42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 204600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 22053 |
| 3 | 20231113 | 204500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 4 | 20231113 | 204400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 5 | 20231113 | 204300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 6 | 20231113 | 204200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 7 | 20231113 | 204100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 8 | 20231113 | 204000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 9 | 20231113 | 203900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 10 | 20231113 | 203800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 11 | 20231113 | 203700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 12 | 20231113 | 203600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 13 | 20231113 | 203500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 14 | 20231113 | 203400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 15 | 20231113 | 203300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 16 | 20231113 | 203200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 17 | 20231113 | 203100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 18 | 20231113 | 203000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 19 | 20231113 | 202900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 20 | 20231113 | 202800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 21 | 20231113 | 202700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 22 | 20231113 | 202600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 23 | 20231113 | 202500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 24 | 20231113 | 202400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 25 | 20231113 | 202300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 26 | 20231113 | 202200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 27 | 20231113 | 202100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 28 | 20231113 | 202000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 29 | 20231113 | 201900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 30 | 20231113 | 201800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 31 | 20231113 | 201700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 32 | 20231113 | 201600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 22053 |
| 33 | 20231113 | 201500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 34 | 20231113 | 201400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 35 | 20231113 | 201300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 36 | 20231113 | 201200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 37 | 20231113 | 201100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 38 | 20231113 | 201000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 39 | 20231113 | 200900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 40 | 20231113 | 200800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 41 | 20231113 | 200700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 42 | 20231113 | 200600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 43 | 20231113 | 200500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 44 | 20231113 | 200400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 45 | 20231113 | 200300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 46 | 20231113 | 200200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 47 | 20231113 | 200100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 48 | 20231113 | 200000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 49 | 20231113 | 195900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 50 | 20231113 | 195800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 51 | 20231113 | 195700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 52 | 20231113 | 195600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 53 | 20231113 | 195500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 54 | 20231113 | 195400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 55 | 20231113 | 195300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 56 | 20231113 | 195200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 57 | 20231113 | 195100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 58 | 20231113 | 195000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 59 | 20231113 | 194900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 60 | 20231113 | 194800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 61 | 20231113 | 194700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 62 | 20231113 | 194600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 22053 |
| 63 | 20231113 | 194500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 64 | 20231113 | 194400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 65 | 20231113 | 194300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 66 | 20231113 | 194200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 67 | 20231113 | 194100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 68 | 20231113 | 194000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 69 | 20231113 | 193900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 70 | 20231113 | 193800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 71 | 20231113 | 193700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 72 | 20231113 | 193600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 73 | 20231113 | 193500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 74 | 20231113 | 193400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 75 | 20231113 | 193300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 76 | 20231113 | 193200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 77 | 20231113 | 193100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 78 | 20231113 | 193000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 79 | 20231113 | 192900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 80 | 20231113 | 192800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 81 | 20231113 | 192700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 82 | 20231113 | 192600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 83 | 20231113 | 192500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 84 | 20231113 | 192400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 85 | 20231113 | 192300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 86 | 20231113 | 192200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 87 | 20231113 | 192100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 88 | 20231113 | 192000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 89 | 20231113 | 191900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 90 | 20231113 | 191800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 91 | 20231113 | 191700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 92 | 20231113 | 191600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 22053 |
