36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 191600 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 30300 |
| 3 | 20231117 | 191500 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 4 | 20231117 | 191400 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 5 | 20231117 | 191300 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 6 | 20231117 | 191200 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 7 | 20231117 | 191100 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 8 | 20231117 | 191000 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 9 | 20231117 | 190900 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 10 | 20231117 | 190800 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 11 | 20231117 | 190700 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 12 | 20231117 | 190600 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 13 | 20231117 | 190500 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 14 | 20231117 | 190400 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 15 | 20231117 | 190300 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 16 | 20231117 | 190200 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 17 | 20231117 | 190100 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 18 | 20231117 | 190000 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 19 | 20231117 | 185900 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 20 | 20231117 | 185800 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 21 | 20231117 | 185700 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 22 | 20231117 | 185600 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 23 | 20231117 | 185500 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 24 | 20231117 | 185400 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 25 | 20231117 | 185300 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 26 | 20231117 | 185200 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 27 | 20231117 | 185100 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 28 | 20231117 | 185000 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 29 | 20231117 | 184900 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 30 | 20231117 | 184800 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 31 | 20231117 | 184700 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 32 | 20231117 | 184600 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 30300 |
| 33 | 20231117 | 184500 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 34 | 20231117 | 184400 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 35 | 20231117 | 184300 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 36 | 20231117 | 184200 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 37 | 20231117 | 184100 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 38 | 20231117 | 184000 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 39 | 20231117 | 183900 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 40 | 20231117 | 183800 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 41 | 20231117 | 183700 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 42 | 20231117 | 183600 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 43 | 20231117 | 183500 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 44 | 20231117 | 183400 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 45 | 20231117 | 183300 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 46 | 20231117 | 183200 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 47 | 20231117 | 183100 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 48 | 20231117 | 183000 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 49 | 20231117 | 182900 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 50 | 20231117 | 182800 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 51 | 20231117 | 182700 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 52 | 20231117 | 182600 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 53 | 20231117 | 182500 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 54 | 20231117 | 182400 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 55 | 20231117 | 182300 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 56 | 20231117 | 182200 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 57 | 20231117 | 182100 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 58 | 20231117 | 182000 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 59 | 20231117 | 181900 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 60 | 20231117 | 181800 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 61 | 20231117 | 181700 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 62 | 20231117 | 181600 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 30300 |
| 63 | 20231117 | 181500 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 64 | 20231117 | 181400 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 65 | 20231117 | 181300 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 66 | 20231117 | 181200 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 67 | 20231117 | 181100 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 68 | 20231117 | 181000 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 69 | 20231117 | 180900 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 70 | 20231117 | 180800 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 71 | 20231117 | 180700 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 72 | 20231117 | 180600 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 73 | 20231117 | 180500 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 74 | 20231117 | 180400 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 75 | 20231117 | 180300 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 76 | 20231117 | 180200 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 77 | 20231117 | 180100 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 78 | 20231117 | 180000 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 79 | 20231117 | 175900 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 80 | 20231117 | 175800 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 81 | 20231117 | 175700 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 82 | 20231117 | 175600 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 83 | 20231117 | 175500 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 84 | 20231117 | 175400 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 85 | 20231117 | 175300 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 86 | 20231117 | 175200 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 87 | 20231117 | 175100 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 88 | 20231117 | 175000 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 89 | 20231117 | 174900 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 90 | 20231117 | 174800 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 91 | 20231117 | 174700 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 92 | 20231117 | 174600 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 30300 |
