37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 193100 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 17297 |
| 3 | 20231115 | 193000 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 4 | 20231115 | 192900 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 5 | 20231115 | 192800 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 6 | 20231115 | 192700 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 7 | 20231115 | 192600 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 8 | 20231115 | 192500 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 9 | 20231115 | 192400 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 10 | 20231115 | 192300 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 11 | 20231115 | 192200 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 12 | 20231115 | 192100 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 13 | 20231115 | 192000 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 14 | 20231115 | 191900 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 15 | 20231115 | 191800 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 16 | 20231115 | 191700 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 17 | 20231115 | 191600 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 18 | 20231115 | 191500 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 19 | 20231115 | 191400 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 20 | 20231115 | 191300 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 21 | 20231115 | 191200 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 22 | 20231115 | 191100 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 23 | 20231115 | 191000 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 24 | 20231115 | 190900 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 25 | 20231115 | 190800 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 26 | 20231115 | 190700 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 27 | 20231115 | 190600 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 28 | 20231115 | 190500 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 29 | 20231115 | 190400 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 30 | 20231115 | 190300 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 31 | 20231115 | 190200 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 32 | 20231115 | 190100 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 17297 |
| 33 | 20231115 | 190000 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 34 | 20231115 | 185900 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 35 | 20231115 | 185800 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 36 | 20231115 | 185700 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 37 | 20231115 | 185600 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 38 | 20231115 | 185500 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 39 | 20231115 | 185400 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 40 | 20231115 | 185300 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 41 | 20231115 | 185200 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 42 | 20231115 | 185100 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 43 | 20231115 | 185000 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 44 | 20231115 | 184900 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 45 | 20231115 | 184800 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 46 | 20231115 | 184700 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 47 | 20231115 | 184600 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 48 | 20231115 | 184500 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 49 | 20231115 | 184400 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 50 | 20231115 | 184300 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 51 | 20231115 | 184200 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 52 | 20231115 | 184100 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 53 | 20231115 | 184000 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 54 | 20231115 | 183900 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 55 | 20231115 | 183800 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 56 | 20231115 | 183700 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 57 | 20231115 | 183600 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 58 | 20231115 | 183500 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 59 | 20231115 | 183400 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 60 | 20231115 | 183300 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 61 | 20231115 | 183200 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 62 | 20231115 | 183100 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 17297 |