| 93 | 20231113 | 191500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 94 | 20231113 | 191400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 95 | 20231113 | 191300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 96 | 20231113 | 191200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 97 | 20231113 | 191100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 98 | 20231113 | 191000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 99 | 20231113 | 190900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 100 | 20231113 | 190800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 101 | 20231113 | 190700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 102 | 20231113 | 190600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 103 | 20231113 | 190500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 104 | 20231113 | 190400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 105 | 20231113 | 190300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 106 | 20231113 | 190200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 107 | 20231113 | 190100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 108 | 20231113 | 190000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 109 | 20231113 | 185900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 110 | 20231113 | 185800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 111 | 20231113 | 185700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 112 | 20231113 | 185600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 113 | 20231113 | 185500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 114 | 20231113 | 185400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 115 | 20231113 | 185300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 116 | 20231113 | 185200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 117 | 20231113 | 185100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 118 | 20231113 | 185000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 119 | 20231113 | 184900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 120 | 20231113 | 184800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 121 | 20231113 | 184700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 122 | 20231113 | 184600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 22053 |
| 123 | 20231113 | 184500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 124 | 20231113 | 184400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 125 | 20231113 | 184300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 126 | 20231113 | 184200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 127 | 20231113 | 184100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 128 | 20231113 | 184000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 129 | 20231113 | 183900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 130 | 20231113 | 183800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 131 | 20231113 | 183700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 132 | 20231113 | 183600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 133 | 20231113 | 183500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 134 | 20231113 | 183400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 135 | 20231113 | 183300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 136 | 20231113 | 183200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 137 | 20231113 | 183100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 138 | 20231113 | 183000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 139 | 20231113 | 182900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 140 | 20231113 | 182800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 141 | 20231113 | 182700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 142 | 20231113 | 182600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 143 | 20231113 | 182500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 144 | 20231113 | 182400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 145 | 20231113 | 182300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 146 | 20231113 | 182200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 147 | 20231113 | 182100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 148 | 20231113 | 182000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 149 | 20231113 | 181900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 150 | 20231113 | 181800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 151 | 20231113 | 181700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 152 | 20231113 | 181600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 22053 |
| 153 | 20231113 | 181500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 154 | 20231113 | 181400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 155 | 20231113 | 181300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 156 | 20231113 | 181200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 157 | 20231113 | 181100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 158 | 20231113 | 181000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 159 | 20231113 | 180900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 160 | 20231113 | 180800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 161 | 20231113 | 180700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 162 | 20231113 | 180600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 163 | 20231113 | 180500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 164 | 20231113 | 180400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 165 | 20231113 | 180300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 166 | 20231113 | 180200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 167 | 20231113 | 180100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 168 | 20231113 | 180000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 169 | 20231113 | 175900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 170 | 20231113 | 175800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 171 | 20231113 | 175700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 172 | 20231113 | 175600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 173 | 20231113 | 175500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 174 | 20231113 | 175400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 175 | 20231113 | 175300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 176 | 20231113 | 175200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 177 | 20231113 | 175100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 178 | 20231113 | 175000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 179 | 20231113 | 174900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 180 | 20231113 | 174800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 181 | 20231113 | 174700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 182 | 20231113 | 174600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 22053 |
