
| 335 | 20231117 | 151300 | 194664710500 | 236000 | 236500 | 237000 | 236000 | 1855 |
| 336 | 20231117 | 151200 | 194226246000 | 236500 | 236500 | 237000 | 236000 | 3835 |
| 337 | 20231117 | 151100 | 193319286000 | 236500 | 236000 | 236500 | 235500 | 3137 |
| 338 | 20231117 | 151000 | 192578427500 | 236000 | 236000 | 236000 | 235500 | 2688 |
| 339 | 20231117 | 150900 | 191944086500 | 236000 | 235000 | 236000 | 235000 | 3605 |
| 340 | 20231117 | 150800 | 191095043500 | 235500 | 235500 | 235500 | 235000 | 471 |
| 341 | 20231117 | 150700 | 190984171000 | 235000 | 234500 | 235500 | 234500 | 2667 |
| 342 | 20231117 | 150600 | 190357106000 | 235000 | 234500 | 235000 | 234500 | 636 |
| 343 | 20231117 | 150500 | 190207680500 | 234500 | 235000 | 235000 | 234500 | 806 |
| 344 | 20231117 | 150400 | 190018381000 | 235000 | 235500 | 235500 | 234500 | 3004 |
| 345 | 20231117 | 150300 | 189312404000 | 235000 | 235500 | 235500 | 235000 | 363 |
| 346 | 20231117 | 150200 | 189227048500 | 235000 | 234500 | 235500 | 234500 | 784 |
| 347 | 20231117 | 150100 | 189042823000 | 235000 | 235000 | 235500 | 234500 | 1702 |
| 348 | 20231117 | 150000 | 188642910500 | 235000 | 234500 | 235000 | 234500 | 305 |
| 349 | 20231117 | 145900 | 188571294500 | 235000 | 235000 | 235500 | 234500 | 2199 |
| 350 | 20231117 | 145800 | 188054593500 | 234500 | 235000 | 235000 | 234500 | 933 |
| 351 | 20231117 | 145700 | 187835441500 | 235000 | 235000 | 235000 | 234000 | 707 |
| 352 | 20231117 | 145600 | 187669610000 | 235000 | 235000 | 235000 | 234000 | 656 |
| 353 | 20231117 | 145500 | 187515562000 | 234500 | 234500 | 234500 | 234000 | 2490 |
| 354 | 20231117 | 145400 | 186931708500 | 234500 | 234500 | 234500 | 234000 | 409 |
| 355 | 20231117 | 145300 | 186835859000 | 234500 | 234500 | 234500 | 234000 | 239 |
| 356 | 20231117 | 145200 | 186779845500 | 234500 | 234500 | 234500 | 234000 | 378 |
| 357 | 20231117 | 145100 | 186691256500 | 234500 | 234500 | 234500 | 234000 | 375 |
| 358 | 20231117 | 145000 | 186603432000 | 234000 | 234000 | 234500 | 233500 | 453 |
| 359 | 20231117 | 144900 | 186497477500 | 234000 | 234000 | 234000 | 233500 | 3973 |
| 360 | 20231117 | 144800 | 185567903500 | 234000 | 234500 | 234500 | 233500 | 1975 |
| 361 | 20231117 | 144700 | 185105792000 | 234000 | 234500 | 234500 | 234000 | 368 |
| 362 | 20231117 | 144600 | 185019559500 | 234500 | 234000 | 234500 | 234000 | 655 |
| 363 | 20231117 | 144500 | 184866007000 | 234500 | 234000 | 234500 | 234000 | 676 |
| 364 | 20231117 | 144400 | 184707690000 | 234500 | 234500 | 234500 | 234000 | 293 |
| 365 | 20231117 | 144300 | 184639004500 | 234500 | 234500 | 234500 | 234000 | 299 |
| 366 | 20231117 | 144200 | 184569008500 | 234000 | 233500 | 234500 | 233500 | 2564 |
| 367 | 20231117 | 144100 | 183969023500 | 233500 | 233500 | 234000 | 233500 | 388 |
| 368 | 20231117 | 144000 | 183878303500 | 233500 | 233500 | 234000 | 233000 | 1570 |
| 369 | 20231117 | 143900 | 183511821500 | 234000 | 234000 | 234000 | 233500 | 504 |
| 370 | 20231117 | 143800 | 183394029500 | 233500 | 234000 | 234000 | 233500 | 296 |
| 371 | 20231117 | 143700 | 183324873500 | 233500 | 234000 | 234000 | 233500 | 733 |
| 372 | 20231117 | 143600 | 183153639500 | 234000 | 233500 | 234000 | 233500 | 1098 |
| 373 | 20231117 | 143500 | 182897000000 | 234000 | 233500 | 234000 | 233000 | 1658 |
| 374 | 20231117 | 143400 | 182509810500 | 233500 | 233500 | 233500 | 233000 | 925 |
| 375 | 20231117 | 143300 | 182293905500 | 233500 | 233000 | 233500 | 233000 | 430 |
| 376 | 20231117 | 143200 | 182193566500 | 233500 | 233500 | 233500 | 233000 | 518 |
| 377 | 20231117 | 143100 | 182072761000 | 233500 | 233500 | 233500 | 233000 | 203 |
| 378 | 20231117 | 143000 | 182025410500 | 233500 | 233500 | 233500 | 233000 | 364 |
| 379 | 20231117 | 142900 | 181940501000 | 233500 | 233000 | 233500 | 233000 | 452 |
| 380 | 20231117 | 142800 | 181835113500 | 233000 | 233500 | 233500 | 233000 | 1978 |
| 381 | 20231117 | 142700 | 181374066000 | 233500 | 233500 | 233500 | 233000 | 170 |