| 93 | 20231117 | 174500 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 94 | 20231117 | 174400 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 95 | 20231117 | 174300 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 96 | 20231117 | 174200 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 97 | 20231117 | 174100 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 98 | 20231117 | 174000 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 99 | 20231117 | 173900 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 100 | 20231117 | 173800 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 101 | 20231117 | 173700 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 102 | 20231117 | 173600 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 103 | 20231117 | 173500 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 104 | 20231117 | 173400 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 105 | 20231117 | 173300 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 106 | 20231117 | 173200 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 107 | 20231117 | 173100 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 108 | 20231117 | 173000 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 109 | 20231117 | 172900 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 110 | 20231117 | 172800 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 111 | 20231117 | 172700 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 112 | 20231117 | 172600 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 113 | 20231117 | 172500 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 114 | 20231117 | 172400 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 115 | 20231117 | 172300 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 116 | 20231117 | 172200 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 117 | 20231117 | 172100 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 118 | 20231117 | 172000 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 119 | 20231117 | 171900 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 120 | 20231117 | 171800 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 121 | 20231117 | 171700 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 122 | 20231117 | 171600 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 30300 |
| 123 | 20231117 | 171500 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 124 | 20231117 | 171400 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 125 | 20231117 | 171300 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 126 | 20231117 | 171200 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 127 | 20231117 | 171100 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 128 | 20231117 | 171000 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 129 | 20231117 | 170900 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 130 | 20231117 | 170800 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 131 | 20231117 | 170700 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 132 | 20231117 | 170600 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 133 | 20231117 | 170500 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 134 | 20231117 | 170400 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 135 | 20231117 | 170300 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 136 | 20231117 | 170200 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 137 | 20231117 | 170100 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 138 | 20231117 | 170000 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 139 | 20231117 | 165900 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 140 | 20231117 | 165800 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 141 | 20231117 | 165700 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 142 | 20231117 | 165600 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 143 | 20231117 | 165500 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 144 | 20231117 | 165400 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 145 | 20231117 | 165300 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 146 | 20231117 | 165200 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 147 | 20231117 | 165100 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 148 | 20231117 | 165000 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 149 | 20231117 | 164900 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 150 | 20231117 | 164800 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 151 | 20231117 | 164700 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 152 | 20231117 | 164600 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 30300 |