| 63 | 20231115 | 183000 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 64 | 20231115 | 182900 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 65 | 20231115 | 182800 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 66 | 20231115 | 182700 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 67 | 20231115 | 182600 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 68 | 20231115 | 182500 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 69 | 20231115 | 182400 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 70 | 20231115 | 182300 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 71 | 20231115 | 182200 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 72 | 20231115 | 182100 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 73 | 20231115 | 182000 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 74 | 20231115 | 181900 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 75 | 20231115 | 181800 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 76 | 20231115 | 181700 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 77 | 20231115 | 181600 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 78 | 20231115 | 181500 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 79 | 20231115 | 181400 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 80 | 20231115 | 181300 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 81 | 20231115 | 181200 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 82 | 20231115 | 181100 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 83 | 20231115 | 181000 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 84 | 20231115 | 180900 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 85 | 20231115 | 180800 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 86 | 20231115 | 180700 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 87 | 20231115 | 180600 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 88 | 20231115 | 180500 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 89 | 20231115 | 180400 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 90 | 20231115 | 180300 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 91 | 20231115 | 180200 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 92 | 20231115 | 180100 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 17297 |
| 93 | 20231115 | 180000 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 94 | 20231115 | 175900 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 95 | 20231115 | 175800 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 96 | 20231115 | 175700 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 97 | 20231115 | 175600 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 98 | 20231115 | 175500 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 99 | 20231115 | 175400 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 100 | 20231115 | 175300 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 101 | 20231115 | 175200 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 102 | 20231115 | 175100 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 103 | 20231115 | 175000 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 104 | 20231115 | 174900 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 105 | 20231115 | 174800 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 106 | 20231115 | 174700 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 107 | 20231115 | 174600 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 108 | 20231115 | 174500 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 109 | 20231115 | 174400 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 110 | 20231115 | 174300 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 111 | 20231115 | 174200 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 112 | 20231115 | 174100 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 113 | 20231115 | 174000 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 114 | 20231115 | 173900 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 115 | 20231115 | 173800 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 116 | 20231115 | 173700 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 117 | 20231115 | 173600 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 118 | 20231115 | 173500 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 119 | 20231115 | 173400 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 120 | 20231115 | 173300 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 121 | 20231115 | 173200 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 122 | 20231115 | 173100 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 17297 |