| 382 | 20231117 | 142600 | 181334396000 | 233500 | 233500 | 233500 | 233000 | 382 |
| 383 | 20231117 | 142500 | 181245354000 | 233500 | 234000 | 234000 | 233500 | 2949 |
| 384 | 20231117 | 142400 | 180556717000 | 234000 | 233500 | 234000 | 233500 | 190 |
| 385 | 20231117 | 142300 | 180512300000 | 234000 | 234000 | 234000 | 233500 | 291 |
| 386 | 20231117 | 142200 | 180444305000 | 234000 | 234000 | 234500 | 233500 | 1558 |
| 387 | 20231117 | 142100 | 180080360500 | 234500 | 234000 | 234500 | 233500 | 1385 |
| 388 | 20231117 | 142000 | 179756277500 | 233500 | 234000 | 234000 | 233500 | 297 |
| 389 | 20231117 | 141900 | 179686807000 | 234000 | 234000 | 234000 | 233500 | 543 |
| 390 | 20231117 | 141800 | 179559793000 | 234000 | 234000 | 234000 | 233500 | 164 |
| 391 | 20231117 | 141700 | 179521455500 | 234000 | 234000 | 234000 | 233500 | 427 |
| 392 | 20231117 | 141600 | 179421560500 | 233500 | 234000 | 234000 | 233500 | 326 |
| 393 | 20231117 | 141500 | 179345355000 | 234000 | 233500 | 234000 | 233500 | 507 |
| 394 | 20231117 | 141400 | 179226936500 | 233500 | 234000 | 234000 | 233500 | 1041 |
| 395 | 20231117 | 141300 | 178983817000 | 233500 | 234500 | 234500 | 233500 | 2898 |
| 396 | 20231117 | 141200 | 178305930500 | 234000 | 234500 | 234500 | 234000 | 578 |
| 397 | 20231117 | 141100 | 178170606000 | 234500 | 234500 | 234500 | 234000 | 380 |
| 398 | 20231117 | 141000 | 178081600500 | 234500 | 234500 | 234500 | 234000 | 361 |
| 399 | 20231117 | 140900 | 177997011500 | 234500 | 234500 | 234500 | 234000 | 618 |
| 400 | 20231117 | 140800 | 177852210500 | 234500 | 235000 | 235000 | 234000 | 695 |
| 401 | 20231117 | 140700 | 177689239500 | 235000 | 235000 | 235000 | 234000 | 2116 |
| 402 | 20231117 | 140600 | 177192930500 | 235000 | 235500 | 235500 | 234500 | 5970 |
| 403 | 20231117 | 140500 | 175791066000 | 235500 | 235500 | 235500 | 235000 | 355 |
| 404 | 20231117 | 140400 | 175707541500 | 235000 | 235500 | 235500 | 235000 | 196 |
| 405 | 20231117 | 140300 | 175661434000 | 235500 | 236000 | 236000 | 235000 | 390 |
| 406 | 20231117 | 140200 | 175569590000 | 236000 | 236000 | 236000 | 235500 | 428 |
| 407 | 20231117 | 140100 | 175468717000 | 236000 | 236000 | 236000 | 235500 | 177 |
| 408 | 20231117 | 140000 | 175426954500 | 236000 | 236500 | 236500 | 235500 | 1941 |
| 409 | 20231117 | 135900 | 174969251500 | 236000 | 236000 | 236500 | 236000 | 1338 |
| 410 | 20231117 | 135800 | 174653470000 | 236000 | 236000 | 236500 | 235500 | 929 |
| 411 | 20231117 | 135700 | 174434187500 | 236000 | 236000 | 236500 | 236000 | 1427 |
| 412 | 20231117 | 135600 | 174097223000 | 236500 | 236000 | 236500 | 235500 | 1238 |
| 413 | 20231117 | 135500 | 173804985500 | 236000 | 236000 | 236000 | 235500 | 828 |
| 414 | 20231117 | 135400 | 173609647000 | 236000 | 235500 | 236000 | 235000 | 2708 |
| 415 | 20231117 | 135300 | 172971975500 | 235500 | 235000 | 235500 | 234500 | 3008 |
| 416 | 20231117 | 135200 | 172265127000 | 235000 | 235000 | 235000 | 234500 | 931 |
| 417 | 20231117 | 135100 | 172046524000 | 235000 | 235000 | 235000 | 234500 | 97 |
| 418 | 20231117 | 135000 | 172023733500 | 235000 | 235000 | 235000 | 234500 | 851 |
| 419 | 20231117 | 134900 | 171823991500 | 234500 | 234500 | 235000 | 234500 | 225 |
| 420 | 20231117 | 134800 | 171771141500 | 235000 | 235000 | 235000 | 234500 | 458 |
| 421 | 20231117 | 134700 | 171663703500 | 235000 | 235000 | 235000 | 234500 | 244 |
| 422 | 20231117 | 134600 | 171606424000 | 235000 | 235000 | 235000 | 234500 | 353 |
| 423 | 20231117 | 134500 | 171523594500 | 235000 | 234500 | 235000 | 234500 | 203 |
| 424 | 20231117 | 134400 | 171475954000 | 235000 | 235000 | 235000 | 234500 | 381 |
| 425 | 20231117 | 134300 | 171386512000 | 235000 | 235000 | 235000 | 234500 | 345 |
| 426 | 20231117 | 134200 | 171305557500 | 235000 | 234500 | 235000 | 234500 | 473 |
| 427 | 20231117 | 134100 | 171194490000 | 234500 | 235000 | 235000 | 234500 | 351 |
| 428 | 20231117 | 134000 | 171112073000 | 235000 | 235000 | 235500 | 234500 | 442 |