| 153 | 20231117 | 164500 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 154 | 20231117 | 164400 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 155 | 20231117 | 164300 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 156 | 20231117 | 164200 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 157 | 20231117 | 164100 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 158 | 20231117 | 164000 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 159 | 20231117 | 163900 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 160 | 20231117 | 163800 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 161 | 20231117 | 163700 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 162 | 20231117 | 163600 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 163 | 20231117 | 163500 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 164 | 20231117 | 163400 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 165 | 20231117 | 163300 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 166 | 20231117 | 163200 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 167 | 20231117 | 163100 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 168 | 20231117 | 163000 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 169 | 20231117 | 162900 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 170 | 20231117 | 162800 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 171 | 20231117 | 162700 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 172 | 20231117 | 162600 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 173 | 20231117 | 162500 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 174 | 20231117 | 162400 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 175 | 20231117 | 162300 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 176 | 20231117 | 162200 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 177 | 20231117 | 162100 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 178 | 20231117 | 162000 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 179 | 20231117 | 161900 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 180 | 20231117 | 161800 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 181 | 20231117 | 161700 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 182 | 20231117 | 161600 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 30300 |
| 183 | 20231117 | 161500 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 184 | 20231117 | 161400 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 185 | 20231117 | 161300 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 186 | 20231117 | 161200 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 187 | 20231117 | 161100 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 188 | 20231117 | 161000 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 189 | 20231117 | 160900 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 190 | 20231117 | 160800 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 191 | 20231117 | 160700 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 192 | 20231117 | 160600 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 193 | 20231117 | 160500 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 194 | 20231117 | 160400 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 195 | 20231117 | 160300 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 196 | 20231117 | 160200 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 197 | 20231117 | 160100 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 198 | 20231117 | 160000 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 199 | 20231117 | 155900 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 200 | 20231117 | 155800 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 201 | 20231117 | 155700 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 202 | 20231117 | 155600 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 203 | 20231117 | 155500 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 204 | 20231117 | 155400 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 205 | 20231117 | 155300 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 206 | 20231117 | 155200 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 207 | 20231117 | 155100 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 208 | 20231117 | 155000 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 209 | 20231117 | 154900 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 210 | 20231117 | 154800 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 211 | 20231117 | 154700 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 212 | 20231117 | 154600 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 30300 |
| 213 | 20231117 | 154500 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 214 | 20231117 | 154400 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 215 | 20231117 | 154300 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 216 | 20231117 | 154200 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 217 | 20231117 | 154100 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 218 | 20231117 | 154000 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 219 | 20231117 | 153900 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 220 | 20231117 | 153800 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 221 | 20231117 | 153700 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 222 | 20231117 | 153600 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 223 | 20231117 | 153500 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 224 | 20231117 | 153400 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 225 | 20231117 | 153300 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 226 | 20231117 | 153200 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 227 | 20231117 | 153100 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 228 | 20231117 | 153000 | 80516563000 | 202000 | 202000 | 202000 | 202000 | 30300 |
| 229 | 20231117 | 152900 | 74395963000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 230 | 20231117 | 152800 | 74395963000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 231 | 20231117 | 152700 | 74395963000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 232 | 20231117 | 152600 | 74395963000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 233 | 20231117 | 152500 | 74395963000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 234 | 20231117 | 152400 | 74395963000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 235 | 20231117 | 152300 | 74395963000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 236 | 20231117 | 152200 | 74395963000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 237 | 20231117 | 152100 | 74395963000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 238 | 20231117 | 152000 | 74395963000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 239 | 20231117 | 151900 | 74395963000 | 202000 | 201500 | 202000 | 201000 | 2561 |
| 240 | 20231117 | 151800 | 73879577500 | 201000 | 201000 | 201500 | 201000 | 1312 |
| 241 | 20231117 | 151700 | 73615364500 | 201000 | 201000 | 201500 | 201000 | 232 |
| 242 | 20231117 | 151600 | 73568675500 | 201500 | 201000 | 201500 | 201000 | 3468 |