| 123 | 20231115 | 173000 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 124 | 20231115 | 172900 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 125 | 20231115 | 172800 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 126 | 20231115 | 172700 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 127 | 20231115 | 172600 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 128 | 20231115 | 172500 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 129 | 20231115 | 172400 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 130 | 20231115 | 172300 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 131 | 20231115 | 172200 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 132 | 20231115 | 172100 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 133 | 20231115 | 172000 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 134 | 20231115 | 171900 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 135 | 20231115 | 171800 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 136 | 20231115 | 171700 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 137 | 20231115 | 171600 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 138 | 20231115 | 171500 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 139 | 20231115 | 171400 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 140 | 20231115 | 171300 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 141 | 20231115 | 171200 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 142 | 20231115 | 171100 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 143 | 20231115 | 171000 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 144 | 20231115 | 170900 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 145 | 20231115 | 170800 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 146 | 20231115 | 170700 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 147 | 20231115 | 170600 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 148 | 20231115 | 170500 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 149 | 20231115 | 170400 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 150 | 20231115 | 170300 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 151 | 20231115 | 170200 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 152 | 20231115 | 170100 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 17297 |
| 153 | 20231115 | 170000 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 154 | 20231115 | 165900 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 155 | 20231115 | 165800 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 156 | 20231115 | 165700 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 157 | 20231115 | 165600 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 158 | 20231115 | 165500 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 159 | 20231115 | 165400 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 160 | 20231115 | 165300 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 161 | 20231115 | 165200 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 162 | 20231115 | 165100 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 163 | 20231115 | 165000 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 164 | 20231115 | 164900 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 165 | 20231115 | 164800 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 166 | 20231115 | 164700 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 167 | 20231115 | 164600 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 168 | 20231115 | 164500 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 169 | 20231115 | 164400 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 170 | 20231115 | 164300 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 171 | 20231115 | 164200 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 172 | 20231115 | 164100 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 173 | 20231115 | 164000 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 174 | 20231115 | 163900 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 175 | 20231115 | 163800 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 176 | 20231115 | 163700 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 177 | 20231115 | 163600 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 178 | 20231115 | 163500 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 179 | 20231115 | 163400 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 180 | 20231115 | 163300 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 181 | 20231115 | 163200 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 182 | 20231115 | 163100 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 17297 |