| 183 | 20231113 | 174500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 184 | 20231113 | 174400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 185 | 20231113 | 174300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 186 | 20231113 | 174200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 187 | 20231113 | 174100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 188 | 20231113 | 174000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 189 | 20231113 | 173900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 190 | 20231113 | 173800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 191 | 20231113 | 173700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 192 | 20231113 | 173600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 193 | 20231113 | 173500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 194 | 20231113 | 173400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 195 | 20231113 | 173300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 196 | 20231113 | 173200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 197 | 20231113 | 173100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 198 | 20231113 | 173000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 199 | 20231113 | 172900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 200 | 20231113 | 172800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 201 | 20231113 | 172700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 202 | 20231113 | 172600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 203 | 20231113 | 172500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 204 | 20231113 | 172400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 205 | 20231113 | 172300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 206 | 20231113 | 172200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 207 | 20231113 | 172100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 208 | 20231113 | 172000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 209 | 20231113 | 171900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 210 | 20231113 | 171800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 211 | 20231113 | 171700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 212 | 20231113 | 171600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 22053 |
| 213 | 20231113 | 171500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 214 | 20231113 | 171400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 215 | 20231113 | 171300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 216 | 20231113 | 171200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 217 | 20231113 | 171100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 218 | 20231113 | 171000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 219 | 20231113 | 170900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 220 | 20231113 | 170800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 221 | 20231113 | 170700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 222 | 20231113 | 170600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 223 | 20231113 | 170500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 224 | 20231113 | 170400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 225 | 20231113 | 170300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 226 | 20231113 | 170200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 227 | 20231113 | 170100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 228 | 20231113 | 170000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 229 | 20231113 | 165900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 230 | 20231113 | 165800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 231 | 20231113 | 165700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 232 | 20231113 | 165600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 233 | 20231113 | 165500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 234 | 20231113 | 165400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 235 | 20231113 | 165300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 236 | 20231113 | 165200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 237 | 20231113 | 165100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 238 | 20231113 | 165000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 239 | 20231113 | 164900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 240 | 20231113 | 164800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 241 | 20231113 | 164700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 242 | 20231113 | 164600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 22053 |
| 243 | 20231113 | 164500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 244 | 20231113 | 164400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 245 | 20231113 | 164300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 246 | 20231113 | 164200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 247 | 20231113 | 164100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 248 | 20231113 | 164000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 249 | 20231113 | 163900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 250 | 20231113 | 163800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 251 | 20231113 | 163700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 252 | 20231113 | 163600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 253 | 20231113 | 163500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 254 | 20231113 | 163400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 255 | 20231113 | 163300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 256 | 20231113 | 163200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 257 | 20231113 | 163100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 258 | 20231113 | 163000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 259 | 20231113 | 162900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 260 | 20231113 | 162800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 261 | 20231113 | 162700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 262 | 20231113 | 162600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 263 | 20231113 | 162500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 264 | 20231113 | 162400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 265 | 20231113 | 162300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 266 | 20231113 | 162200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 267 | 20231113 | 162100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 268 | 20231113 | 162000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 269 | 20231113 | 161900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 270 | 20231113 | 161800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 271 | 20231113 | 161700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 272 | 20231113 | 161600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 22053 |