| 243 | 20231117 | 151500 | 72869911000 | 201500 | 201500 | 201500 | 201000 | 1049 |
| 244 | 20231117 | 151400 | 72658609500 | 201000 | 201500 | 201500 | 201000 | 1572 |
| 245 | 20231117 | 151300 | 72342025500 | 201500 | 201000 | 201500 | 201000 | 1589 |
| 246 | 20231117 | 151200 | 72021995000 | 201000 | 201500 | 201500 | 201000 | 1084 |
| 247 | 20231117 | 151100 | 71803736500 | 201000 | 201000 | 201500 | 201000 | 493 |
| 248 | 20231117 | 151000 | 71704537500 | 201000 | 201000 | 201500 | 201000 | 1083 |
| 249 | 20231117 | 150900 | 71486487500 | 201500 | 201000 | 201500 | 201000 | 689 |
| 250 | 20231117 | 150800 | 71347808500 | 201500 | 201000 | 201500 | 201000 | 1042 |
| 251 | 20231117 | 150700 | 71138132500 | 201000 | 201000 | 201500 | 201000 | 988 |
| 252 | 20231117 | 150600 | 70939184500 | 201500 | 201500 | 201500 | 201000 | 1089 |
| 253 | 20231117 | 150500 | 70719937000 | 201000 | 201000 | 201500 | 201000 | 450 |
| 254 | 20231117 | 150400 | 70629399000 | 201500 | 201500 | 201500 | 201000 | 1025 |
| 255 | 20231117 | 150300 | 70423028000 | 201000 | 201500 | 201500 | 201000 | 491 |
| 256 | 20231117 | 150200 | 70324257500 | 201500 | 201500 | 201500 | 201000 | 1063 |
| 257 | 20231117 | 150100 | 70110210000 | 201000 | 201500 | 201500 | 201000 | 865 |
| 258 | 20231117 | 150000 | 69936290000 | 201500 | 201000 | 201500 | 201000 | 1094 |
| 259 | 20231117 | 145900 | 69716002000 | 201000 | 200500 | 201500 | 200500 | 4170 |
| 260 | 20231117 | 145800 | 68877873500 | 201000 | 200500 | 201000 | 200000 | 6580 |
| 261 | 20231117 | 145700 | 67557990500 | 200000 | 200000 | 200500 | 200000 | 523 |
| 262 | 20231117 | 145600 | 67453349500 | 200500 | 200500 | 200500 | 200000 | 1416 |
| 263 | 20231117 | 145500 | 67169725500 | 200000 | 200500 | 200500 | 200000 | 1404 |
| 264 | 20231117 | 145400 | 66888510500 | 200500 | 200000 | 200500 | 200000 | 603 |
| 265 | 20231117 | 145300 | 66767841000 | 200500 | 200000 | 200500 | 200000 | 1760 |
| 266 | 20231117 | 145200 | 66415710000 | 200000 | 200000 | 200500 | 200000 | 713 |
| 267 | 20231117 | 145100 | 66273043500 | 200500 | 200500 | 200500 | 200000 | 733 |
| 268 | 20231117 | 145000 | 66126367000 | 200000 | 200000 | 200500 | 200000 | 829 |
| 269 | 20231117 | 144900 | 65960466000 | 200000 | 200000 | 200500 | 200000 | 547 |
| 270 | 20231117 | 144800 | 65851029500 | 200000 | 200500 | 200500 | 200000 | 793 |
| 271 | 20231117 | 144700 | 65692327500 | 200000 | 200500 | 200500 | 200000 | 594 |
| 272 | 20231117 | 144600 | 65573477500 | 200000 | 200500 | 200500 | 200000 | 753 |
| 273 | 20231117 | 144500 | 65422748000 | 200000 | 200000 | 200500 | 200000 | 619 |
| 274 | 20231117 | 144400 | 65298881500 | 200000 | 200500 | 200500 | 200000 | 570 |
| 275 | 20231117 | 144300 | 65184820500 | 200000 | 200000 | 200500 | 200000 | 442 |
| 276 | 20231117 | 144200 | 65096394500 | 200000 | 200000 | 200500 | 200000 | 702 |
| 277 | 20231117 | 144100 | 64955942500 | 200000 | 200000 | 200500 | 200000 | 745 |
| 278 | 20231117 | 144000 | 64806833000 | 200500 | 200500 | 200500 | 200000 | 1253 |
| 279 | 20231117 | 143900 | 64556097000 | 200500 | 200000 | 200500 | 200000 | 981 |
| 280 | 20231117 | 143800 | 64359847500 | 200500 | 200500 | 200500 | 200000 | 11174 |
| 281 | 20231117 | 143700 | 62120170000 | 200500 | 200500 | 201000 | 200500 | 454 |
| 282 | 20231117 | 143600 | 62029110500 | 200500 | 200500 | 201000 | 200500 | 195 |
| 283 | 20231117 | 143500 | 61990002500 | 200500 | 200500 | 201000 | 200500 | 202 |
| 284 | 20231117 | 143400 | 61949494500 | 200500 | 200500 | 201000 | 200500 | 249 |
| 285 | 20231117 | 143300 | 61899530500 | 200500 | 201000 | 201000 | 200500 | 392 |
| 286 | 20231117 | 143200 | 61820873500 | 201000 | 200500 | 201000 | 200500 | 301 |
| 287 | 20231117 | 143100 | 61760510000 | 200500 | 200500 | 201000 | 200500 | 682 |
| 288 | 20231117 | 143000 | 61623727000 | 200500 | 201000 | 201000 | 200500 | 1661 |
| 289 | 20231117 | 142900 | 61290693000 | 201000 | 201000 | 201000 | 200500 | 246 |
| 290 | 20231117 | 142800 | 61241353000 | 201000 | 200500 | 201000 | 200500 | 277 |
| 291 | 20231117 | 142700 | 61185747000 | 200500 | 200500 | 201000 | 200500 | 435 |
| 292 | 20231117 | 142600 | 61098520500 | 201000 | 200500 | 201000 | 200500 | 238 |
| 293 | 20231117 | 142500 | 61050790500 | 200500 | 200500 | 201000 | 200500 | 231 |
| 294 | 20231117 | 142400 | 61004459000 | 201000 | 200500 | 201000 | 200500 | 231 |
| 295 | 20231117 | 142300 | 60958103500 | 200500 | 200500 | 201000 | 200500 | 398 |
| 296 | 20231117 | 142200 | 60878174500 | 200500 | 201000 | 201000 | 200500 | 396 |
| 297 | 20231117 | 142100 | 60798713000 | 200500 | 200500 | 201000 | 200500 | 292 |
| 298 | 20231117 | 142000 | 60740134500 | 201000 | 200500 | 201000 | 200500 | 438 |
| 299 | 20231117 | 141900 | 60652172500 | 200500 | 200500 | 201000 | 200500 | 242 |
| 300 | 20231117 | 141800 | 60603624000 | 200500 | 200500 | 201000 | 200500 | 590 |
| 301 | 20231117 | 141700 | 60485293500 | 200500 | 201000 | 201500 | 200500 | 3544 |
| 302 | 20231117 | 141600 | 59773387000 | 201000 | 201000 | 201500 | 201000 | 1584 |
| 303 | 20231117 | 141500 | 59454996500 | 201000 | 201000 | 201500 | 201000 | 2367 |
| 304 | 20231117 | 141400 | 58979187500 | 201000 | 201000 | 201500 | 201000 | 646 |
| 305 | 20231117 | 141300 | 58849312000 | 201000 | 201000 | 201500 | 201000 | 708 |
| 306 | 20231117 | 141200 | 58706893500 | 201000 | 201000 | 201500 | 201000 | 276 |
| 307 | 20231117 | 141100 | 58651382500 | 201000 | 201000 | 201500 | 201000 | 695 |
| 308 | 20231117 | 141000 | 58511410500 | 201000 | 201500 | 201500 | 201000 | 484 |
| 309 | 20231117 | 140900 | 58414115000 | 201000 | 201500 | 201500 | 201000 | 465 |
| 310 | 20231117 | 140800 | 58320623500 | 201000 | 201500 | 201500 | 201000 | 334 |
| 311 | 20231117 | 140700 | 58253466500 | 201000 | 201000 | 201500 | 201000 | 158 |
| 312 | 20231117 | 140600 | 58221667500 | 201000 | 201000 | 201500 | 201000 | 108 |
| 313 | 20231117 | 140500 | 58199948500 | 201000 | 201500 | 201500 | 201000 | 258 |
| 314 | 20231117 | 140400 | 58148065500 | 201000 | 201000 | 201500 | 201000 | 334 |
| 315 | 20231117 | 140300 | 58080923500 | 201500 | 201000 | 201500 | 201000 | 189 |
| 316 | 20231117 | 140200 | 58042921000 | 201000 | 201500 | 201500 | 201000 | 275 |
| 317 | 20231117 | 140100 | 57987604000 | 201500 | 201500 | 201500 | 201000 | 4097 |