| 183 | 20231115 | 163000 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 184 | 20231115 | 162900 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 185 | 20231115 | 162800 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 186 | 20231115 | 162700 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 187 | 20231115 | 162600 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 188 | 20231115 | 162500 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 189 | 20231115 | 162400 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 190 | 20231115 | 162300 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 191 | 20231115 | 162200 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 192 | 20231115 | 162100 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 193 | 20231115 | 162000 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 194 | 20231115 | 161900 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 195 | 20231115 | 161800 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 196 | 20231115 | 161700 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 197 | 20231115 | 161600 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 198 | 20231115 | 161500 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 199 | 20231115 | 161400 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 200 | 20231115 | 161300 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 201 | 20231115 | 161200 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 202 | 20231115 | 161100 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 203 | 20231115 | 161000 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 204 | 20231115 | 160900 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 205 | 20231115 | 160800 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 206 | 20231115 | 160700 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 207 | 20231115 | 160600 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 208 | 20231115 | 160500 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 209 | 20231115 | 160400 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 210 | 20231115 | 160300 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 211 | 20231115 | 160200 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 212 | 20231115 | 160100 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 17297 |
| 213 | 20231115 | 160000 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 214 | 20231115 | 155900 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 215 | 20231115 | 155800 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 216 | 20231115 | 155700 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 217 | 20231115 | 155600 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 218 | 20231115 | 155500 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 219 | 20231115 | 155400 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 220 | 20231115 | 155300 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 221 | 20231115 | 155200 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 222 | 20231115 | 155100 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 223 | 20231115 | 155000 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 224 | 20231115 | 154900 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 225 | 20231115 | 154800 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 226 | 20231115 | 154700 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 227 | 20231115 | 154600 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 228 | 20231115 | 154500 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 229 | 20231115 | 154400 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 230 | 20231115 | 154300 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 231 | 20231115 | 154200 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 232 | 20231115 | 154100 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 233 | 20231115 | 154000 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 234 | 20231115 | 153900 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 235 | 20231115 | 153800 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 236 | 20231115 | 153700 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 237 | 20231115 | 153600 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 238 | 20231115 | 153500 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 239 | 20231115 | 153400 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 240 | 20231115 | 153300 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 241 | 20231115 | 153200 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 242 | 20231115 | 153100 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 17297 |
| 243 | 20231115 | 153000 | 124806556500 | 480000 | 480000 | 480000 | 480000 | 17297 |
| 244 | 20231115 | 152900 | 116503996500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 245 | 20231115 | 152800 | 116503996500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 246 | 20231115 | 152700 | 116503996500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 247 | 20231115 | 152600 | 116503996500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 248 | 20231115 | 152500 | 116503996500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 249 | 20231115 | 152400 | 116503996500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 250 | 20231115 | 152300 | 116503996500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 251 | 20231115 | 152200 | 116503996500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 252 | 20231115 | 152100 | 116503996500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 253 | 20231115 | 152000 | 116503996500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 254 | 20231115 | 151900 | 116503996500 | 478000 | 478500 | 478500 | 478000 | 550 |