| 429 | 20231117 | 133900 | 171008256000 | 235000 | 234500 | 235000 | 234500 | 1767 |
| 430 | 20231117 | 133800 | 170593056500 | 235000 | 234500 | 235000 | 234000 | 2109 |
| 431 | 20231117 | 133700 | 170098346500 | 234500 | 235000 | 235000 | 234500 | 156 |
| 432 | 20231117 | 133600 | 170061732000 | 235000 | 234500 | 235000 | 234000 | 1373 |
| 433 | 20231117 | 133500 | 169739810000 | 234500 | 234500 | 234500 | 234000 | 727 |
| 434 | 20231117 | 133400 | 169569503500 | 234000 | 234500 | 234500 | 234000 | 921 |
| 435 | 20231117 | 133300 | 169353960500 | 234000 | 234000 | 234500 | 234000 | 323 |
| 436 | 20231117 | 133200 | 169278366000 | 234500 | 234500 | 234500 | 234000 | 481 |
| 437 | 20231117 | 133100 | 169165769000 | 234000 | 234000 | 234500 | 234000 | 399 |
| 438 | 20231117 | 133000 | 169072358000 | 234500 | 234000 | 234500 | 234000 | 253 |
| 439 | 20231117 | 132900 | 169013113500 | 234500 | 234500 | 235000 | 234000 | 689 |
| 440 | 20231117 | 132800 | 168851656000 | 234500 | 235000 | 235000 | 234000 | 464 |
| 441 | 20231117 | 132700 | 168742831500 | 235000 | 234500 | 235000 | 234000 | 678 |
| 442 | 20231117 | 132600 | 168583806000 | 234500 | 234500 | 235000 | 234000 | 528 |
| 443 | 20231117 | 132500 | 168460010000 | 234500 | 234500 | 234500 | 234000 | 818 |
| 444 | 20231117 | 132400 | 168268309000 | 234500 | 234000 | 234500 | 234000 | 430 |
| 445 | 20231117 | 132300 | 168167657000 | 234000 | 234000 | 234500 | 234000 | 241 |
| 446 | 20231117 | 132200 | 168111202000 | 234000 | 234000 | 234500 | 233500 | 373 |
| 447 | 20231117 | 132100 | 168023897500 | 234000 | 234000 | 234500 | 233500 | 345 |
| 448 | 20231117 | 132000 | 167943152500 | 234000 | 234000 | 234500 | 234000 | 835 |
| 449 | 20231117 | 131900 | 167747754500 | 234500 | 234500 | 234500 | 234000 | 363 |
| 450 | 20231117 | 131800 | 167662788000 | 234000 | 234500 | 234500 | 234000 | 222 |
| 451 | 20231117 | 131700 | 167610803000 | 234000 | 234500 | 234500 | 234000 | 1821 |
| 452 | 20231117 | 131600 | 167184627000 | 234000 | 234500 | 234500 | 234000 | 484 |
| 453 | 20231117 | 131500 | 167071236500 | 234000 | 234500 | 234500 | 234000 | 416 |
| 454 | 20231117 | 131400 | 166973805500 | 234500 | 235000 | 235000 | 234000 | 2128 |
| 455 | 20231117 | 131300 | 166474796500 | 235000 | 235000 | 235500 | 234500 | 879 |
| 456 | 20231117 | 131200 | 166268259000 | 234500 | 235500 | 235500 | 234500 | 2661 |
| 457 | 20231117 | 131100 | 165643049500 | 235500 | 235000 | 235500 | 235000 | 350 |
| 458 | 20231117 | 131000 | 165560755500 | 235000 | 235000 | 235500 | 235000 | 225 |
| 459 | 20231117 | 130900 | 165507849000 | 235500 | 235500 | 235500 | 235000 | 185 |
| 460 | 20231117 | 130800 | 165464340500 | 235500 | 235000 | 235500 | 235000 | 272 |
| 461 | 20231117 | 130700 | 165400296500 | 235500 | 235500 | 235500 | 235000 | 254 |
| 462 | 20231117 | 130600 | 165340526500 | 235500 | 235000 | 235500 | 235000 | 89 |
| 463 | 20231117 | 130500 | 165319592500 | 235000 | 235500 | 235500 | 235000 | 309 |
| 464 | 20231117 | 130400 | 165246969000 | 235500 | 234500 | 235500 | 234500 | 1092 |
| 465 | 20231117 | 130300 | 164990361500 | 235000 | 235000 | 235000 | 234500 | 347 |
| 466 | 20231117 | 130200 | 164908911000 | 234500 | 234500 | 235000 | 234000 | 1679 |
| 467 | 20231117 | 130100 | 164515642500 | 234500 | 235000 | 235000 | 234500 | 2355 |
| 468 | 20231117 | 130000 | 163963146500 | 235000 | 234500 | 235000 | 234500 | 214 |
| 469 | 20231117 | 125900 | 163912920500 | 234500 | 234500 | 235000 | 234500 | 823 |
| 470 | 20231117 | 125800 | 163719921500 | 234500 | 234500 | 235000 | 234000 | 1811 |
| 471 | 20231117 | 125700 | 163295210000 | 234500 | 235000 | 235000 | 234500 | 1333 |
| 472 | 20231117 | 125600 | 162982603500 | 235000 | 235000 | 235000 | 234500 | 178 |
| 473 | 20231117 | 125500 | 162940820500 | 235000 | 235000 | 235000 | 234500 | 462 |
| 474 | 20231117 | 125400 | 162832443500 | 234500 | 235000 | 235000 | 234000 | 1269 |