| 318 | 20231117 | 140000 | 57162716000 | 201500 | 201500 | 202000 | 201500 | 360 |
| 319 | 20231117 | 135900 | 57090159500 | 201500 | 202000 | 202000 | 201500 | 254 |
| 320 | 20231117 | 135800 | 57038915000 | 201500 | 202000 | 202000 | 201500 | 497 |
| 321 | 20231117 | 135700 | 56938717000 | 202000 | 201500 | 202000 | 201500 | 416 |
| 322 | 20231117 | 135600 | 56854775000 | 201500 | 201500 | 202000 | 201000 | 2586 |
| 323 | 20231117 | 135500 | 56333620000 | 201500 | 201000 | 201500 | 201000 | 1283 |
| 324 | 20231117 | 135400 | 56075149500 | 201500 | 201500 | 201500 | 201000 | 509 |
| 325 | 20231117 | 135300 | 55972674500 | 201000 | 201000 | 201500 | 201000 | 271 |
| 326 | 20231117 | 135200 | 55918130000 | 201000 | 201500 | 201500 | 201000 | 186 |
| 327 | 20231117 | 135100 | 55880706000 | 201000 | 201500 | 201500 | 201000 | 267 |
| 328 | 20231117 | 135000 | 55826993000 | 201500 | 201000 | 201500 | 201000 | 204 |
| 329 | 20231117 | 134900 | 55785932000 | 201500 | 201500 | 201500 | 201000 | 248 |
| 330 | 20231117 | 134800 | 55736033500 | 201000 | 201000 | 201500 | 201000 | 493 |
| 331 | 20231117 | 134700 | 55636915500 | 201000 | 201000 | 201500 | 201000 | 1103 |
| 332 | 20231117 | 134600 | 55415152500 | 201500 | 201500 | 201500 | 201000 | 219 |
| 333 | 20231117 | 134500 | 55371108000 | 201500 | 201500 | 201500 | 201000 | 217 |
| 334 | 20231117 | 134400 | 55327411500 | 201000 | 201000 | 201500 | 201000 | 115 |
| 335 | 20231117 | 134300 | 55304276000 | 201500 | 201000 | 201500 | 201000 | 175 |
| 336 | 20231117 | 134200 | 55269072000 | 201000 | 201000 | 201500 | 201000 | 950 |
| 337 | 20231117 | 134100 | 55078074000 | 201000 | 201500 | 201500 | 201000 | 176 |
| 338 | 20231117 | 134000 | 55042644000 | 201500 | 201500 | 201500 | 201000 | 654 |
| 339 | 20231117 | 133900 | 54911134000 | 201500 | 201000 | 201500 | 201000 | 298 |
| 340 | 20231117 | 133800 | 54851221500 | 201500 | 201500 | 201500 | 201000 | 364 |
| 341 | 20231117 | 133700 | 54777976000 | 201500 | 201000 | 201500 | 201000 | 211 |
| 342 | 20231117 | 133600 | 54735492000 | 201000 | 201500 | 201500 | 201000 | 189 |
| 343 | 20231117 | 133500 | 54697464500 | 201500 | 201500 | 201500 | 201000 | 258 |
| 344 | 20231117 | 133400 | 54645585500 | 201500 | 201500 | 201500 | 201000 | 134 |
| 345 | 20231117 | 133300 | 54618626500 | 201500 | 201500 | 201500 | 201000 | 284 |
| 346 | 20231117 | 133200 | 54561442500 | 201500 | 201000 | 201500 | 201000 | 185 |
| 347 | 20231117 | 133100 | 54524214000 | 201000 | 201000 | 201500 | 201000 | 261 |
| 348 | 20231117 | 133000 | 54471723500 | 201000 | 201500 | 201500 | 201000 | 233 |
| 349 | 20231117 | 132900 | 54424862000 | 201000 | 201500 | 201500 | 201000 | 330 |
| 350 | 20231117 | 132800 | 54358492000 | 201000 | 201000 | 201500 | 201000 | 289 |
| 351 | 20231117 | 132700 | 54300344000 | 201500 | 201500 | 201500 | 201000 | 218 |
| 352 | 20231117 | 132600 | 54256471500 | 201500 | 201500 | 201500 | 201000 | 191 |
| 353 | 20231117 | 132500 | 54218033000 | 201500 | 201500 | 201500 | 201000 | 115 |
| 354 | 20231117 | 132400 | 54194904000 | 201500 | 201500 | 201500 | 201000 | 258 |
| 355 | 20231117 | 132300 | 54142991500 | 201500 | 201000 | 201500 | 201000 | 299 |
| 356 | 20231117 | 132200 | 54082835500 | 201500 | 201500 | 201500 | 201000 | 154 |
| 357 | 20231117 | 132100 | 54051854500 | 201000 | 201000 | 201500 | 201000 | 724 |
| 358 | 20231117 | 132000 | 53906310000 | 201000 | 201000 | 201500 | 201000 | 286 |
| 359 | 20231117 | 131900 | 53848752000 | 201500 | 201000 | 201500 | 201000 | 854 |
| 360 | 20231117 | 131800 | 53677075000 | 201000 | 201000 | 201500 | 201000 | 439 |
| 361 | 20231117 | 131700 | 53588750500 | 201000 | 201000 | 201500 | 201000 | 3275 |
| 362 | 20231117 | 131600 | 52930365000 | 201500 | 201500 | 202000 | 201500 | 5653 |
| 363 | 20231117 | 131500 | 51791278000 | 201500 | 201500 | 202000 | 201500 | 428 |
| 364 | 20231117 | 131400 | 51705007500 | 201500 | 201500 | 202000 | 201500 | 3375 |
| 365 | 20231117 | 131300 | 51024937500 | 201500 | 202000 | 202500 | 201500 | 2814 |
| 366 | 20231117 | 131200 | 50456562000 | 202000 | 202000 | 202500 | 202000 | 505 |
| 367 | 20231117 | 131100 | 50354547000 | 202500 | 202500 | 202500 | 202000 | 313 |
| 368 | 20231117 | 131000 | 50291242000 | 202000 | 202500 | 202500 | 202000 | 91 |
| 369 | 20231117 | 130900 | 50272840000 | 202000 | 202000 | 202500 | 202000 | 207 |
| 370 | 20231117 | 130800 | 50231009500 | 202000 | 202000 | 202500 | 202000 | 119 |
| 371 | 20231117 | 130700 | 50206959500 | 202000 | 202000 | 202500 | 202000 | 227 |
| 372 | 20231117 | 130600 | 50161068500 | 202500 | 202000 | 202500 | 202000 | 162 |
| 373 | 20231117 | 130500 | 50128328500 | 202000 | 202000 | 202500 | 202000 | 111 |
| 374 | 20231117 | 130400 | 50105893000 | 202000 | 202000 | 202500 | 202000 | 138 |
| 375 | 20231117 | 130300 | 50077992000 | 202500 | 202000 | 202500 | 202000 | 223 |
| 376 | 20231117 | 130200 | 50032926500 | 202000 | 202000 | 202500 | 202000 | 218 |
| 377 | 20231117 | 130100 | 49988852500 | 202500 | 202000 | 202500 | 202000 | 135 |
| 378 | 20231117 | 130000 | 49961543500 | 202000 | 202000 | 202500 | 202000 | 171 |
| 379 | 20231117 | 125900 | 49926981500 | 202000 | 202000 | 202500 | 202000 | 87 |
| 380 | 20231117 | 125800 | 49909389500 | 202000 | 202500 | 202500 | 202000 | 258 |
| 381 | 20231117 | 125700 | 49857230500 | 202500 | 202000 | 202500 | 202000 | 162 |
| 382 | 20231117 | 125600 | 49824488500 | 202500 | 202000 | 202500 | 202000 | 282 |
| 383 | 20231117 | 125500 | 49767461000 | 202000 | 202000 | 202500 | 202000 | 399 |
| 384 | 20231117 | 125400 | 49686854500 | 202500 | 202500 | 202500 | 202000 | 444 |
| 385 | 20231117 | 125300 | 49597131000 | 202500 | 202000 | 202500 | 202000 | 230 |
| 386 | 20231117 | 125200 | 49550664500 | 202000 | 202000 | 202500 | 202000 | 222 |
| 387 | 20231117 | 125100 | 49505752000 | 202000 | 202500 | 203000 | 202000 | 782 |
| 388 | 20231117 | 125000 | 49347430500 | 202500 | 202500 | 203000 | 202500 | 888 |
| 389 | 20231117 | 124900 | 49167603500 | 203000 | 202500 | 203000 | 202500 | 434 |
| 390 | 20231117 | 124800 | 49079683500 | 202500 | 202000 | 203000 | 202000 | 512 |
| 391 | 20231117 | 124700 | 48976041000 | 202000 | 202000 | 202500 | 202000 | 459 |
| 392 | 20231117 | 124600 | 48883321500 | 202000 | 202000 | 202500 | 202000 | 217 |