| 255 | 20231115 | 151800 | 116240864000 | 478500 | 479000 | 479000 | 478500 | 404 |
| 256 | 20231115 | 151700 | 116047374500 | 479000 | 479000 | 479500 | 478500 | 521 |
| 257 | 20231115 | 151600 | 115797865000 | 478500 | 479000 | 479500 | 478500 | 810 |
| 258 | 20231115 | 151500 | 115409893000 | 479000 | 478500 | 479000 | 478500 | 273 |
| 259 | 20231115 | 151400 | 115279163000 | 479000 | 479000 | 479000 | 478500 | 335 |
| 260 | 20231115 | 151300 | 115118768500 | 478500 | 479000 | 479000 | 478500 | 209 |
| 261 | 20231115 | 151200 | 115018669500 | 479000 | 478500 | 479000 | 478500 | 139 |
| 262 | 20231115 | 151100 | 114952097500 | 479000 | 479000 | 479500 | 478500 | 345 |
| 263 | 20231115 | 151000 | 114786840000 | 478500 | 479000 | 479000 | 478500 | 258 |
| 264 | 20231115 | 150900 | 114663285000 | 479000 | 479500 | 479500 | 478500 | 315 |
| 265 | 20231115 | 150800 | 114512347500 | 479500 | 479000 | 479500 | 478500 | 850 |
| 266 | 20231115 | 150700 | 114105227500 | 479000 | 479000 | 479500 | 478500 | 241 |
| 267 | 20231115 | 150600 | 113989793000 | 479000 | 479500 | 479500 | 478500 | 342 |
| 268 | 20231115 | 150500 | 113825967500 | 479500 | 479000 | 479500 | 478500 | 842 |
| 269 | 20231115 | 150400 | 113422685500 | 479000 | 478500 | 479000 | 478500 | 197 |
| 270 | 20231115 | 150300 | 113328372500 | 478500 | 478000 | 479000 | 478000 | 579 |
| 271 | 20231115 | 150200 | 113051280000 | 478500 | 478000 | 478500 | 478000 | 180 |
| 272 | 20231115 | 150100 | 112965162000 | 478500 | 478500 | 479000 | 478000 | 1407 |
| 273 | 20231115 | 150000 | 112292408500 | 479000 | 478500 | 479500 | 478500 | 723 |
| 274 | 20231115 | 145900 | 111946222500 | 478500 | 478000 | 479000 | 477500 | 686 |
| 275 | 20231115 | 145800 | 111618280000 | 478000 | 477500 | 478000 | 477500 | 243 |
| 276 | 20231115 | 145700 | 111502151000 | 478000 | 478000 | 478000 | 477000 | 834 |
| 277 | 20231115 | 145600 | 111103923500 | 478000 | 478000 | 478000 | 477000 | 337 |
| 278 | 20231115 | 145500 | 110942992000 | 478000 | 477000 | 478000 | 476500 | 1050 |
| 279 | 20231115 | 145400 | 110441697000 | 477000 | 477000 | 477500 | 476500 | 444 |
| 280 | 20231115 | 145300 | 110229867000 | 477000 | 477500 | 478000 | 477000 | 361 |
| 281 | 20231115 | 145200 | 110057582500 | 478000 | 478000 | 478000 | 477500 | 489 |
| 282 | 20231115 | 145100 | 109824009000 | 477500 | 479000 | 479000 | 477500 | 722 |
| 283 | 20231115 | 145000 | 109478528500 | 478500 | 478500 | 479000 | 478000 | 831 |
| 284 | 20231115 | 144900 | 109080835500 | 478000 | 478500 | 478500 | 478000 | 290 |
| 285 | 20231115 | 144800 | 108942121000 | 478500 | 478500 | 478500 | 478000 | 215 |
| 286 | 20231115 | 144700 | 108839257000 | 478000 | 478000 | 478500 | 477000 | 304 |
| 287 | 20231115 | 144600 | 108694010500 | 478000 | 479000 | 479000 | 477500 | 524 |
| 288 | 20231115 | 144500 | 108443266000 | 479000 | 478500 | 479000 | 478000 | 306 |
| 289 | 20231115 | 144400 | 108296787500 | 478000 | 478000 | 479000 | 478000 | 1531 |
| 290 | 20231115 | 144300 | 107564470500 | 478000 | 477500 | 478000 | 477000 | 310 |
| 291 | 20231115 | 144200 | 107416403000 | 477000 | 478000 | 478000 | 477000 | 837 |
| 292 | 20231115 | 144100 | 107016772000 | 478000 | 477500 | 478000 | 477000 | 433 |
| 293 | 20231115 | 144000 | 106809965000 | 478000 | 476500 | 478000 | 476500 | 665 |
| 294 | 20231115 | 143900 | 106492609000 | 476500 | 476500 | 477000 | 476000 | 1101 |
| 295 | 20231115 | 143800 | 105967930000 | 477000 | 477500 | 478000 | 477000 | 1127 |
| 296 | 20231115 | 143700 | 105430087000 | 477500 | 478500 | 478500 | 477500 | 1261 |
| 297 | 20231115 | 143600 | 104827360000 | 479000 | 479500 | 479500 | 478500 | 922 |
| 298 | 20231115 | 143500 | 104385855500 | 479000 | 479500 | 479500 | 478500 | 308 |
| 299 | 20231115 | 143400 | 104238272500 | 479000 | 479500 | 479500 | 479000 | 900 |
| 300 | 20231115 | 143300 | 103807106000 | 479500 | 479500 | 480000 | 479000 | 225 |
| 301 | 20231115 | 143200 | 103699193500 | 479500 | 480000 | 480000 | 479500 | 880 |
| 302 | 20231115 | 143100 | 103277150000 | 480000 | 480000 | 480000 | 479500 | 237 |
| 303 | 20231115 | 143000 | 103163412000 | 480000 | 480500 | 480500 | 479500 | 892 |
| 304 | 20231115 | 142900 | 102735021000 | 481000 | 480500 | 481000 | 480000 | 491 |
| 305 | 20231115 | 142800 | 102499049500 | 480500 | 481000 | 481000 | 480000 | 773 |
| 306 | 20231115 | 142700 | 102127672000 | 481000 | 480500 | 481000 | 480000 | 578 |
| 307 | 20231115 | 142600 | 101849841000 | 480500 | 480500 | 480500 | 480000 | 205 |