| 475 | 20231117 | 125300 | 162534834000 | 235000 | 235000 | 235000 | 234500 | 58 |
| 476 | 20231117 | 125200 | 162521213000 | 235000 | 234500 | 235000 | 234500 | 418 |
| 477 | 20231117 | 125100 | 162423178000 | 234500 | 235000 | 235000 | 234500 | 640 |
| 478 | 20231117 | 125000 | 162273037000 | 235000 | 235000 | 235000 | 234500 | 323 |
| 479 | 20231117 | 124900 | 162197206500 | 235000 | 235000 | 235000 | 234500 | 131 |
| 480 | 20231117 | 124800 | 162166457000 | 235000 | 234500 | 235000 | 234500 | 138 |
| 481 | 20231117 | 124700 | 162134039500 | 235000 | 235000 | 235500 | 234500 | 1551 |
| 482 | 20231117 | 124600 | 161770275000 | 235000 | 235000 | 235500 | 234500 | 436 |
| 483 | 20231117 | 124500 | 161667823500 | 235500 | 235000 | 235500 | 235000 | 1452 |
| 484 | 20231117 | 124400 | 161326585500 | 235500 | 235000 | 235500 | 235000 | 1168 |
| 485 | 20231117 | 124300 | 161052055000 | 235500 | 235000 | 235500 | 235000 | 145 |
| 486 | 20231117 | 124200 | 161017942000 | 235000 | 235500 | 235500 | 235000 | 248 |
| 487 | 20231117 | 124100 | 160959587000 | 235000 | 235000 | 235000 | 234500 | 1162 |
| 488 | 20231117 | 124000 | 160686686000 | 234500 | 234500 | 235000 | 234500 | 689 |
| 489 | 20231117 | 123900 | 160525104000 | 235000 | 234500 | 235000 | 234500 | 589 |
| 490 | 20231117 | 123800 | 160386937500 | 234500 | 234000 | 234500 | 234000 | 936 |
| 491 | 20231117 | 123700 | 160167753000 | 234000 | 234500 | 235000 | 234000 | 3182 |
| 492 | 20231117 | 123600 | 159421894000 | 234500 | 235000 | 235000 | 234500 | 226 |
| 493 | 20231117 | 123500 | 159368827000 | 235000 | 235000 | 235000 | 234500 | 170 |
| 494 | 20231117 | 123400 | 159328906500 | 235000 | 235000 | 235500 | 234500 | 832 |
| 495 | 20231117 | 123300 | 159133424000 | 235000 | 235000 | 235000 | 234500 | 147 |
| 496 | 20231117 | 123200 | 159098897500 | 235000 | 235500 | 235500 | 234500 | 572 |
| 497 | 20231117 | 123100 | 158964474500 | 235500 | 235500 | 236000 | 235000 | 334 |
| 498 | 20231117 | 123000 | 158885787000 | 236000 | 235500 | 236000 | 235500 | 501 |
| 499 | 20231117 | 122900 | 158767762000 | 235500 | 236000 | 236000 | 235000 | 1541 |
| 500 | 20231117 | 122800 | 158405324000 | 236000 | 235500 | 236000 | 235500 | 109 |
| 501 | 20231117 | 122700 | 158379613000 | 235500 | 236000 | 236000 | 235500 | 738 |
| 502 | 20231117 | 122600 | 158205484000 | 235500 | 235500 | 236000 | 235000 | 1412 |
| 503 | 20231117 | 122500 | 157873226500 | 236000 | 235500 | 236000 | 235500 | 420 |
| 504 | 20231117 | 122400 | 157774202500 | 236000 | 235000 | 236000 | 235000 | 1011 |
| 505 | 20231117 | 122300 | 157536357500 | 235000 | 235500 | 235500 | 235000 | 469 |
| 506 | 20231117 | 122200 | 157426101500 | 235500 | 236000 | 236000 | 235000 | 938 |
| 507 | 20231117 | 122100 | 157205162000 | 236000 | 236000 | 236500 | 235500 | 1072 |
| 508 | 20231117 | 122000 | 156952156500 | 236000 | 236500 | 236500 | 236000 | 493 |
| 509 | 20231117 | 121900 | 156835627500 | 236500 | 236000 | 236500 | 236000 | 396 |
| 510 | 20231117 | 121800 | 156742064000 | 236000 | 235500 | 236500 | 235000 | 4490 |
| 511 | 20231117 | 121700 | 155683044500 | 235500 | 235000 | 235500 | 235000 | 837 |
| 512 | 20231117 | 121600 | 155486331000 | 235000 | 235000 | 235500 | 235000 | 229 |
| 513 | 20231117 | 121500 | 155432471500 | 235000 | 235000 | 235500 | 234500 | 1042 |
| 514 | 20231117 | 121400 | 155187613000 | 235500 | 235000 | 235500 | 235000 | 342 |
| 515 | 20231117 | 121300 | 155107144500 | 235000 | 235500 | 235500 | 235000 | 445 |
| 516 | 20231117 | 121200 | 155002374000 | 235500 | 234500 | 236000 | 234000 | 3333 |
| 517 | 20231117 | 121100 | 154220993000 | 235000 | 235500 | 235500 | 234500 | 812 |
| 518 | 20231117 | 121000 | 154030009000 | 235500 | 236000 | 236500 | 235500 | 3816 |
| 519 | 20231117 | 120900 | 153130466000 | 235500 | 236000 | 236000 | 235500 | 474 |
| 520 | 20231117 | 120800 | 153018631500 | 236500 | 236500 | 236500 | 235500 | 1500 |
| 521 | 20231117 | 120700 | 152664552000 | 236000 | 235500 | 236500 | 235500 | 547 |