| 393 | 20231117 | 124500 | 48839448000 | 202000 | 202500 | 202500 | 202000 | 226 |
| 394 | 20231117 | 124400 | 48793749000 | 202000 | 202000 | 202500 | 202000 | 347 |
| 395 | 20231117 | 124300 | 48723553000 | 202500 | 203000 | 203000 | 202000 | 1424 |
| 396 | 20231117 | 124200 | 48435220000 | 202500 | 202500 | 203000 | 202500 | 212 |
| 397 | 20231117 | 124100 | 48392246500 | 203000 | 203000 | 203000 | 202500 | 197 |
| 398 | 20231117 | 124000 | 48352299500 | 202500 | 202500 | 203000 | 202500 | 276 |
| 399 | 20231117 | 123900 | 48296377000 | 202500 | 202500 | 203000 | 202500 | 187 |
| 400 | 20231117 | 123800 | 48258472000 | 202500 | 202500 | 203000 | 202500 | 107 |
| 401 | 20231117 | 123700 | 48236794500 | 202500 | 203000 | 203000 | 202500 | 204 |
| 402 | 20231117 | 123600 | 48195426000 | 202500 | 202500 | 203000 | 202500 | 346 |
| 403 | 20231117 | 123500 | 48125288500 | 203000 | 202500 | 203000 | 202500 | 131 |
| 404 | 20231117 | 123400 | 48098748000 | 202500 | 202500 | 203000 | 202500 | 90 |
| 405 | 20231117 | 123300 | 48080514500 | 202500 | 202500 | 203000 | 202500 | 769 |
| 406 | 20231117 | 123200 | 47924605500 | 202500 | 203000 | 203000 | 202500 | 281 |
| 407 | 20231117 | 123100 | 47867640000 | 203000 | 203000 | 203000 | 202500 | 190 |
| 408 | 20231117 | 123000 | 47829132000 | 202500 | 202500 | 203000 | 202500 | 392 |
| 409 | 20231117 | 122900 | 47749683500 | 202500 | 202500 | 203000 | 202000 | 330 |
| 410 | 20231117 | 122800 | 47682876000 | 202000 | 202000 | 203000 | 202000 | 331 |
| 411 | 20231117 | 122700 | 47615745000 | 202000 | 202500 | 203000 | 202000 | 75 |
| 412 | 20231117 | 122600 | 47600560500 | 202500 | 202500 | 203000 | 202000 | 641 |
| 413 | 20231117 | 122500 | 47470720000 | 202500 | 202500 | 203000 | 202500 | 1301 |
| 414 | 20231117 | 122400 | 47206988000 | 202500 | 202500 | 203000 | 202500 | 462 |
| 415 | 20231117 | 122300 | 47113355000 | 202500 | 202500 | 203000 | 202500 | 464 |
| 416 | 20231117 | 122200 | 47019347500 | 202500 | 202500 | 203000 | 202500 | 153 |
| 417 | 20231117 | 122100 | 46988330000 | 203000 | 202500 | 203000 | 202500 | 929 |
| 418 | 20231117 | 122000 | 46800132000 | 202500 | 202500 | 203000 | 202500 | 85 |
| 419 | 20231117 | 121900 | 46782915500 | 202500 | 202500 | 203000 | 202500 | 418 |
| 420 | 20231117 | 121800 | 46698187500 | 202500 | 202500 | 203000 | 202500 | 459 |
| 421 | 20231117 | 121700 | 46605163500 | 202500 | 202500 | 203000 | 202500 | 950 |
| 422 | 20231117 | 121600 | 46412737500 | 202500 | 202500 | 203000 | 202500 | 848 |
| 423 | 20231117 | 121500 | 46240921000 | 202500 | 202500 | 203000 | 202500 | 296 |
| 424 | 20231117 | 121400 | 46180917500 | 202500 | 202500 | 203000 | 202500 | 867 |
| 425 | 20231117 | 121300 | 46005242000 | 202500 | 203000 | 203000 | 202500 | 118 |
| 426 | 20231117 | 121200 | 45981345000 | 202500 | 203000 | 203000 | 202500 | 304 |
| 427 | 20231117 | 121100 | 45919754000 | 203000 | 202500 | 203000 | 202500 | 1714 |
| 428 | 20231117 | 121000 | 45572533500 | 203000 | 202500 | 203000 | 202000 | 2546 |
| 429 | 20231117 | 120900 | 45056823500 | 202000 | 202500 | 203000 | 202000 | 414 |
| 430 | 20231117 | 120800 | 44972999500 | 202500 | 202500 | 203000 | 202500 | 744 |
| 431 | 20231117 | 120700 | 44822331000 | 203000 | 203000 | 203000 | 202500 | 342 |
| 432 | 20231117 | 120600 | 44752963500 | 202500 | 203000 | 203000 | 202500 | 55 |
| 433 | 20231117 | 120500 | 44741820000 | 202500 | 202500 | 203000 | 202500 | 197 |
| 434 | 20231117 | 120400 | 44701881000 | 202500 | 202500 | 203000 | 202500 | 284 |
| 435 | 20231117 | 120300 | 44644310500 | 202500 | 203000 | 203000 | 202500 | 427 |
| 436 | 20231117 | 120200 | 44557810500 | 203000 | 202500 | 203000 | 202500 | 975 |
| 437 | 20231117 | 120100 | 44360285000 | 202500 | 202500 | 203000 | 202500 | 280 |
| 438 | 20231117 | 120000 | 44303547500 | 202500 | 203000 | 203000 | 202500 | 191 |
| 439 | 20231117 | 115900 | 44264861000 | 202500 | 203000 | 203000 | 202500 | 862 |
| 440 | 20231117 | 115800 | 44089920500 | 202500 | 203000 | 203000 | 202500 | 325 |
| 441 | 20231117 | 115700 | 44024041500 | 203000 | 202500 | 203000 | 202500 | 512 |
| 442 | 20231117 | 115600 | 43920299500 | 202500 | 202500 | 203000 | 202500 | 307 |
| 443 | 20231117 | 115500 | 43858114000 | 202500 | 202500 | 203000 | 202500 | 266 |
| 444 | 20231117 | 115400 | 43804231000 | 202500 | 203000 | 203000 | 202000 | 568 |
| 445 | 20231117 | 115300 | 43689112500 | 202000 | 202500 | 203000 | 202000 | 1098 |
| 446 | 20231117 | 115200 | 43466709500 | 202500 | 202500 | 203000 | 202500 | 837 |
| 447 | 20231117 | 115100 | 43297195000 | 203000 | 203000 | 203000 | 202500 | 184 |
| 448 | 20231117 | 115000 | 43259918500 | 203000 | 203000 | 203000 | 202500 | 430 |
| 449 | 20231117 | 114900 | 43172747000 | 202500 | 202500 | 203000 | 202500 | 1603 |
| 450 | 20231117 | 114800 | 42847937000 | 203000 | 202500 | 203000 | 202500 | 235 |
| 451 | 20231117 | 114700 | 42800304500 | 203000 | 203000 | 203000 | 202500 | 138 |
| 452 | 20231117 | 114600 | 42772306000 | 203000 | 203000 | 203000 | 202500 | 311 |
| 453 | 20231117 | 114500 | 42709275000 | 202500 | 202500 | 203000 | 202500 | 312 |
| 454 | 20231117 | 114400 | 42646022000 | 202500 | 202500 | 203000 | 202500 | 205 |
| 455 | 20231117 | 114300 | 42604468500 | 202500 | 203000 | 203000 | 202000 | 119 |
| 456 | 20231117 | 114200 | 42580350000 | 202000 | 203000 | 203000 | 202000 | 345 |
| 457 | 20231117 | 114100 | 42510426500 | 202500 | 202500 | 203000 | 202000 | 653 |
| 458 | 20231117 | 114000 | 42378105500 | 203000 | 203000 | 203000 | 202500 | 1368 |
| 459 | 20231117 | 113900 | 42101024500 | 203000 | 202500 | 203000 | 202500 | 141 |
| 460 | 20231117 | 113800 | 42072452000 | 202500 | 202500 | 203000 | 202500 | 461 |
| 461 | 20231117 | 113700 | 41979044500 | 202500 | 202500 | 203000 | 202500 | 681 |
| 462 | 20231117 | 113600 | 41841080000 | 202500 | 202500 | 203000 | 202000 | 268 |
| 463 | 20231117 | 113500 | 41786748500 | 203000 | 203000 | 203000 | 202500 | 136 |
| 464 | 20231117 | 113400 | 41759193000 | 203000 | 202500 | 203000 | 202500 | 448 |
| 465 | 20231117 | 113300 | 41668446000 | 202500 | 202500 | 203000 | 202000 | 2218 |
| 466 | 20231117 | 113200 | 41219282000 | 202000 | 202500 | 202500 | 202000 | 164 |
| 467 | 20231117 | 113100 | 41186109500 | 202000 | 202000 | 202500 | 202000 | 208 |
| 468 | 20231117 | 113000 | 41144073000 | 202000 | 202500 | 202500 | 202000 | 417 |