| 308 | 20231115 | 142500 | 101751348000 | 480500 | 480500 | 480500 | 480000 | 250 |
| 309 | 20231115 | 142400 | 101631264500 | 480500 | 480500 | 480500 | 480000 | 219 |
| 310 | 20231115 | 142300 | 101526049500 | 480500 | 480500 | 480500 | 480000 | 316 |
| 311 | 20231115 | 142200 | 101374309000 | 480500 | 480500 | 480500 | 480000 | 232 |
| 312 | 20231115 | 142100 | 101262836000 | 480500 | 480500 | 480500 | 480000 | 315 |
| 313 | 20231115 | 142000 | 101111505000 | 480500 | 480500 | 480500 | 480000 | 380 |
| 314 | 20231115 | 141900 | 100928923500 | 480500 | 480000 | 480500 | 479500 | 411 |
| 315 | 20231115 | 141800 | 100731579000 | 480000 | 480000 | 480000 | 479500 | 173 |
| 316 | 20231115 | 141700 | 100648547500 | 480000 | 481000 | 481000 | 479500 | 658 |
| 317 | 20231115 | 141600 | 100332510000 | 480500 | 480500 | 481000 | 480000 | 433 |
| 318 | 20231115 | 141500 | 100124437000 | 480500 | 480500 | 480500 | 480000 | 256 |
| 319 | 20231115 | 141400 | 100001445000 | 480000 | 480000 | 480500 | 479500 | 520 |
| 320 | 20231115 | 141300 | 99751823000 | 480000 | 479500 | 480000 | 479500 | 184 |
| 321 | 20231115 | 141200 | 99663511000 | 480000 | 480000 | 480000 | 479500 | 464 |
| 322 | 20231115 | 141100 | 99440830500 | 480000 | 480000 | 480500 | 479000 | 1765 |
| 323 | 20231115 | 141000 | 98593915000 | 479500 | 479500 | 480000 | 478500 | 682 |
| 324 | 20231115 | 140900 | 98266868500 | 479000 | 479500 | 479500 | 479000 | 401 |
| 325 | 20231115 | 140800 | 98074757500 | 479500 | 480000 | 480500 | 479000 | 1073 |
| 326 | 20231115 | 140700 | 97560546000 | 480000 | 480500 | 480500 | 480000 | 395 |
| 327 | 20231115 | 140600 | 97370915000 | 480500 | 480000 | 481000 | 480000 | 570 |
| 328 | 20231115 | 140500 | 97096949500 | 480500 | 480500 | 481000 | 480000 | 216 |
| 329 | 20231115 | 140400 | 96993199500 | 480500 | 481000 | 481000 | 480000 | 296 |
| 330 | 20231115 | 140300 | 96850910000 | 481000 | 480000 | 481000 | 479500 | 653 |
| 331 | 20231115 | 140200 | 96537335000 | 480000 | 480000 | 480500 | 479500 | 501 |
| 332 | 20231115 | 140100 | 96296802000 | 480000 | 481000 | 481500 | 480000 | 1100 |
| 333 | 20231115 | 140000 | 95768054500 | 481500 | 482000 | 482000 | 481000 | 621 |
| 334 | 20231115 | 135900 | 95469026500 | 482000 | 482000 | 482000 | 481000 | 189 |
| 335 | 20231115 | 135800 | 95377965500 | 481500 | 481500 | 482000 | 481000 | 739 |
| 336 | 20231115 | 135700 | 95022111000 | 481500 | 482000 | 482000 | 481000 | 384 |
| 337 | 20231115 | 135600 | 94837176500 | 482000 | 483000 | 483000 | 481500 | 820 |
| 338 | 20231115 | 135500 | 94441676000 | 483000 | 483000 | 483000 | 482500 | 260 |
| 339 | 20231115 | 135400 | 94316129000 | 482500 | 483000 | 483000 | 482500 | 143 |
| 340 | 20231115 | 135300 | 94247066500 | 483000 | 483500 | 483500 | 482500 | 1084 |
| 341 | 20231115 | 135200 | 93723140000 | 483000 | 483500 | 483500 | 483000 | 169 |
| 342 | 20231115 | 135100 | 93641438500 | 483500 | 483500 | 483500 | 483000 | 353 |
| 343 | 20231115 | 135000 | 93470791000 | 483500 | 483500 | 483500 | 483000 | 186 |
| 344 | 20231115 | 134900 | 93380874000 | 483000 | 483000 | 483000 | 482500 | 737 |
| 345 | 20231115 | 134800 | 93024915000 | 483000 | 483000 | 483000 | 482500 | 212 |
| 346 | 20231115 | 134700 | 92922531500 | 483000 | 483000 | 483000 | 482500 | 157 |
| 347 | 20231115 | 134600 | 92846721500 | 482500 | 483000 | 483000 | 482500 | 219 |
| 348 | 20231115 | 134500 | 92740982500 | 483000 | 483000 | 483000 | 482500 | 251 |
| 349 | 20231115 | 134400 | 92619777500 | 483000 | 483000 | 483000 | 482500 | 128 |
| 350 | 20231115 | 134300 | 92557963500 | 483000 | 483000 | 483000 | 482500 | 256 |
| 351 | 20231115 | 134200 | 92434356500 | 483000 | 483500 | 483500 | 482500 | 1172 |
| 352 | 20231115 | 134100 | 91868225500 | 483500 | 483500 | 483500 | 483000 | 445 |
| 353 | 20231115 | 134000 | 91653107000 | 483000 | 483500 | 483500 | 483000 | 159 |
| 354 | 20231115 | 133900 | 91576238000 | 483500 | 483500 | 483500 | 483000 | 351 |
| 355 | 20231115 | 133800 | 91406621000 | 483500 | 483500 | 483500 | 483000 | 321 |
| 356 | 20231115 | 133700 | 91251434000 | 483500 | 483000 | 483500 | 482500 | 723 |
| 357 | 20231115 | 133600 | 90902119000 | 483000 | 483000 | 483000 | 482500 | 197 |
| 358 | 20231115 | 133500 | 90806972000 | 483000 | 482500 | 483000 | 482000 | 802 |
| 359 | 20231115 | 133400 | 90419941000 | 482500 | 482000 | 482500 | 481500 | 513 |
| 360 | 20231115 | 133300 | 90172596500 | 482000 | 483000 | 483000 | 481500 | 451 |
| 361 | 20231115 | 133200 | 89955106500 | 483000 | 483000 | 483000 | 482500 | 266 |
| 362 | 20231115 | 133100 | 89826700000 | 483000 | 483000 | 483000 | 482500 | 176 |
| 363 | 20231115 | 133000 | 89741705000 | 483000 | 482500 | 483000 | 482500 | 298 |
| 364 | 20231115 | 132900 | 89597892500 | 482500 | 482500 | 483000 | 482000 | 458 |
| 365 | 20231115 | 132800 | 89376945000 | 482500 | 482500 | 482500 | 482000 | 142 |