| 273 | 20231113 | 161500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 274 | 20231113 | 161400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 275 | 20231113 | 161300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 276 | 20231113 | 161200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 277 | 20231113 | 161100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 278 | 20231113 | 161000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 279 | 20231113 | 160900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 280 | 20231113 | 160800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 281 | 20231113 | 160700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 282 | 20231113 | 160600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 283 | 20231113 | 160500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 284 | 20231113 | 160400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 285 | 20231113 | 160300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 286 | 20231113 | 160200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 287 | 20231113 | 160100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 288 | 20231113 | 160000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 289 | 20231113 | 155900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 290 | 20231113 | 155800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 291 | 20231113 | 155700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 292 | 20231113 | 155600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 293 | 20231113 | 155500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 294 | 20231113 | 155400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 295 | 20231113 | 155300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 296 | 20231113 | 155200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 297 | 20231113 | 155100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 298 | 20231113 | 155000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 299 | 20231113 | 154900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 300 | 20231113 | 154800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 301 | 20231113 | 154700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 302 | 20231113 | 154600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 22053 |
| 303 | 20231113 | 154500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 304 | 20231113 | 154400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 305 | 20231113 | 154300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 306 | 20231113 | 154200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 307 | 20231113 | 154100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 308 | 20231113 | 154000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 309 | 20231113 | 153900 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 310 | 20231113 | 153800 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 311 | 20231113 | 153700 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 312 | 20231113 | 153600 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 313 | 20231113 | 153500 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 314 | 20231113 | 153400 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 315 | 20231113 | 153300 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 316 | 20231113 | 153200 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 317 | 20231113 | 153100 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 318 | 20231113 | 153000 | 210885460000 | 227000 | 227000 | 227000 | 227000 | 22053 |
| 319 | 20231113 | 152900 | 205879429000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 320 | 20231113 | 152800 | 205879429000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 321 | 20231113 | 152700 | 205879429000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 322 | 20231113 | 152600 | 205879429000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 323 | 20231113 | 152500 | 205879429000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 324 | 20231113 | 152400 | 205879429000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 325 | 20231113 | 152300 | 205879429000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 326 | 20231113 | 152200 | 205879429000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 327 | 20231113 | 152100 | 205879429000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 328 | 20231113 | 152000 | 205879429000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 329 | 20231113 | 151900 | 205879429000 | 227500 | 227500 | 228000 | 227000 | 4997 |
| 330 | 20231113 | 151800 | 204743060500 | 227500 | 227500 | 228000 | 227000 | 2030 |
| 331 | 20231113 | 151700 | 204281167500 | 227500 | 228000 | 228000 | 227000 | 1980 |
| 332 | 20231113 | 151600 | 203830658000 | 227500 | 227000 | 228000 | 227000 | 2246 |
| 333 | 20231113 | 151500 | 203319681500 | 227500 | 227500 | 228000 | 227000 | 3351 |
| 334 | 20231113 | 151400 | 202557435500 | 227500 | 227500 | 228000 | 227000 | 1950 |
| 335 | 20231113 | 151300 | 202114385500 | 227500 | 227500 | 228000 | 227000 | 1170 |
| 336 | 20231113 | 151200 | 201848143500 | 227500 | 227500 | 228000 | 227000 | 4958 |
| 337 | 20231113 | 151100 | 200720131500 | 227000 | 227000 | 227500 | 227000 | 721 |
| 338 | 20231113 | 151000 | 200556392000 | 227000 | 227000 | 227500 | 227000 | 686 |
| 339 | 20231113 | 150900 | 200400655500 | 227500 | 227000 | 227500 | 227000 | 710 |
| 340 | 20231113 | 150800 | 200239416500 | 227000 | 227500 | 228000 | 227000 | 3540 |
| 341 | 20231113 | 150700 | 199434235500 | 227500 | 227500 | 228000 | 227500 | 663 |
| 342 | 20231113 | 150600 | 199283354000 | 227500 | 227500 | 228000 | 227500 | 728 |
| 343 | 20231113 | 150500 | 199117393000 | 228000 | 228000 | 228000 | 227500 | 2181 |
| 344 | 20231113 | 150400 | 198620362500 | 228000 | 228000 | 228000 | 227500 | 570 |
| 345 | 20231113 | 150300 | 198490560000 | 227500 | 228000 | 228500 | 227500 | 976 |
| 346 | 20231113 | 150200 | 198268068000 | 228500 | 228500 | 228500 | 228000 | 1019 |
| 347 | 20231113 | 150100 | 198035355500 | 228500 | 227500 | 228500 | 227500 | 3952 |
| 348 | 20231113 | 150000 | 197134289500 | 227500 | 227500 | 228000 | 227500 | 480 |
| 349 | 20231113 | 145900 | 197025054500 | 227500 | 227500 | 228000 | 227500 | 297 |
| 350 | 20231113 | 145800 | 196957413000 | 228000 | 227500 | 228000 | 227500 | 672 |
| 351 | 20231113 | 145700 | 196804301500 | 227500 | 227500 | 228000 | 227500 | 691 |
| 352 | 20231113 | 145600 | 196646948000 | 228000 | 227500 | 228000 | 227500 | 656 |
| 353 | 20231113 | 145500 | 196497556000 | 228000 | 227500 | 228000 | 227500 | 1241 |
| 354 | 20231113 | 145400 | 196215217500 | 227500 | 227500 | 228000 | 227000 | 2176 |
| 355 | 20231113 | 145300 | 195720301000 | 227000 | 227000 | 227500 | 227000 | 835 |
| 356 | 20231113 | 145200 | 195530675000 | 227000 | 227000 | 227500 | 227000 | 804 |
| 357 | 20231113 | 145100 | 195348051500 | 227500 | 227500 | 227500 | 227000 | 918 |
| 358 | 20231113 | 145000 | 195139334000 | 227000 | 227500 | 227500 | 227000 | 1636 |
| 359 | 20231113 | 144900 | 194767303000 | 227500 | 227500 | 228000 | 227500 | 1348 |
| 360 | 20231113 | 144800 | 194460602500 | 228000 | 228000 | 228500 | 227500 | 3732 |
| 361 | 20231113 | 144700 | 193609713500 | 228000 | 228000 | 228500 | 228000 | 1654 |
| 362 | 20231113 | 144600 | 193232589000 | 228000 | 228500 | 228500 | 228000 | 452 |
| 363 | 20231113 | 144500 | 193129487000 | 228500 | 228000 | 228500 | 228000 | 610 |
| 364 | 20231113 | 144400 | 192990284000 | 228000 | 228000 | 228500 | 228000 | 1433 |
| 365 | 20231113 | 144300 | 192663338500 | 228500 | 228000 | 228500 | 228000 | 1015 |
| 366 | 20231113 | 144200 | 192431763000 | 228000 | 228500 | 228500 | 228000 | 909 |
| 367 | 20231113 | 144100 | 192224492500 | 228500 | 228500 | 228500 | 228000 | 271 |
| 368 | 20231113 | 144000 | 192162674500 | 228500 | 228000 | 228500 | 228000 | 195 |
| 369 | 20231113 | 143900 | 192118200500 | 228000 | 228000 | 228500 | 228000 | 162 |