| 469 | 20231117 | 112900 | 41059814000 | 202500 | 202500 | 203000 | 202000 | 742 |
| 470 | 20231117 | 112800 | 40909576000 | 202500 | 202500 | 203000 | 202500 | 1517 |
| 471 | 20231117 | 112700 | 40602339500 | 203000 | 202500 | 203000 | 202500 | 423 |
| 472 | 20231117 | 112600 | 40516626000 | 203000 | 203000 | 203000 | 202500 | 383 |
| 473 | 20231117 | 112500 | 40439011500 | 203000 | 203000 | 203000 | 202500 | 157 |
| 474 | 20231117 | 112400 | 40407163500 | 203000 | 203000 | 203000 | 202500 | 262 |
| 475 | 20231117 | 112300 | 40354057500 | 203000 | 202500 | 203000 | 202500 | 298 |
| 476 | 20231117 | 112200 | 40293666000 | 202500 | 203000 | 203000 | 202500 | 1497 |
| 477 | 20231117 | 112100 | 39990396000 | 203000 | 202500 | 203000 | 202500 | 190 |
| 478 | 20231117 | 112000 | 39951862500 | 202500 | 202500 | 203000 | 202500 | 1413 |
| 479 | 20231117 | 111900 | 39665704500 | 202500 | 202500 | 203000 | 202500 | 334 |
| 480 | 20231117 | 111800 | 39598018500 | 203000 | 203000 | 203000 | 202500 | 119 |
| 481 | 20231117 | 111700 | 39573893000 | 203000 | 202500 | 203000 | 202500 | 183 |
| 482 | 20231117 | 111600 | 39536779500 | 202500 | 202500 | 203000 | 202500 | 222 |
| 483 | 20231117 | 111500 | 39491799000 | 202500 | 202500 | 203000 | 202500 | 351 |
| 484 | 20231117 | 111400 | 39420645500 | 203000 | 203000 | 203000 | 202500 | 150 |
| 485 | 20231117 | 111300 | 39390214500 | 202500 | 203000 | 203000 | 202500 | 837 |
| 486 | 20231117 | 111200 | 39220364500 | 202500 | 203000 | 203000 | 202500 | 400 |
| 487 | 20231117 | 111100 | 39139309500 | 203000 | 203000 | 203000 | 202500 | 312 |
| 488 | 20231117 | 111000 | 39076047000 | 202500 | 202500 | 203000 | 202500 | 224 |
| 489 | 20231117 | 110900 | 39030629500 | 202500 | 202500 | 203000 | 202500 | 202 |
| 490 | 20231117 | 110800 | 38989692000 | 203000 | 203000 | 203000 | 202500 | 594 |
| 491 | 20231117 | 110700 | 38869332000 | 202500 | 203000 | 203000 | 202500 | 181 |
| 492 | 20231117 | 110600 | 38832654500 | 203000 | 203000 | 203000 | 202500 | 124 |
| 493 | 20231117 | 110500 | 38807493500 | 202500 | 202500 | 203000 | 202500 | 138 |
| 494 | 20231117 | 110400 | 38779522500 | 203000 | 202500 | 203000 | 202500 | 2823 |
| 495 | 20231117 | 110300 | 38207849000 | 202500 | 202500 | 203000 | 202500 | 159 |
| 496 | 20231117 | 110200 | 38175620500 | 202500 | 203000 | 203000 | 202500 | 1108 |
| 497 | 20231117 | 110100 | 37951183000 | 203000 | 203000 | 203000 | 202500 | 460 |
| 498 | 20231117 | 110000 | 37857978500 | 202500 | 202000 | 203000 | 202000 | 3104 |
| 499 | 20231117 | 105900 | 37229230000 | 202000 | 202000 | 202500 | 202000 | 199 |
| 500 | 20231117 | 105800 | 37188991500 | 202500 | 202000 | 202500 | 202000 | 439 |
| 501 | 20231117 | 105700 | 37100244000 | 202500 | 202000 | 202500 | 202000 | 1973 |
| 502 | 20231117 | 105600 | 36700897500 | 202500 | 202500 | 203000 | 202500 | 2410 |
| 503 | 20231117 | 105500 | 36212851500 | 203000 | 202500 | 203000 | 202500 | 404 |
| 504 | 20231117 | 105400 | 36131023000 | 202500 | 202500 | 203000 | 202500 | 413 |
| 505 | 20231117 | 105300 | 36047328500 | 203000 | 202500 | 203000 | 202500 | 226 |
| 506 | 20231117 | 105200 | 36001536500 | 203000 | 202500 | 203000 | 202500 | 852 |
| 507 | 20231117 | 105100 | 35828823500 | 202500 | 202500 | 203000 | 202500 | 1227 |
| 508 | 20231117 | 105000 | 35580327000 | 202500 | 203000 | 203000 | 202500 | 692 |
| 509 | 20231117 | 104900 | 35440179000 | 202500 | 203000 | 203000 | 202500 | 235 |
| 510 | 20231117 | 104800 | 35392539000 | 202500 | 203500 | 203500 | 202500 | 6081 |
| 511 | 20231117 | 104700 | 34158141500 | 203500 | 203500 | 203500 | 203000 | 515 |
| 512 | 20231117 | 104600 | 34053374500 | 203500 | 203500 | 203500 | 203000 | 234 |
| 513 | 20231117 | 104500 | 34005812000 | 203500 | 203000 | 203500 | 203000 | 276 |
| 514 | 20231117 | 104400 | 33949658500 | 203000 | 203000 | 203500 | 203000 | 378 |
| 515 | 20231117 | 104300 | 33872801500 | 203500 | 203500 | 203500 | 203000 | 274 |
| 516 | 20231117 | 104200 | 33817098000 | 203000 | 203500 | 203500 | 203000 | 276 |
| 517 | 20231117 | 104100 | 33760979000 | 203500 | 203500 | 203500 | 203000 | 436 |
| 518 | 20231117 | 104000 | 33672284500 | 203500 | 203000 | 203500 | 202500 | 1378 |
| 519 | 20231117 | 103900 | 33392615500 | 202500 | 203000 | 203000 | 202500 | 323 |
| 520 | 20231117 | 103800 | 33327101000 | 203000 | 203000 | 203000 | 202500 | 158 |
| 521 | 20231117 | 103700 | 33295070000 | 203000 | 202500 | 203000 | 202500 | 482 |
| 522 | 20231117 | 103600 | 33197265500 | 203000 | 203000 | 203000 | 202500 | 422 |
| 523 | 20231117 | 103500 | 33111640000 | 203000 | 203000 | 203000 | 202500 | 2494 |
| 524 | 20231117 | 103400 | 32605428000 | 203000 | 203000 | 203000 | 202500 | 470 |
| 525 | 20231117 | 103300 | 32510127500 | 203000 | 202500 | 203000 | 202500 | 410 |
| 526 | 20231117 | 103200 | 32426943000 | 203000 | 202500 | 203000 | 202500 | 390 |
| 527 | 20231117 | 103100 | 32347869500 | 202500 | 203000 | 203000 | 202500 | 275 |
| 528 | 20231117 | 103000 | 32292125500 | 203000 | 203000 | 203000 | 202500 | 763 |
| 529 | 20231117 | 102900 | 32137276500 | 202500 | 202500 | 203000 | 202500 | 285 |
| 530 | 20231117 | 102800 | 32079510500 | 203000 | 203000 | 203000 | 202500 | 462 |
| 531 | 20231117 | 102700 | 31985813500 | 203000 | 202500 | 203000 | 202500 | 342 |
| 532 | 20231117 | 102600 | 31916489500 | 203000 | 202500 | 203000 | 202500 | 499 |
| 533 | 20231117 | 102500 | 31815370500 | 203000 | 202500 | 203000 | 202500 | 338 |
| 534 | 20231117 | 102400 | 31746861500 | 202500 | 202500 | 203000 | 202500 | 272 |
| 535 | 20231117 | 102300 | 31691745500 | 203000 | 203000 | 203000 | 202500 | 288 |
| 536 | 20231117 | 102200 | 31633355500 | 202500 | 202500 | 203000 | 202500 | 101 |
| 537 | 20231117 | 102100 | 31612896500 | 202500 | 202500 | 203000 | 202000 | 1490 |
| 538 | 20231117 | 102000 | 31311110000 | 202500 | 202500 | 203000 | 202500 | 970 |
| 539 | 20231117 | 101900 | 31114589000 | 202500 | 203000 | 203000 | 202000 | 1916 |
| 540 | 20231117 | 101800 | 30726577500 | 203000 | 203000 | 203000 | 202500 | 257 |
| 541 | 20231117 | 101700 | 30674468500 | 202500 | 203000 | 203000 | 202500 | 303 |
| 542 | 20231117 | 101600 | 30613054500 | 202500 | 202500 | 203000 | 202500 | 263 |
| 543 | 20231117 | 101500 | 30559744000 | 202500 | 202500 | 203000 | 202500 | 984 |