| 522 | 20231117 | 120600 | 152535449500 | 236000 | 236500 | 236500 | 235500 | 1308 |
| 523 | 20231117 | 120500 | 152226874500 | 236500 | 236000 | 236500 | 235500 | 1577 |
| 524 | 20231117 | 120400 | 151854686000 | 236000 | 236000 | 236000 | 235500 | 1020 |
| 525 | 20231117 | 120300 | 151614031500 | 236000 | 235000 | 236000 | 234500 | 2726 |
| 526 | 20231117 | 120200 | 150972644500 | 235000 | 234500 | 235000 | 234500 | 350 |
| 527 | 20231117 | 120100 | 150890467000 | 234500 | 234500 | 235000 | 234500 | 1384 |
| 528 | 20231117 | 120000 | 150565543000 | 234500 | 234500 | 235000 | 234500 | 196 |
| 529 | 20231117 | 115900 | 150519529000 | 234500 | 234500 | 235000 | 234500 | 564 |
| 530 | 20231117 | 115800 | 150387221500 | 235000 | 235500 | 235500 | 234500 | 1281 |
| 531 | 20231117 | 115700 | 150086334000 | 235500 | 235000 | 235500 | 233000 | 9990 |
| 532 | 20231117 | 115600 | 147751506500 | 235000 | 235000 | 235000 | 234500 | 674 |
| 533 | 20231117 | 115500 | 147593266000 | 235000 | 235000 | 235000 | 234500 | 1636 |
| 534 | 20231117 | 115400 | 147209107500 | 234500 | 235500 | 235500 | 233000 | 6215 |
| 535 | 20231117 | 115300 | 145754349000 | 235000 | 235500 | 235500 | 234500 | 1459 |
| 536 | 20231117 | 115200 | 145411393500 | 235500 | 235000 | 235500 | 235000 | 951 |
| 537 | 20231117 | 115100 | 145187581000 | 235000 | 236000 | 236000 | 235000 | 2439 |
| 538 | 20231117 | 115000 | 144613055000 | 236000 | 235000 | 236000 | 235000 | 4125 |
| 539 | 20231117 | 114900 | 143640999000 | 235000 | 235000 | 235500 | 234500 | 1449 |
| 540 | 20231117 | 114800 | 143300397500 | 235500 | 235000 | 235500 | 235000 | 1902 |
| 541 | 20231117 | 114700 | 142853381000 | 235000 | 234500 | 235000 | 234500 | 2945 |
| 542 | 20231117 | 114600 | 142161376500 | 234500 | 235000 | 235000 | 234500 | 494 |
| 543 | 20231117 | 114500 | 142045447000 | 235000 | 234000 | 235000 | 233500 | 4798 |
| 544 | 20231117 | 114400 | 140921772500 | 233500 | 233500 | 234000 | 233000 | 196 |
| 545 | 20231117 | 114300 | 140876009000 | 233500 | 233000 | 234000 | 233000 | 922 |
| 546 | 20231117 | 114200 | 140660716500 | 233500 | 234000 | 234000 | 233000 | 1566 |
| 547 | 20231117 | 114100 | 140295072500 | 234000 | 233500 | 234000 | 233500 | 536 |
| 548 | 20231117 | 114000 | 140169803500 | 233500 | 233500 | 234000 | 233500 | 275 |
| 549 | 20231117 | 113900 | 140105574000 | 234000 | 233500 | 234000 | 233000 | 447 |
| 550 | 20231117 | 113800 | 140001224500 | 233500 | 234000 | 234000 | 233500 | 840 |
| 551 | 20231117 | 113700 | 139805022000 | 233500 | 234000 | 234000 | 233500 | 623 |
| 552 | 20231117 | 113600 | 139659495500 | 234000 | 233000 | 234000 | 233000 | 2553 |
| 553 | 20231117 | 113500 | 139063978000 | 233000 | 233000 | 233000 | 232500 | 217 |
| 554 | 20231117 | 113400 | 139013465000 | 233000 | 232500 | 233000 | 232500 | 338 |
| 555 | 20231117 | 113300 | 138934823000 | 233000 | 233000 | 233000 | 232500 | 147 |
| 556 | 20231117 | 113200 | 138900590500 | 233000 | 233000 | 233000 | 232500 | 281 |
| 557 | 20231117 | 113100 | 138835176000 | 233000 | 232500 | 233000 | 232500 | 241 |
| 558 | 20231117 | 113000 | 138779116500 | 232500 | 232500 | 233000 | 232500 | 346 |
| 559 | 20231117 | 112900 | 138698651500 | 232500 | 232500 | 233000 | 232000 | 1143 |
| 560 | 20231117 | 112800 | 138433109500 | 232500 | 233000 | 233000 | 232500 | 1313 |
| 561 | 20231117 | 112700 | 138127751500 | 233000 | 233000 | 233000 | 232500 | 427 |
| 562 | 20231117 | 112600 | 138028420500 | 233000 | 233000 | 233000 | 232500 | 424 |
| 563 | 20231117 | 112500 | 137929658000 | 232500 | 233500 | 233500 | 232500 | 1593 |
| 564 | 20231117 | 112400 | 137558263500 | 233500 | 234000 | 234000 | 233000 | 1323 |
| 565 | 20231117 | 112300 | 137249331000 | 234000 | 233500 | 234000 | 233000 | 1828 |
| 566 | 20231117 | 112200 | 136822641500 | 233500 | 233000 | 233500 | 233000 | 455 |
| 567 | 20231117 | 112100 | 136716420500 | 233000 | 233500 | 233500 | 233000 | 360 |
| 568 | 20231117 | 112000 | 136632464500 | 233500 | 232500 | 233500 | 232500 | 3398 |