| 370 | 20231113 | 143800 | 192081256000 | 228000 | 228000 | 228500 | 228000 | 180 |
| 371 | 20231113 | 143700 | 192040197000 | 228000 | 228000 | 228500 | 228000 | 151 |
| 372 | 20231113 | 143600 | 192005752000 | 228000 | 228500 | 228500 | 228000 | 758 |
| 373 | 20231113 | 143500 | 191832828500 | 228000 | 228500 | 228500 | 228000 | 232 |
| 374 | 20231113 | 143400 | 191779837500 | 228500 | 228500 | 229000 | 228500 | 1823 |
| 375 | 20231113 | 143300 | 191363281000 | 229000 | 229000 | 229000 | 228500 | 378 |
| 376 | 20231113 | 143200 | 191276857500 | 228500 | 228500 | 229000 | 228500 | 876 |
| 377 | 20231113 | 143100 | 191076592500 | 228500 | 228500 | 229000 | 228500 | 367 |
| 378 | 20231113 | 143000 | 190992589000 | 228500 | 229000 | 229000 | 228500 | 816 |
| 379 | 20231113 | 142900 | 190805752000 | 229000 | 229500 | 229500 | 228500 | 2492 |
| 380 | 20231113 | 142800 | 190235131500 | 229500 | 229500 | 230000 | 229000 | 807 |
| 381 | 20231113 | 142700 | 190049929000 | 230000 | 229500 | 230000 | 229500 | 923 |
| 382 | 20231113 | 142600 | 189838093500 | 230000 | 230000 | 230000 | 229500 | 2476 |
| 383 | 20231113 | 142500 | 189269833000 | 229500 | 230000 | 230500 | 229500 | 2338 |
| 384 | 20231113 | 142400 | 188732050500 | 230000 | 230500 | 230500 | 230000 | 398 |
| 385 | 20231113 | 142300 | 188640390500 | 230500 | 230000 | 230500 | 229500 | 2625 |
| 386 | 20231113 | 142200 | 188036794000 | 229500 | 230000 | 230000 | 229500 | 2675 |
| 387 | 20231113 | 142100 | 187421593000 | 230000 | 229500 | 230000 | 229000 | 1034 |
| 388 | 20231113 | 142000 | 187184283500 | 229500 | 229500 | 230000 | 229000 | 771 |
| 389 | 20231113 | 141900 | 187007347000 | 229500 | 229500 | 230000 | 229500 | 1020 |
| 390 | 20231113 | 141800 | 186773221000 | 229500 | 229000 | 230000 | 229000 | 4281 |
| 391 | 20231113 | 141700 | 185790773500 | 229500 | 229000 | 229500 | 228500 | 2178 |
| 392 | 20231113 | 141600 | 185291961500 | 229000 | 228500 | 229000 | 228000 | 1106 |
| 393 | 20231113 | 141500 | 185039236000 | 228500 | 227500 | 228500 | 227500 | 4213 |
| 394 | 20231113 | 141400 | 184077442000 | 227500 | 227500 | 228000 | 227500 | 881 |
| 395 | 20231113 | 141300 | 183877012000 | 227500 | 228000 | 228000 | 227500 | 131 |
| 396 | 20231113 | 141200 | 183847197500 | 227500 | 227500 | 228000 | 227500 | 292 |
| 397 | 20231113 | 141100 | 183780675000 | 228000 | 227500 | 228000 | 227500 | 1111 |
| 398 | 20231113 | 141000 | 183527894500 | 227500 | 227500 | 228000 | 227500 | 806 |
| 399 | 20231113 | 140900 | 183344258500 | 228000 | 228000 | 228500 | 227500 | 1067 |
| 400 | 20231113 | 140800 | 183100994500 | 228000 | 228500 | 228500 | 228000 | 380 |
| 401 | 20231113 | 140700 | 183014279000 | 228000 | 228000 | 228500 | 228000 | 239 |
| 402 | 20231113 | 140600 | 182959726000 | 228000 | 228000 | 228500 | 228000 | 505 |
| 403 | 20231113 | 140500 | 182844453000 | 228500 | 228000 | 228500 | 228000 | 142 |
| 404 | 20231113 | 140400 | 182812076000 | 228000 | 228000 | 228500 | 227500 | 2210 |
| 405 | 20231113 | 140300 | 182308229000 | 228000 | 227500 | 228000 | 227500 | 300 |
| 406 | 20231113 | 140200 | 182239968500 | 228000 | 228000 | 228000 | 227500 | 91 |
| 407 | 20231113 | 140100 | 182219246000 | 228000 | 227500 | 228000 | 227500 | 339 |
| 408 | 20231113 | 140000 | 182142066000 | 227500 | 227000 | 228000 | 227000 | 1234 |
| 409 | 20231113 | 135900 | 181861358000 | 227000 | 227000 | 227500 | 226500 | 3234 |
| 410 | 20231113 | 135800 | 181127346500 | 227000 | 227000 | 227500 | 227000 | 248 |
| 411 | 20231113 | 135700 | 181071010000 | 227500 | 227500 | 227500 | 227000 | 253 |
| 412 | 20231113 | 135600 | 181013534500 | 227000 | 227500 | 227500 | 227000 | 994 |
| 413 | 20231113 | 135500 | 180787497500 | 227500 | 227000 | 227500 | 226500 | 3458 |
| 414 | 20231113 | 135400 | 180002390500 | 227000 | 227000 | 227500 | 226500 | 3536 |
| 415 | 20231113 | 135300 | 179199761500 | 227000 | 227000 | 227500 | 227000 | 527 |
| 416 | 20231113 | 135200 | 179080106500 | 227000 | 227000 | 227500 | 227000 | 472 |
| 417 | 20231113 | 135100 | 178972942500 | 227000 | 227500 | 227500 | 227000 | 1432 |
| 418 | 20231113 | 135000 | 178647712000 | 227000 | 227000 | 227500 | 227000 | 543 |
| 419 | 20231113 | 134900 | 178524394000 | 227000 | 227500 | 227500 | 227000 | 471 |
| 420 | 20231113 | 134800 | 178417392500 | 227000 | 227000 | 227500 | 227000 | 991 |
| 421 | 20231113 | 134700 | 178192373500 | 227000 | 227500 | 228000 | 227000 | 2356 |
| 422 | 20231113 | 134600 | 177656476500 | 227500 | 228000 | 228000 | 227500 | 1121 |
| 423 | 20231113 | 134500 | 177401080500 | 228000 | 228000 | 228500 | 228000 | 1178 |
| 424 | 20231113 | 134400 | 177132489000 | 228500 | 228000 | 228500 | 228000 | 157 |
| 425 | 20231113 | 134300 | 177096671000 | 228000 | 228500 | 228500 | 228000 | 125 |
| 426 | 20231113 | 134200 | 177068138000 | 228500 | 228000 | 228500 | 227500 | 1861 |
| 427 | 20231113 | 134100 | 176643825000 | 228000 | 227500 | 228000 | 227500 | 247 |
| 428 | 20231113 | 134000 | 176587617500 | 228000 | 228000 | 228000 | 227500 | 358 |
| 429 | 20231113 | 133900 | 176506160500 | 227500 | 227500 | 228000 | 227500 | 313 |
| 430 | 20231113 | 133800 | 176434950500 | 228000 | 228000 | 228000 | 227500 | 516 |
| 431 | 20231113 | 133700 | 176317536500 | 228000 | 228000 | 228500 | 227500 | 390 |
| 432 | 20231113 | 133600 | 176228629500 | 228000 | 227000 | 228500 | 227000 | 2556 |
| 433 | 20231113 | 133500 | 175646979000 | 227000 | 227500 | 228000 | 227000 | 1252 |
| 434 | 20231113 | 133400 | 175362201000 | 227500 | 228000 | 228500 | 227500 | 2220 |
| 435 | 20231113 | 133300 | 174856352000 | 228000 | 228000 | 228500 | 228000 | 325 |
| 436 | 20231113 | 133200 | 174782236000 | 228500 | 228000 | 228500 | 228000 | 441 |
| 437 | 20231113 | 133100 | 174681652000 | 228000 | 228000 | 228500 | 228000 | 1514 |
| 438 | 20231113 | 133000 | 174336257000 | 228000 | 228000 | 228500 | 228000 | 333 |
| 439 | 20231113 | 132900 | 174260330000 | 228000 | 228500 | 228500 | 228000 | 371 |
| 440 | 20231113 | 132800 | 174175731000 | 228500 | 228000 | 228500 | 228000 | 1127 |
| 441 | 20231113 | 132700 | 173918518000 | 228000 | 229000 | 229000 | 228000 | 1795 |
| 442 | 20231113 | 132600 | 173508226500 | 229000 | 228500 | 229000 | 228500 | 517 |
| 443 | 20231113 | 132500 | 173390026500 | 228500 | 228500 | 229000 | 228500 | 427 |
| 444 | 20231113 | 132400 | 173292426500 | 228500 | 229000 | 229000 | 228500 | 203 |
| 445 | 20231113 | 132300 | 173246026000 | 228500 | 228500 | 229000 | 228500 | 336 |
| 446 | 20231113 | 132200 | 173169207000 | 228500 | 229000 | 229000 | 228500 | 895 |
| 447 | 20231113 | 132100 | 172964580000 | 229000 | 229000 | 229000 | 228500 | 157 |
| 448 | 20231113 | 132000 | 172928670000 | 229000 | 229000 | 229000 | 228500 | 599 |
| 449 | 20231113 | 131900 | 172791649500 | 229000 | 229500 | 229500 | 228500 | 2314 |
| 450 | 20231113 | 131800 | 172261409000 | 229000 | 229000 | 229500 | 229000 | 2159 |
| 451 | 20231113 | 131700 | 171766043500 | 229500 | 228500 | 229500 | 228500 | 808 |
| 452 | 20231113 | 131600 | 171581065500 | 228500 | 229000 | 229000 | 228500 | 253 |
| 453 | 20231113 | 131500 | 171523212500 | 229000 | 228500 | 229500 | 228500 | 2218 |
| 454 | 20231113 | 131400 | 171015470500 | 228500 | 228000 | 228500 | 228000 | 1932 |