| 544 | 20231117 | 101400 | 30360315500 | 202500 | 203000 | 203000 | 202500 | 224 |
| 545 | 20231117 | 101300 | 30314878500 | 202500 | 202500 | 203000 | 202500 | 486 |
| 546 | 20231117 | 101200 | 30216369000 | 203000 | 203000 | 203000 | 202500 | 127 |
| 547 | 20231117 | 101100 | 30190628000 | 203000 | 203000 | 203000 | 202500 | 412 |
| 548 | 20231117 | 101000 | 30107099500 | 203000 | 202500 | 203000 | 202500 | 122 |
| 549 | 20231117 | 100900 | 30082375000 | 202500 | 202500 | 203000 | 202500 | 378 |
| 550 | 20231117 | 100800 | 30005748500 | 203000 | 202500 | 203000 | 202500 | 114 |
| 551 | 20231117 | 100700 | 29982641500 | 202500 | 203500 | 203500 | 202500 | 4490 |
| 552 | 20231117 | 100600 | 29071385500 | 203500 | 203500 | 203500 | 203000 | 311 |
| 553 | 20231117 | 100500 | 29008217500 | 203000 | 203000 | 203500 | 203000 | 921 |
| 554 | 20231117 | 100400 | 28821176000 | 203000 | 203000 | 203500 | 203000 | 318 |
| 555 | 20231117 | 100300 | 28756541000 | 203500 | 203500 | 203500 | 203000 | 323 |
| 556 | 20231117 | 100200 | 28690880500 | 203500 | 203500 | 203500 | 203000 | 352 |
| 557 | 20231117 | 100100 | 28619331000 | 203500 | 203500 | 203500 | 203000 | 232 |
| 558 | 20231117 | 100000 | 28572167000 | 203000 | 203000 | 203500 | 203000 | 389 |
| 559 | 20231117 | 095900 | 28493044500 | 203500 | 203000 | 203500 | 203000 | 300 |
| 560 | 20231117 | 095800 | 28432049000 | 203000 | 203500 | 203500 | 203000 | 324 |
| 561 | 20231117 | 095700 | 28366200000 | 203500 | 203000 | 203500 | 203000 | 144 |
| 562 | 20231117 | 095600 | 28336937000 | 203000 | 203500 | 203500 | 203000 | 160 |
| 563 | 20231117 | 095500 | 28304417000 | 203500 | 204000 | 204000 | 203000 | 3659 |
| 564 | 20231117 | 095400 | 27559871000 | 203500 | 203500 | 204000 | 203500 | 763 |
| 565 | 20231117 | 095300 | 27404309000 | 203500 | 203500 | 203500 | 203000 | 3014 |
| 566 | 20231117 | 095200 | 26790971000 | 203500 | 203000 | 203500 | 202500 | 4205 |
| 567 | 20231117 | 095100 | 25937191000 | 203000 | 203000 | 203000 | 202500 | 1803 |
| 568 | 20231117 | 095000 | 25571467000 | 202500 | 202500 | 203000 | 202500 | 522 |
| 569 | 20231117 | 094900 | 25465696500 | 203000 | 203000 | 203000 | 202000 | 2423 |
| 570 | 20231117 | 094800 | 24974887000 | 203000 | 203000 | 203000 | 202500 | 467 |
| 571 | 20231117 | 094700 | 24880235000 | 203000 | 203000 | 203000 | 202500 | 422 |
| 572 | 20231117 | 094600 | 24794659500 | 203000 | 203000 | 203000 | 202500 | 245 |
| 573 | 20231117 | 094500 | 24744945000 | 203000 | 202500 | 203000 | 202500 | 360 |
| 574 | 20231117 | 094400 | 24671918500 | 203000 | 202500 | 203000 | 202000 | 1994 |
| 575 | 20231117 | 094300 | 24268138500 | 202500 | 202500 | 202500 | 202000 | 977 |
| 576 | 20231117 | 094200 | 24070475500 | 202000 | 201500 | 202500 | 201500 | 3215 |
| 577 | 20231117 | 094100 | 23420874500 | 202000 | 202000 | 202000 | 201500 | 446 |
| 578 | 20231117 | 094000 | 23330877000 | 201500 | 202000 | 202000 | 201500 | 749 |
| 579 | 20231117 | 093900 | 23179857000 | 202000 | 202000 | 202000 | 201500 | 878 |
| 580 | 20231117 | 093800 | 23002833500 | 202000 | 201500 | 202000 | 201500 | 412 |
| 581 | 20231117 | 093700 | 22919778500 | 201500 | 202000 | 202500 | 201500 | 2550 |
| 582 | 20231117 | 093600 | 22404824000 | 202000 | 202000 | 202500 | 202000 | 634 |
| 583 | 20231117 | 093500 | 22276615000 | 202000 | 202500 | 202500 | 202000 | 241 |
| 584 | 20231117 | 093400 | 22227876500 | 202500 | 202000 | 202500 | 202000 | 219 |
| 585 | 20231117 | 093300 | 22183607500 | 202000 | 203000 | 203000 | 202000 | 1719 |
| 586 | 20231117 | 093200 | 21835506500 | 203000 | 202000 | 203000 | 202000 | 2907 |
| 587 | 20231117 | 093100 | 21246567500 | 202500 | 202500 | 202500 | 202000 | 475 |
| 588 | 20231117 | 093000 | 21150461500 | 202000 | 202000 | 202500 | 201500 | 2192 |
| 589 | 20231117 | 092900 | 20707524500 | 202000 | 202500 | 202500 | 202000 | 3454 |
| 590 | 20231117 | 092800 | 20009560500 | 202500 | 202000 | 202500 | 202000 | 139 |
| 591 | 20231117 | 092700 | 19981436500 | 202000 | 202500 | 202500 | 202000 | 8915 |
| 592 | 20231117 | 092600 | 18179146500 | 203000 | 202500 | 203000 | 202500 | 239 |
| 593 | 20231117 | 092500 | 18130688500 | 203000 | 203000 | 203000 | 202500 | 309 |
| 594 | 20231117 | 092400 | 18067996500 | 203000 | 202500 | 203500 | 202500 | 3744 |
| 595 | 20231117 | 092300 | 17307803500 | 202500 | 202500 | 203000 | 202500 | 236 |
| 596 | 20231117 | 092200 | 17259952500 | 202500 | 203000 | 203000 | 202500 | 1108 |
| 597 | 20231117 | 092100 | 17035088500 | 202500 | 203000 | 203000 | 202500 | 1355 |
| 598 | 20231117 | 092000 | 16760296000 | 203000 | 203500 | 203500 | 202500 | 3829 |
| 599 | 20231117 | 091900 | 15983010000 | 203000 | 204000 | 204000 | 203000 | 4251 |
| 600 | 20231117 | 091800 | 15117464500 | 203500 | 204000 | 204000 | 203500 | 1827 |
| 601 | 20231117 | 091700 | 14744861500 | 203500 | 203500 | 204000 | 203000 | 10367 |
| 602 | 20231117 | 091600 | 12634822000 | 203000 | 202000 | 203000 | 202000 | 4386 |
| 603 | 20231117 | 091500 | 11745388500 | 202500 | 202000 | 202500 | 202000 | 1174 |
| 604 | 20231117 | 091400 | 11507900500 | 202500 | 202000 | 202500 | 202000 | 857 |
| 605 | 20231117 | 091300 | 11334524000 | 202000 | 202000 | 202500 | 201500 | 2544 |
| 606 | 20231117 | 091200 | 10820665500 | 202000 | 202000 | 202500 | 201500 | 993 |
| 607 | 20231117 | 091100 | 10620111000 | 202000 | 201500 | 202000 | 201500 | 771 |
| 608 | 20231117 | 091000 | 10464425000 | 202000 | 202500 | 202500 | 201500 | 2105 |
| 609 | 20231117 | 090900 | 10039173500 | 201500 | 201500 | 202500 | 201000 | 14203 |
| 610 | 20231117 | 090800 | 7171133500 | 201500 | 202500 | 202500 | 201500 | 6923 |
| 611 | 20231117 | 090700 | 5773303000 | 202500 | 202500 | 202500 | 202000 | 797 |
| 612 | 20231117 | 090600 | 5612153500 | 202000 | 202500 | 202500 | 202000 | 669 |
| 613 | 20231117 | 090500 | 5476878000 | 202000 | 202500 | 202500 | 202000 | 479 |
| 614 | 20231117 | 090400 | 5379886000 | 202000 | 203500 | 204000 | 202000 | 7031 |
| 615 | 20231117 | 090300 | 3950746000 | 203500 | 203000 | 203500 | 202500 | 3993 |
| 616 | 20231117 | 090200 | 3139574000 | 202500 | 202500 | 203000 | 202000 | 6577 |
| 617 | 20231117 | 090100 | 1807809000 | 203000 | 203000 | 203500 | 202500 | 2654 |
| 618 | 20231117 | 090000 | 1269066500 | 203500 | 203000 | 203500 | 202000 | 6133 |