| 569 | 20231117 | 111900 | 135840845000 | 233000 | 232500 | 233000 | 232500 | 823 |
| 570 | 20231117 | 111800 | 135649461500 | 233000 | 232500 | 233000 | 232500 | 195 |
| 571 | 20231117 | 111700 | 135604087500 | 232500 | 233000 | 233000 | 232500 | 648 |
| 572 | 20231117 | 111600 | 135453340500 | 233000 | 233000 | 233000 | 232500 | 663 |
| 573 | 20231117 | 111500 | 135299135000 | 232500 | 232500 | 233000 | 232500 | 697 |
| 574 | 20231117 | 111400 | 135137043500 | 232500 | 231500 | 233000 | 231500 | 2030 |
| 575 | 20231117 | 111300 | 134665558500 | 232000 | 232000 | 232000 | 231500 | 708 |
| 576 | 20231117 | 111200 | 134501532000 | 232000 | 232000 | 232500 | 231500 | 371 |
| 577 | 20231117 | 111100 | 134415467000 | 232000 | 231500 | 232500 | 231500 | 1065 |
| 578 | 20231117 | 111000 | 134168492500 | 231500 | 232000 | 232000 | 231500 | 1365 |
| 579 | 20231117 | 110900 | 133851993500 | 232000 | 232000 | 232500 | 231500 | 736 |
| 580 | 20231117 | 110800 | 133681279000 | 232000 | 231500 | 232000 | 231500 | 246 |
| 581 | 20231117 | 110700 | 133624236500 | 231500 | 232000 | 232000 | 231000 | 1122 |
| 582 | 20231117 | 110600 | 133364435500 | 232000 | 232500 | 232500 | 231500 | 1056 |
| 583 | 20231117 | 110500 | 133119313500 | 232000 | 231000 | 232500 | 230500 | 6618 |
| 584 | 20231117 | 110400 | 131587102500 | 231000 | 231500 | 232000 | 230500 | 1693 |
| 585 | 20231117 | 110300 | 131196005500 | 231500 | 232000 | 232000 | 231000 | 2693 |
| 586 | 20231117 | 110200 | 130572755500 | 232000 | 231500 | 232000 | 231000 | 1936 |
| 587 | 20231117 | 110100 | 130124511000 | 231500 | 231000 | 231500 | 231000 | 1791 |
| 588 | 20231117 | 110000 | 129710530500 | 231500 | 230000 | 231500 | 230000 | 4758 |
| 589 | 20231117 | 105900 | 128612260000 | 230000 | 230000 | 230500 | 230000 | 10557 |
| 590 | 20231117 | 105800 | 126182008000 | 230000 | 230500 | 230500 | 230000 | 10646 |
| 591 | 20231117 | 105700 | 123733204500 | 230000 | 230000 | 230500 | 230000 | 4385 |
| 592 | 20231117 | 105600 | 122724353000 | 230000 | 230500 | 230500 | 230000 | 3656 |
| 593 | 20231117 | 105500 | 121883151000 | 230500 | 230500 | 231000 | 230000 | 7441 |
| 594 | 20231117 | 105400 | 120168449500 | 230500 | 230500 | 231000 | 230500 | 2770 |
| 595 | 20231117 | 105300 | 119529876500 | 231000 | 231500 | 231500 | 230500 | 9139 |
| 596 | 20231117 | 105200 | 117419207000 | 231500 | 231500 | 231500 | 231000 | 3654 |
| 597 | 20231117 | 105100 | 116574942000 | 231500 | 231500 | 232000 | 231000 | 2259 |
| 598 | 20231117 | 105000 | 116052421000 | 231500 | 231500 | 232000 | 231000 | 1218 |
| 599 | 20231117 | 104900 | 115770440500 | 231500 | 231000 | 232000 | 231000 | 2530 |
| 600 | 20231117 | 104800 | 115184892000 | 231500 | 231500 | 232000 | 231500 | 6921 |
| 601 | 20231117 | 104700 | 113582509500 | 231500 | 232000 | 232500 | 231500 | 3904 |
| 602 | 20231117 | 104600 | 112676816000 | 232000 | 232500 | 233000 | 232000 | 5538 |
| 603 | 20231117 | 104500 | 111390087000 | 232500 | 233000 | 233500 | 232500 | 3331 |
| 604 | 20231117 | 104400 | 110614444500 | 233000 | 234000 | 234000 | 233000 | 2946 |
| 605 | 20231117 | 104300 | 109926529500 | 233500 | 234000 | 234000 | 233500 | 435 |
| 606 | 20231117 | 104200 | 109824796000 | 234000 | 233000 | 234000 | 233000 | 1923 |
| 607 | 20231117 | 104100 | 109375742000 | 233500 | 233000 | 233500 | 233000 | 748 |
| 608 | 20231117 | 104000 | 109201213500 | 233500 | 233500 | 233500 | 233000 | 639 |
| 609 | 20231117 | 103900 | 109052273000 | 233500 | 232500 | 233500 | 232500 | 1387 |
| 610 | 20231117 | 103800 | 108729073500 | 233000 | 233000 | 233500 | 232500 | 1007 |
| 611 | 20231117 | 103700 | 108494685500 | 233000 | 233000 | 233500 | 232500 | 2294 |
| 612 | 20231117 | 103600 | 107960207500 | 233000 | 233500 | 233500 | 233000 | 549 |
| 613 | 20231117 | 103500 | 107832208500 | 233500 | 233500 | 233500 | 233000 | 1756 |
| 614 | 20231117 | 103400 | 107423032000 | 233000 | 232500 | 233500 | 232500 | 1965 |