| 455 | 20231113 | 131300 | 170574317000 | 228000 | 228500 | 228500 | 228000 | 777 |
| 456 | 20231113 | 131200 | 170397143000 | 228000 | 228000 | 228500 | 228000 | 630 |
| 457 | 20231113 | 131100 | 170253454500 | 228500 | 229000 | 229000 | 228000 | 1190 |
| 458 | 20231113 | 131000 | 169981574500 | 228500 | 228500 | 229000 | 228000 | 851 |
| 459 | 20231113 | 130900 | 169787160500 | 228000 | 229000 | 229000 | 228000 | 1049 |
| 460 | 20231113 | 130800 | 169547564500 | 228500 | 228500 | 229000 | 228500 | 524 |
| 461 | 20231113 | 130700 | 169427824000 | 229000 | 229000 | 229000 | 228500 | 476 |
| 462 | 20231113 | 130600 | 169319045500 | 229000 | 228500 | 229000 | 228500 | 519 |
| 463 | 20231113 | 130500 | 169200428500 | 228500 | 228500 | 229000 | 228500 | 494 |
| 464 | 20231113 | 130400 | 169087502000 | 229000 | 228500 | 229000 | 228500 | 582 |
| 465 | 20231113 | 130300 | 168954354500 | 229000 | 227500 | 229000 | 227500 | 2105 |
| 466 | 20231113 | 130200 | 168474342000 | 227500 | 228000 | 228000 | 227500 | 511 |
| 467 | 20231113 | 130100 | 168357997500 | 228000 | 228500 | 228500 | 227500 | 1734 |
| 468 | 20231113 | 130000 | 167962790500 | 228000 | 228000 | 228500 | 227500 | 2980 |
| 469 | 20231113 | 125900 | 167283557000 | 228000 | 228500 | 228500 | 228000 | 749 |
| 470 | 20231113 | 125800 | 167112684500 | 228000 | 228500 | 229000 | 228000 | 1696 |
| 471 | 20231113 | 125700 | 166725173000 | 228500 | 229000 | 229000 | 228500 | 530 |
| 472 | 20231113 | 125600 | 166604042000 | 229000 | 228500 | 229000 | 228500 | 1373 |
| 473 | 20231113 | 125500 | 166289730500 | 228500 | 229000 | 229000 | 228500 | 400 |
| 474 | 20231113 | 125400 | 166198274000 | 228500 | 229000 | 229500 | 228500 | 1763 |
| 475 | 20231113 | 125300 | 165795000000 | 229000 | 229000 | 229000 | 228500 | 873 |
| 476 | 20231113 | 125200 | 165595458000 | 228500 | 229000 | 229500 | 228500 | 1344 |
| 477 | 20231113 | 125100 | 165287942500 | 228500 | 229500 | 230000 | 228500 | 3144 |
| 478 | 20231113 | 125000 | 164567456500 | 230000 | 231000 | 231000 | 229500 | 1681 |
| 479 | 20231113 | 124900 | 164180806000 | 231000 | 231500 | 232000 | 230000 | 3357 |
| 480 | 20231113 | 124800 | 163404401500 | 231000 | 231500 | 231500 | 231000 | 1732 |
| 481 | 20231113 | 124700 | 163003903000 | 231000 | 231500 | 231500 | 230500 | 2944 |
| 482 | 20231113 | 124600 | 162323413500 | 231000 | 231000 | 231500 | 231000 | 1125 |
| 483 | 20231113 | 124500 | 162063280500 | 231000 | 230500 | 231500 | 230000 | 2746 |
| 484 | 20231113 | 124400 | 161429203500 | 230000 | 229500 | 230500 | 229500 | 1455 |
| 485 | 20231113 | 124300 | 161094542000 | 230000 | 230500 | 230500 | 229500 | 1060 |
| 486 | 20231113 | 124200 | 160850751000 | 230000 | 230500 | 231000 | 230000 | 1035 |
| 487 | 20231113 | 124100 | 160612254500 | 231000 | 230500 | 231000 | 230000 | 1027 |
| 488 | 20231113 | 124000 | 160375473500 | 231000 | 230000 | 231000 | 229500 | 1290 |
| 489 | 20231113 | 123900 | 160078541000 | 230000 | 230500 | 230500 | 229500 | 2226 |
| 490 | 20231113 | 123800 | 159566486500 | 230000 | 230500 | 231000 | 230000 | 1288 |
| 491 | 20231113 | 123700 | 159269518000 | 230500 | 231000 | 231500 | 230500 | 3281 |
| 492 | 20231113 | 123600 | 158511517000 | 231500 | 232000 | 232000 | 231000 | 6251 |
| 493 | 20231113 | 123500 | 157063796500 | 232000 | 232000 | 232000 | 231500 | 6907 |
| 494 | 20231113 | 123400 | 155461672500 | 231500 | 230500 | 232000 | 230500 | 5698 |
| 495 | 20231113 | 123300 | 154142973000 | 231000 | 231000 | 231000 | 230500 | 2543 |
| 496 | 20231113 | 123200 | 153555645000 | 231000 | 230500 | 231000 | 230000 | 4517 |
| 497 | 20231113 | 123100 | 152514439000 | 230500 | 229500 | 231000 | 229500 | 6770 |
| 498 | 20231113 | 123000 | 150956181500 | 229500 | 229500 | 229500 | 229000 | 1648 |
| 499 | 20231113 | 122900 | 150578045000 | 229500 | 229000 | 229500 | 229000 | 906 |
| 500 | 20231113 | 122800 | 150370533500 | 229500 | 230500 | 230500 | 228500 | 3708 |
| 501 | 20231113 | 122700 | 149519374500 | 230000 | 229500 | 230000 | 229500 | 6295 |
| 502 | 20231113 | 122600 | 148071594000 | 229500 | 229000 | 230000 | 229000 | 2989 |
| 503 | 20231113 | 122500 | 147385606500 | 229000 | 228500 | 229000 | 228500 | 3437 |
| 504 | 20231113 | 122400 | 146598601000 | 228500 | 228000 | 229000 | 228000 | 3142 |
| 505 | 20231113 | 122300 | 145880637000 | 228500 | 228000 | 228500 | 228000 | 723 |
| 506 | 20231113 | 122200 | 145715722500 | 228500 | 228000 | 228500 | 227500 | 1243 |
| 507 | 20231113 | 122100 | 145432174500 | 228000 | 227000 | 228000 | 227000 | 1742 |
| 508 | 20231113 | 122000 | 145035471000 | 227000 | 227500 | 227500 | 227000 | 598 |
| 509 | 20231113 | 121900 | 144899588000 | 227500 | 227500 | 227500 | 227000 | 191 |
| 510 | 20231113 | 121800 | 144856149500 | 227500 | 226500 | 227500 | 226500 | 3693 |
| 511 | 20231113 | 121700 | 144017284500 | 227000 | 226000 | 227000 | 226000 | 1044 |
| 512 | 20231113 | 121600 | 143780907500 | 226500 | 226500 | 226500 | 226000 | 430 |
| 513 | 20231113 | 121500 | 143683556500 | 226500 | 227000 | 227000 | 226500 | 609 |
| 514 | 20231113 | 121400 | 143545617500 | 226500 | 226500 | 227000 | 226000 | 1074 |
| 515 | 20231113 | 121300 | 143302410500 | 226500 | 226500 | 226500 | 226000 | 521 |
| 516 | 20231113 | 121200 | 143184543500 | 226500 | 226500 | 226500 | 226000 | 758 |
| 517 | 20231113 | 121100 | 143013074000 | 226000 | 226000 | 226500 | 226000 | 224 |
| 518 | 20231113 | 121000 | 142962411000 | 226000 | 226000 | 226500 | 226000 | 450 |
| 519 | 20231113 | 120900 | 142860542000 | 226500 | 226500 | 226500 | 226000 | 531 |
| 520 | 20231113 | 120800 | 142740339500 | 226000 | 226500 | 227000 | 226000 | 823 |
| 521 | 20231113 | 120700 | 142553766000 | 226500 | 227000 | 227000 | 226500 | 155 |
| 522 | 20231113 | 120600 | 142518653000 | 227000 | 226500 | 227000 | 226000 | 1558 |
| 523 | 20231113 | 120500 | 142165850000 | 226500 | 226000 | 226500 | 226000 | 344 |
| 524 | 20231113 | 120400 | 142088072500 | 226000 | 226500 | 226500 | 226000 | 1063 |
| 525 | 20231113 | 120300 | 141847371000 | 226500 | 226500 | 227000 | 226500 | 457 |
| 526 | 20231113 | 120200 | 141743712500 | 227000 | 227000 | 227000 | 226500 | 279 |
| 527 | 20231113 | 120100 | 141680414000 | 227000 | 227000 | 227500 | 227000 | 319 |
| 528 | 20231113 | 120000 | 141607998000 | 227000 | 226500 | 227000 | 226500 | 566 |
| 529 | 20231113 | 115900 | 141479575500 | 226500 | 227000 | 227000 | 226500 | 871 |
| 530 | 20231113 | 115800 | 141282144000 | 227000 | 226500 | 227000 | 226000 | 3761 |
| 531 | 20231113 | 115700 | 140429093500 | 226500 | 226500 | 227000 | 226500 | 2479 |
| 532 | 20231113 | 115600 | 139867588000 | 226500 | 227000 | 227000 | 226500 | 214 |
| 533 | 20231113 | 115500 | 139819087000 | 226500 | 226500 | 227000 | 226500 | 523 |
| 534 | 20231113 | 115400 | 139700622500 | 226500 | 226000 | 227000 | 225500 | 2781 |
| 535 | 20231113 | 115300 | 139071695500 | 226000 | 225500 | 226000 | 225500 | 358 |
| 536 | 20231113 | 115200 | 138990924000 | 226000 | 226000 | 226000 | 225500 | 785 |
| 537 | 20231113 | 115100 | 138813588000 | 226000 | 226500 | 226500 | 226000 | 581 |
| 538 | 20231113 | 115000 | 138682252000 | 226000 | 226000 | 226500 | 226000 | 3387 |
| 539 | 20231113 | 114900 | 137916736000 | 226500 | 226000 | 226500 | 226000 | 213 |