| 615 | 20231117 | 103300 | 106965250500 | 232500 | 232500 | 233000 | 232500 | 619 |
| 616 | 20231117 | 103200 | 106821254000 | 233000 | 233000 | 233500 | 232500 | 819 |
| 617 | 20231117 | 103100 | 106630423500 | 233500 | 232500 | 233500 | 232000 | 5645 |
| 618 | 20231117 | 103000 | 105318121000 | 233000 | 233000 | 233500 | 232500 | 1791 |
| 619 | 20231117 | 102900 | 104900803500 | 233000 | 233500 | 233500 | 233000 | 1038 |
| 620 | 20231117 | 102800 | 104658667000 | 233500 | 232500 | 233500 | 232500 | 2709 |
| 621 | 20231117 | 102700 | 104027783000 | 233000 | 232500 | 233000 | 232500 | 2273 |
| 622 | 20231117 | 102600 | 103498758500 | 232500 | 233000 | 233000 | 232500 | 912 |
| 623 | 20231117 | 102500 | 103286704000 | 233000 | 232500 | 233000 | 232500 | 1761 |
| 624 | 20231117 | 102400 | 102877237000 | 232500 | 233000 | 233500 | 232500 | 2089 |
| 625 | 20231117 | 102300 | 102390634000 | 233000 | 233000 | 233500 | 233000 | 1048 |
| 626 | 20231117 | 102200 | 102146160000 | 233000 | 232500 | 233500 | 232500 | 1597 |
| 627 | 20231117 | 102100 | 101774140500 | 233000 | 232500 | 233000 | 232500 | 2204 |
| 628 | 20231117 | 102000 | 101261349000 | 233000 | 233000 | 233000 | 232000 | 2227 |
| 629 | 20231117 | 101900 | 100743505000 | 232500 | 231500 | 232500 | 231500 | 4414 |
| 630 | 20231117 | 101800 | 99719893500 | 232000 | 232000 | 232000 | 231500 | 5385 |
| 631 | 20231117 | 101700 | 98472589000 | 231500 | 232500 | 233000 | 231500 | 13141 |
| 632 | 20231117 | 101600 | 95421459500 | 233000 | 233000 | 233500 | 232500 | 5385 |
| 633 | 20231117 | 101500 | 94166850500 | 233500 | 234000 | 234500 | 233000 | 21057 |
| 634 | 20231117 | 101400 | 89253657500 | 234000 | 234000 | 234500 | 234000 | 402 |
| 635 | 20231117 | 101300 | 89159469000 | 234000 | 234000 | 234500 | 233500 | 1690 |
| 636 | 20231117 | 101200 | 88764036500 | 233500 | 233500 | 234000 | 233500 | 2167 |
| 637 | 20231117 | 101100 | 88257661500 | 234000 | 234000 | 234500 | 233500 | 1826 |
| 638 | 20231117 | 101000 | 87830436000 | 234000 | 234000 | 234500 | 233500 | 5322 |
| 639 | 20231117 | 100900 | 86585053500 | 234500 | 234500 | 234500 | 234000 | 2179 |
| 640 | 20231117 | 100800 | 86075032000 | 234000 | 234500 | 234500 | 234000 | 2812 |
| 641 | 20231117 | 100700 | 85416810500 | 234500 | 234500 | 234500 | 234000 | 3113 |
| 642 | 20231117 | 100600 | 84688179000 | 234500 | 235000 | 235000 | 234000 | 4004 |
| 643 | 20231117 | 100500 | 83749308000 | 235000 | 235000 | 235500 | 234500 | 2877 |
| 644 | 20231117 | 100400 | 83073052000 | 235500 | 235000 | 235500 | 235000 | 899 |
| 645 | 20231117 | 100300 | 82861664500 | 235000 | 235000 | 235500 | 235000 | 2236 |
| 646 | 20231117 | 100200 | 82336109000 | 235000 | 235500 | 235500 | 235000 | 1120 |
| 647 | 20231117 | 100100 | 82072713500 | 235500 | 236500 | 236500 | 235000 | 4952 |
| 648 | 20231117 | 100000 | 80905862000 | 236500 | 237000 | 237000 | 236000 | 1412 |
| 649 | 20231117 | 095900 | 80571963500 | 237000 | 237000 | 237000 | 236000 | 949 |
| 650 | 20231117 | 095800 | 80347436000 | 237000 | 236500 | 237000 | 236000 | 2472 |
| 651 | 20231117 | 095700 | 79762770000 | 237000 | 236500 | 237000 | 236500 | 1013 |
| 652 | 20231117 | 095600 | 79523005000 | 236500 | 236500 | 237000 | 236000 | 1724 |
| 653 | 20231117 | 095500 | 79115271500 | 236500 | 236000 | 237000 | 236000 | 1873 |
| 654 | 20231117 | 095400 | 78672276500 | 236000 | 236000 | 237000 | 236000 | 3511 |
| 655 | 20231117 | 095300 | 77842224500 | 236500 | 235500 | 236500 | 235500 | 1678 |
| 656 | 20231117 | 095200 | 77446089500 | 236000 | 235500 | 236000 | 235000 | 3366 |
| 657 | 20231117 | 095100 | 76654170500 | 235500 | 235000 | 236000 | 235000 | 1109 |
| 658 | 20231117 | 095000 | 76393086000 | 235000 | 236000 | 236000 | 235000 | 1575 |
| 659 | 20231117 | 094900 | 76021887500 | 235500 | 235500 | 236500 | 235000 | 4722 |
| 660 | 20231117 | 094800 | 74907953500 | 235000 | 235500 | 235500 | 235000 | 1132 |
| 661 | 20231117 | 094700 | 74641660500 | 235500 | 235500 | 236000 | 235000 | 1628 |