| 540 | 20231113 | 114800 | 137868550000 | 226500 | 226500 | 227000 | 226000 | 1470 |
| 541 | 20231113 | 114700 | 137535664500 | 226500 | 226500 | 227000 | 226500 | 190 |
| 542 | 20231113 | 114600 | 137492628000 | 227000 | 226500 | 227000 | 226500 | 307 |
| 543 | 20231113 | 114500 | 137423072000 | 227000 | 226500 | 227000 | 226500 | 216 |
| 544 | 20231113 | 114400 | 137374143500 | 226500 | 226500 | 227000 | 226000 | 1245 |
| 545 | 20231113 | 114300 | 137092145500 | 226500 | 226500 | 226500 | 226000 | 345 |
| 546 | 20231113 | 114200 | 137014033000 | 226500 | 226000 | 226500 | 226000 | 527 |
| 547 | 20231113 | 114100 | 136894785000 | 226500 | 226500 | 227000 | 226000 | 511 |
| 548 | 20231113 | 114000 | 136779065000 | 227000 | 227000 | 227000 | 226500 | 326 |
| 549 | 20231113 | 113900 | 136705168500 | 227000 | 227000 | 227000 | 226500 | 321 |
| 550 | 20231113 | 113800 | 136632419500 | 227000 | 227000 | 227000 | 226500 | 2297 |
| 551 | 20231113 | 113700 | 136111348000 | 227000 | 227000 | 227500 | 226500 | 1019 |
| 552 | 20231113 | 113600 | 135880064500 | 227000 | 227500 | 227500 | 227000 | 261 |
| 553 | 20231113 | 113500 | 135820767500 | 227500 | 227000 | 227500 | 227000 | 231 |
| 554 | 20231113 | 113400 | 135768251000 | 227000 | 226000 | 227000 | 226000 | 3061 |
| 555 | 20231113 | 113300 | 135074357500 | 226500 | 226500 | 226500 | 226000 | 527 |
| 556 | 20231113 | 113200 | 134955222000 | 226000 | 226000 | 226500 | 226000 | 1045 |
| 557 | 20231113 | 113100 | 134719022500 | 226000 | 226000 | 226500 | 225500 | 2643 |
| 558 | 20231113 | 113000 | 134121643500 | 225500 | 225500 | 226000 | 225500 | 616 |
| 559 | 20231113 | 112900 | 133982694500 | 226000 | 225500 | 226000 | 225500 | 376 |
| 560 | 20231113 | 112800 | 133897866000 | 225500 | 226000 | 226500 | 225500 | 952 |
| 561 | 20231113 | 112700 | 133682818500 | 226000 | 226000 | 226500 | 226000 | 769 |
| 562 | 20231113 | 112600 | 133508976500 | 226000 | 226000 | 226500 | 226000 | 588 |
| 563 | 20231113 | 112500 | 133376082500 | 226000 | 226000 | 226500 | 226000 | 1275 |
| 564 | 20231113 | 112400 | 133087899500 | 226000 | 226500 | 227000 | 226000 | 866 |
| 565 | 20231113 | 112300 | 132891717500 | 227000 | 226500 | 227000 | 226500 | 221 |
| 566 | 20231113 | 112200 | 132841629500 | 226500 | 226500 | 227000 | 226500 | 1070 |
| 567 | 20231113 | 112100 | 132598815000 | 226500 | 226000 | 227000 | 226000 | 1898 |
| 568 | 20231113 | 112000 | 132169241500 | 226000 | 226000 | 226500 | 225500 | 3674 |
| 569 | 20231113 | 111900 | 131338930000 | 226000 | 226000 | 226500 | 226000 | 552 |
| 570 | 20231113 | 111800 | 131214112000 | 226000 | 226000 | 226500 | 226000 | 526 |
| 571 | 20231113 | 111700 | 131095137500 | 226000 | 226000 | 226500 | 226000 | 499 |
| 572 | 20231113 | 111600 | 130982295500 | 226500 | 226500 | 226500 | 226000 | 422 |
| 573 | 20231113 | 111500 | 130886885000 | 226000 | 226500 | 226500 | 226000 | 367 |
| 574 | 20231113 | 111400 | 130803906500 | 226000 | 226500 | 226500 | 226000 | 482 |
| 575 | 20231113 | 111300 | 130694879500 | 226500 | 227000 | 227000 | 226500 | 1097 |
| 576 | 20231113 | 111200 | 130446246000 | 226500 | 226000 | 227000 | 225500 | 2997 |
| 577 | 20231113 | 111100 | 129768520000 | 225500 | 225500 | 226000 | 225500 | 542 |
| 578 | 20231113 | 111000 | 129646228500 | 225500 | 226000 | 226000 | 225500 | 592 |
| 579 | 20231113 | 110900 | 129512647000 | 226000 | 226000 | 226000 | 225500 | 663 |
| 580 | 20231113 | 110800 | 129363023000 | 226000 | 226000 | 226500 | 225500 | 3205 |
| 581 | 20231113 | 110700 | 128638729500 | 226500 | 226500 | 226500 | 226000 | 466 |
| 582 | 20231113 | 110600 | 128533321000 | 226500 | 226500 | 227000 | 226000 | 1066 |
| 583 | 20231113 | 110500 | 128291946000 | 226500 | 226500 | 227000 | 226500 | 673 |
| 584 | 20231113 | 110400 | 128139469500 | 226500 | 227000 | 227500 | 226500 | 2306 |
| 585 | 20231113 | 110300 | 127616327000 | 227500 | 227000 | 227500 | 227000 | 714 |
| 586 | 20231113 | 110200 | 127454182000 | 227000 | 228000 | 228000 | 227000 | 1589 |
| 587 | 20231113 | 110100 | 127092576500 | 228000 | 228500 | 228500 | 227500 | 2228 |
| 588 | 20231113 | 110000 | 126584577000 | 228500 | 229000 | 229500 | 228000 | 3930 |
| 589 | 20231113 | 105900 | 125685871500 | 229000 | 229000 | 229500 | 228500 | 3291 |
| 590 | 20231113 | 105800 | 124932267000 | 228500 | 229000 | 229000 | 228500 | 737 |
| 591 | 20231113 | 105700 | 124763695500 | 229000 | 228500 | 229000 | 228000 | 3808 |
| 592 | 20231113 | 105600 | 123893248500 | 228000 | 228500 | 228500 | 228000 | 2027 |
| 593 | 20231113 | 105500 | 123430476000 | 228500 | 228000 | 228500 | 227500 | 2366 |
| 594 | 20231113 | 105400 | 122891065000 | 228000 | 228000 | 228000 | 227500 | 831 |
| 595 | 20231113 | 105300 | 122701709500 | 228000 | 228000 | 228000 | 227500 | 1056 |
| 596 | 20231113 | 105200 | 122461096000 | 228000 | 227000 | 228000 | 227000 | 3018 |
| 597 | 20231113 | 105100 | 121774578500 | 227000 | 227000 | 227000 | 226500 | 2015 |
| 598 | 20231113 | 105000 | 121317297000 | 227000 | 226500 | 227000 | 226500 | 357 |
| 599 | 20231113 | 104900 | 121236416500 | 226500 | 226500 | 227000 | 226000 | 1023 |
| 600 | 20231113 | 104800 | 121004773000 | 226500 | 227000 | 227000 | 226000 | 1576 |
| 601 | 20231113 | 104700 | 120647802000 | 227000 | 227500 | 227500 | 226500 | 1066 |
| 602 | 20231113 | 104600 | 120405960000 | 227500 | 227500 | 227500 | 227000 | 764 |
| 603 | 20231113 | 104500 | 120232511000 | 227500 | 227000 | 227500 | 227000 | 1232 |
| 604 | 20231113 | 104400 | 119952787500 | 227000 | 226500 | 227500 | 226500 | 2569 |
| 605 | 20231113 | 104300 | 119369619000 | 226500 | 226000 | 227000 | 226000 | 1972 |
| 606 | 20231113 | 104200 | 118922894000 | 226000 | 225500 | 226000 | 225500 | 880 |
| 607 | 20231113 | 104100 | 118724242000 | 225500 | 226000 | 226000 | 225000 | 3538 |
| 608 | 20231113 | 104000 | 117925851000 | 225500 | 226000 | 226000 | 225500 | 2355 |
| 609 | 20231113 | 103900 | 117394529000 | 225500 | 225500 | 226000 | 225500 | 1151 |
| 610 | 20231113 | 103800 | 117134957500 | 226000 | 225500 | 226000 | 225500 | 1099 |
| 611 | 20231113 | 103700 | 116887082500 | 225500 | 226000 | 226500 | 225500 | 2744 |
| 612 | 20231113 | 103600 | 116267010500 | 226000 | 226000 | 226500 | 226000 | 1311 |
| 613 | 20231113 | 103500 | 115970509500 | 226500 | 226500 | 226500 | 226000 | 936 |
| 614 | 20231113 | 103400 | 115758760000 | 226500 | 227500 | 227500 | 226000 | 2311 |
| 615 | 20231113 | 103300 | 115234393000 | 227500 | 227500 | 227500 | 227000 | 872 |
| 616 | 20231113 | 103200 | 115036197000 | 227500 | 227500 | 227500 | 227000 | 1686 |
| 617 | 20231113 | 103100 | 114652849000 | 227500 | 226500 | 227500 | 226000 | 3902 |
| 618 | 20231113 | 103000 | 113768436500 | 226000 | 225500 | 226500 | 225500 | 4419 |
| 619 | 20231113 | 102900 | 112769853500 | 226000 | 225500 | 226000 | 225500 | 3427 |
| 620 | 20231113 | 102800 | 111996331000 | 225500 | 225500 | 226000 | 225000 | 5445 |
| 621 | 20231113 | 102700 | 110769138500 | 225500 | 225500 | 226000 | 225500 | 4903 |
| 622 | 20231113 | 102600 | 109663444500 | 226000 | 226000 | 226500 | 225500 | 4554 |
| 623 | 20231113 | 102500 | 108634533000 | 226000 | 226000 | 226500 | 225500 | 6324 |