| 662 | 20231117 | 094600 | 74258249500 | 235500 | 235000 | 236000 | 235000 | 3702 |
| 663 | 20231117 | 094500 | 73387336500 | 235000 | 234500 | 235000 | 234000 | 2096 |
| 664 | 20231117 | 094400 | 72896070000 | 234000 | 234500 | 234500 | 233500 | 4306 |
| 665 | 20231117 | 094300 | 71887826000 | 234500 | 234500 | 235000 | 234000 | 2897 |
| 666 | 20231117 | 094200 | 71208608500 | 234500 | 233500 | 235000 | 233500 | 3715 |
| 667 | 20231117 | 094100 | 70338858500 | 234000 | 234500 | 234500 | 233500 | 4334 |
| 668 | 20231117 | 094000 | 69324479500 | 234500 | 234500 | 235000 | 234000 | 2751 |
| 669 | 20231117 | 093900 | 68679830000 | 234500 | 235500 | 235500 | 234000 | 2081 |
| 670 | 20231117 | 093800 | 68191513000 | 235000 | 234000 | 235500 | 234000 | 5325 |
| 671 | 20231117 | 093700 | 66942865500 | 234000 | 234500 | 235000 | 234000 | 5574 |
| 672 | 20231117 | 093600 | 65636640000 | 234500 | 235500 | 235500 | 234500 | 3702 |
| 673 | 20231117 | 093500 | 64766767500 | 235500 | 235500 | 236500 | 235000 | 1282 |
| 674 | 20231117 | 093400 | 64464998500 | 235500 | 235500 | 236500 | 235000 | 4055 |
| 675 | 20231117 | 093300 | 63509630000 | 235000 | 235500 | 236000 | 235000 | 9067 |
| 676 | 20231117 | 093200 | 61377370500 | 236000 | 236000 | 236000 | 235500 | 708 |
| 677 | 20231117 | 093100 | 61210365500 | 235500 | 235500 | 236000 | 235000 | 3709 |
| 678 | 20231117 | 093000 | 60337441000 | 236000 | 236000 | 236000 | 235500 | 3922 |
| 679 | 20231117 | 092900 | 59412804000 | 236000 | 235500 | 236500 | 235500 | 3437 |
| 680 | 20231117 | 092800 | 58602113500 | 235500 | 235500 | 236000 | 235500 | 3568 |
| 681 | 20231117 | 092700 | 57761784000 | 235500 | 236000 | 236000 | 235500 | 4307 |
| 682 | 20231117 | 092600 | 56746561500 | 236000 | 237000 | 237000 | 236000 | 1956 |
| 683 | 20231117 | 092500 | 56284472000 | 236000 | 237500 | 237500 | 236000 | 6441 |
| 684 | 20231117 | 092400 | 54759662000 | 237000 | 236500 | 237500 | 236000 | 3941 |
| 685 | 20231117 | 092300 | 53825614000 | 236500 | 237500 | 237500 | 236000 | 3276 |
| 686 | 20231117 | 092200 | 53049832000 | 237500 | 236500 | 237500 | 236000 | 5911 |
| 687 | 20231117 | 092100 | 51648713000 | 237000 | 235500 | 237000 | 235500 | 5013 |
| 688 | 20231117 | 092000 | 50464394000 | 235500 | 235500 | 236500 | 235500 | 3561 |
| 689 | 20231117 | 091900 | 49624266500 | 236000 | 235500 | 236500 | 235500 | 3309 |
| 690 | 20231117 | 091800 | 48843819000 | 235500 | 235500 | 236000 | 234500 | 3785 |
| 691 | 20231117 | 091700 | 47953805500 | 235500 | 234500 | 235500 | 234500 | 2988 |
| 692 | 20231117 | 091600 | 47251372000 | 234500 | 236000 | 236500 | 234000 | 5508 |
| 693 | 20231117 | 091500 | 45954828000 | 236000 | 235500 | 236500 | 235000 | 4946 |
| 694 | 20231117 | 091400 | 44788942000 | 235000 | 234500 | 235500 | 234000 | 6425 |
| 695 | 20231117 | 091300 | 43282180500 | 234500 | 234500 | 236000 | 234000 | 7624 |
| 696 | 20231117 | 091200 | 41491485500 | 234500 | 236500 | 236500 | 234000 | 5605 |
| 697 | 20231117 | 091100 | 40173372000 | 236500 | 235500 | 237000 | 235000 | 4939 |
| 698 | 20231117 | 091000 | 39006315500 | 236000 | 234500 | 236500 | 234000 | 19003 |
| 699 | 20231117 | 090900 | 34531980000 | 234500 | 234000 | 235000 | 233000 | 12836 |
| 700 | 20231117 | 090800 | 31530864000 | 233500 | 235500 | 235500 | 233500 | 21829 |
| 701 | 20231117 | 090700 | 26411511000 | 235500 | 235500 | 237000 | 235000 | 16587 |
| 702 | 20231117 | 090600 | 22498147000 | 235500 | 237000 | 237000 | 235500 | 10155 |
| 703 | 20231117 | 090500 | 20099059000 | 237000 | 238000 | 238000 | 236500 | 7532 |
| 704 | 20231117 | 090400 | 18312324000 | 237500 | 237500 | 238500 | 237000 | 16960 |
| 705 | 20231117 | 090300 | 14283906000 | 238000 | 239000 | 239500 | 237000 | 11565 |
| 706 | 20231117 | 090200 | 11532506000 | 238500 | 238500 | 240000 | 238000 | 11419 |
| 707 | 20231117 | 090100 | 8799788000 | 238500 | 238500 | 241000 | 237500 | 15091 |
| 708 | 20231117 | 090000 | 5187524000 | 238500 | 237500 | 240500 | 237000 | 21005 |