| 624 | 20231113 | 102400 | 107206111000 | 226000 | 226500 | 226500 | 226000 | 5381 |
| 625 | 20231113 | 102300 | 105989859500 | 226000 | 226500 | 226500 | 226000 | 1178 |
| 626 | 20231113 | 102200 | 105723341000 | 226500 | 226500 | 227000 | 226000 | 3001 |
| 627 | 20231113 | 102100 | 105043730500 | 226500 | 226500 | 227000 | 226000 | 3523 |
| 628 | 20231113 | 102000 | 104246205000 | 226500 | 227000 | 227000 | 226500 | 974 |
| 629 | 20231113 | 101900 | 104025491500 | 227000 | 227500 | 227500 | 226500 | 1674 |
| 630 | 20231113 | 101800 | 103645446500 | 227500 | 228000 | 228000 | 227000 | 1667 |
| 631 | 20231113 | 101700 | 103266084500 | 228000 | 228500 | 228500 | 227500 | 1925 |
| 632 | 20231113 | 101600 | 102827174000 | 228500 | 227500 | 228500 | 227500 | 1207 |
| 633 | 20231113 | 101500 | 102551591000 | 228000 | 227000 | 228500 | 227000 | 5694 |
| 634 | 20231113 | 101400 | 101256519000 | 227000 | 227000 | 227500 | 227000 | 2023 |
| 635 | 20231113 | 101300 | 100797269000 | 227500 | 227000 | 227500 | 226500 | 2235 |
| 636 | 20231113 | 101200 | 100289910500 | 227000 | 227500 | 227500 | 226500 | 3444 |
| 637 | 20231113 | 101100 | 99508406500 | 227000 | 227000 | 227500 | 227000 | 2104 |
| 638 | 20231113 | 101000 | 99030688000 | 227000 | 227000 | 227500 | 226500 | 2358 |
| 639 | 20231113 | 100900 | 98495738500 | 226500 | 227500 | 227500 | 226500 | 13364 |
| 640 | 20231113 | 100800 | 95465006000 | 227500 | 228500 | 228500 | 227500 | 8238 |
| 641 | 20231113 | 100700 | 93588078000 | 228000 | 228500 | 229000 | 228000 | 6133 |
| 642 | 20231113 | 100600 | 92187943500 | 228500 | 229500 | 229500 | 228500 | 4859 |
| 643 | 20231113 | 100500 | 91075169500 | 229500 | 229000 | 229500 | 229000 | 602 |
| 644 | 20231113 | 100400 | 90937057500 | 229500 | 229500 | 230000 | 229000 | 2458 |
| 645 | 20231113 | 100300 | 90373130500 | 229500 | 229500 | 230000 | 229500 | 589 |
| 646 | 20231113 | 100200 | 90237927500 | 229500 | 229500 | 230000 | 229500 | 630 |
| 647 | 20231113 | 100100 | 90093314500 | 229500 | 229500 | 230000 | 229000 | 754 |
| 648 | 20231113 | 100000 | 89920314000 | 229500 | 230500 | 230500 | 229500 | 4227 |
| 649 | 20231113 | 095900 | 88949320000 | 230500 | 230500 | 230500 | 230000 | 1167 |
| 650 | 20231113 | 095800 | 88680395500 | 230500 | 231000 | 231000 | 230000 | 1266 |
| 651 | 20231113 | 095700 | 88388559500 | 231000 | 232500 | 232500 | 230500 | 3123 |
| 652 | 20231113 | 095600 | 87664905500 | 232500 | 232000 | 232500 | 231500 | 2421 |
| 653 | 20231113 | 095500 | 87103132500 | 232000 | 231500 | 232500 | 231000 | 3962 |
| 654 | 20231113 | 095400 | 86184066500 | 231500 | 231000 | 232000 | 231000 | 1890 |
| 655 | 20231113 | 095300 | 85746915000 | 231000 | 230500 | 231000 | 230500 | 1215 |
| 656 | 20231113 | 095200 | 85466436500 | 230500 | 229500 | 230500 | 229000 | 2637 |
| 657 | 20231113 | 095100 | 84859875500 | 229500 | 230000 | 230000 | 229000 | 2637 |
| 658 | 20231113 | 095000 | 84255037000 | 229500 | 229500 | 230000 | 229000 | 985 |
| 659 | 20231113 | 094900 | 84028970000 | 229000 | 229000 | 229500 | 228500 | 1588 |
| 660 | 20231113 | 094800 | 83665332000 | 228500 | 229500 | 229500 | 228500 | 2713 |
| 661 | 20231113 | 094700 | 83044632500 | 229000 | 230000 | 230000 | 229000 | 2355 |
| 662 | 20231113 | 094600 | 82504036500 | 229500 | 229500 | 230500 | 229000 | 2831 |
| 663 | 20231113 | 094500 | 81853780500 | 229500 | 229500 | 229500 | 229000 | 1046 |
| 664 | 20231113 | 094400 | 81614032500 | 229000 | 229500 | 229500 | 229000 | 1864 |
| 665 | 20231113 | 094300 | 81187113500 | 229500 | 230500 | 230500 | 229000 | 1826 |
| 666 | 20231113 | 094200 | 80767673000 | 230500 | 230500 | 230500 | 230000 | 1223 |
| 667 | 20231113 | 094100 | 80486248500 | 230500 | 231000 | 231000 | 230000 | 2196 |
| 668 | 20231113 | 094000 | 79980127000 | 231000 | 231000 | 231500 | 230000 | 3923 |
| 669 | 20231113 | 093900 | 79074215000 | 231000 | 230000 | 231000 | 229500 | 7389 |
| 670 | 20231113 | 093800 | 77372415000 | 229500 | 229000 | 230000 | 229000 | 2804 |
| 671 | 20231113 | 093700 | 76729298500 | 229000 | 228000 | 229500 | 228000 | 10846 |
| 672 | 20231113 | 093600 | 74251757500 | 228000 | 228500 | 229000 | 228000 | 8508 |
| 673 | 20231113 | 093500 | 72310963500 | 229000 | 229500 | 230000 | 228500 | 2232 |
| 674 | 20231113 | 093400 | 71799725500 | 229000 | 229000 | 229500 | 228500 | 11231 |
| 675 | 20231113 | 093300 | 69229155500 | 229000 | 230000 | 230000 | 229000 | 3022 |
| 676 | 20231113 | 093200 | 68536005000 | 230000 | 229500 | 230500 | 229500 | 4761 |
| 677 | 20231113 | 093100 | 67441032000 | 230000 | 229500 | 230000 | 229000 | 12495 |
| 678 | 20231113 | 093000 | 64573452000 | 230000 | 231000 | 231000 | 229500 | 9801 |
| 679 | 20231113 | 092900 | 62317832500 | 230500 | 231000 | 231500 | 230500 | 6013 |
| 680 | 20231113 | 092800 | 60928901000 | 231000 | 232000 | 232000 | 231000 | 3990 |
| 681 | 20231113 | 092700 | 60005120000 | 231500 | 231500 | 232500 | 231500 | 2755 |
| 682 | 20231113 | 092600 | 59366139500 | 231500 | 232000 | 232000 | 231500 | 2327 |
| 683 | 20231113 | 092500 | 58826589500 | 231500 | 232500 | 233000 | 231500 | 3532 |
| 684 | 20231113 | 092400 | 58006449000 | 232500 | 233500 | 234000 | 232500 | 4846 |
| 685 | 20231113 | 092300 | 56876282500 | 233500 | 234000 | 234000 | 233500 | 1278 |
| 686 | 20231113 | 092200 | 56577650000 | 234000 | 233500 | 234000 | 233000 | 2760 |
| 687 | 20231113 | 092100 | 55933077500 | 234000 | 233000 | 234000 | 233000 | 2920 |
| 688 | 20231113 | 092000 | 55251647000 | 233000 | 234000 | 234000 | 232500 | 4450 |
| 689 | 20231113 | 091900 | 54214009500 | 234000 | 233000 | 234000 | 232500 | 4462 |
| 690 | 20231113 | 091800 | 53173553500 | 232500 | 231500 | 233000 | 231500 | 4767 |
| 691 | 20231113 | 091700 | 52067224500 | 231500 | 232000 | 232000 | 231000 | 4017 |
| 692 | 20231113 | 091600 | 51137186500 | 232000 | 232000 | 232500 | 231500 | 4979 |
| 693 | 20231113 | 091500 | 49982359000 | 232000 | 233500 | 233500 | 232000 | 3144 |
| 694 | 20231113 | 091400 | 49251455500 | 233000 | 231500 | 234000 | 231500 | 6557 |
| 695 | 20231113 | 091300 | 47724658500 | 231500 | 233500 | 234000 | 231000 | 16671 |
| 696 | 20231113 | 091200 | 43844562500 | 234000 | 234000 | 234500 | 233500 | 3286 |
| 697 | 20231113 | 091100 | 43075420500 | 234500 | 234000 | 235500 | 233500 | 11047 |
| 698 | 20231113 | 091000 | 40488023500 | 234000 | 233000 | 234000 | 233000 | 9946 |
| 699 | 20231113 | 090900 | 38164779000 | 233500 | 234000 | 235000 | 233000 | 14228 |
| 700 | 20231113 | 090800 | 34840597000 | 234000 | 235500 | 236000 | 234000 | 10739 |
| 701 | 20231113 | 090700 | 32315791000 | 235500 | 237500 | 237500 | 235000 | 17322 |
| 702 | 20231113 | 090600 | 28224487000 | 237500 | 238500 | 238500 | 237000 | 8607 |
| 703 | 20231113 | 090500 | 26177737500 | 238000 | 238000 | 239000 | 237500 | 9102 |
| 704 | 20231113 | 090400 | 24010557500 | 239000 | 237000 | 239000 | 236500 | 13634 |
| 705 | 20231113 | 090300 | 20771672500 | 237000 | 239500 | 240000 | 236500 | 15363 |
| 706 | 20231113 | 090200 | 17108523500 | 239500 | 239000 | 239500 | 238000 | 13327 |
| 707 | 20231113 | 090100 | 13923745500 | 239000 | 239000 | 240000 | 238000 | 16665 |
| 708 | 20231113 | 090000 | 9942359500 | 239000 | 239000 | 240000 | 238500 | 41174 |