| 366 | 20231115 | 132700 | 89308432500 | 482500 | 482500 | 482500 | 482000 | 393 |
| 367 | 20231115 | 132600 | 89118854000 | 482500 | 483000 | 483000 | 482000 | 528 |
| 368 | 20231115 | 132500 | 88864151500 | 483000 | 483000 | 483000 | 482500 | 587 |
| 369 | 20231115 | 132400 | 88580658000 | 483000 | 482500 | 483000 | 482000 | 258 |
| 370 | 20231115 | 132300 | 88456138500 | 482500 | 482500 | 482500 | 482000 | 150 |
| 371 | 20231115 | 132200 | 88383767500 | 482000 | 481500 | 482500 | 481500 | 602 |
| 372 | 20231115 | 132100 | 88093438500 | 482000 | 482000 | 482000 | 481500 | 151 |
| 373 | 20231115 | 132000 | 88020677000 | 482000 | 482500 | 482500 | 481500 | 462 |
| 374 | 20231115 | 131900 | 87797984000 | 482000 | 481000 | 482500 | 481000 | 1231 |
| 375 | 20231115 | 131800 | 87205339000 | 481000 | 482000 | 482000 | 481000 | 900 |
| 376 | 20231115 | 131700 | 86772162500 | 482000 | 482000 | 482000 | 481500 | 218 |
| 377 | 20231115 | 131600 | 86667130000 | 482000 | 483000 | 483000 | 481500 | 287 |
| 378 | 20231115 | 131500 | 86528690500 | 482500 | 482500 | 483000 | 482000 | 738 |
| 379 | 20231115 | 131400 | 86172579500 | 482000 | 483000 | 483000 | 482000 | 741 |
| 380 | 20231115 | 131300 | 85815138000 | 483000 | 483000 | 483000 | 482500 | 126 |
| 381 | 20231115 | 131200 | 85754289500 | 483000 | 483000 | 483000 | 482500 | 275 |
| 382 | 20231115 | 131100 | 85621498500 | 482500 | 483000 | 483000 | 482500 | 250 |
| 383 | 20231115 | 131000 | 85500815500 | 483000 | 483000 | 483000 | 482500 | 145 |
| 384 | 20231115 | 130900 | 85430790500 | 483000 | 482500 | 483000 | 482000 | 282 |
| 385 | 20231115 | 130800 | 85294710000 | 482500 | 483000 | 483000 | 482000 | 523 |
| 386 | 20231115 | 130700 | 85042320500 | 483000 | 483000 | 483000 | 482500 | 221 |
| 387 | 20231115 | 130600 | 84935590000 | 482500 | 482500 | 483000 | 482500 | 96 |
| 388 | 20231115 | 130500 | 84889233000 | 483000 | 482500 | 483000 | 482000 | 864 |
| 389 | 20231115 | 130400 | 84472302000 | 482000 | 482000 | 482500 | 482000 | 286 |
| 390 | 20231115 | 130300 | 84334413500 | 482000 | 482000 | 482000 | 481500 | 153 |
| 391 | 20231115 | 130200 | 84260669000 | 481500 | 482000 | 482000 | 481500 | 159 |
| 392 | 20231115 | 130100 | 84184039000 | 482000 | 482500 | 482500 | 481500 | 1249 |
| 393 | 20231115 | 130000 | 83581466000 | 482500 | 482000 | 482500 | 481500 | 737 |
| 394 | 20231115 | 125900 | 83226193000 | 482000 | 482000 | 482000 | 481500 | 150 |
| 395 | 20231115 | 125800 | 83153901000 | 482000 | 482000 | 482000 | 481500 | 116 |
| 396 | 20231115 | 125700 | 83097996000 | 482000 | 481500 | 482000 | 481500 | 221 |
| 397 | 20231115 | 125600 | 82991529000 | 482000 | 482000 | 482000 | 481500 | 196 |
| 398 | 20231115 | 125500 | 82897092500 | 482000 | 482000 | 482000 | 481500 | 150 |
| 399 | 20231115 | 125400 | 82824799000 | 482000 | 482000 | 482000 | 481500 | 166 |
| 400 | 20231115 | 125300 | 82744814500 | 481500 | 482000 | 482000 | 481500 | 94 |
| 401 | 20231115 | 125200 | 82699513000 | 481500 | 481500 | 482000 | 481000 | 366 |
| 402 | 20231115 | 125100 | 82523221000 | 481500 | 482500 | 482500 | 481500 | 332 |
| 403 | 20231115 | 125000 | 82363200000 | 482500 | 482000 | 482500 | 481500 | 741 |
| 404 | 20231115 | 124900 | 82006040500 | 482000 | 481000 | 482000 | 481000 | 197 |
| 405 | 20231115 | 124800 | 81911167500 | 481000 | 481500 | 481500 | 481000 | 72 |
| 406 | 20231115 | 124700 | 81876501000 | 481500 | 481500 | 482000 | 481500 | 214 |
| 407 | 20231115 | 124600 | 81773427500 | 481500 | 482000 | 482000 | 481000 | 308 |
| 408 | 20231115 | 124500 | 81625098500 | 481500 | 481000 | 481500 | 481000 | 329 |
| 409 | 20231115 | 124400 | 81466737500 | 481000 | 481000 | 481500 | 480500 | 177 |
| 410 | 20231115 | 124300 | 81381584000 | 481500 | 482000 | 482000 | 481000 | 180 |
| 411 | 20231115 | 124200 | 81294957000 | 481500 | 481500 | 482000 | 481000 | 395 |
| 412 | 20231115 | 124100 | 81104728500 | 481500 | 481500 | 481500 | 481000 | 107 |
| 413 | 20231115 | 124000 | 81053221500 | 481500 | 481500 | 482000 | 481000 | 503 |
| 414 | 20231115 | 123900 | 80811075500 | 481500 | 481500 | 481500 | 481500 | 165 |
| 415 | 20231115 | 123800 | 80731628000 | 481500 | 481000 | 481500 | 481000 | 169 |
| 416 | 20231115 | 123700 | 80650296500 | 481000 | 481500 | 481500 | 481000 | 151 |
| 417 | 20231115 | 123600 | 80577595000 | 481500 | 481500 | 481500 | 481000 | 138 |
| 418 | 20231115 | 123500 | 80511169500 | 481500 | 482000 | 482000 | 481000 | 241 |
| 419 | 20231115 | 123400 | 80395108500 | 482000 | 482000 | 482000 | 481500 | 173 |
| 420 | 20231115 | 123300 | 80311724500 | 482000 | 482000 | 482000 | 481000 | 191 |
| 421 | 20231115 | 123200 | 80219735000 | 482000 | 481500 | 482000 | 481000 | 175 |
| 422 | 20231115 | 123100 | 80135457500 | 481500 | 481500 | 481500 | 481000 | 187 |
| 423 | 20231115 | 123000 | 80045423000 | 481500 | 481500 | 481500 | 481000 | 70 |
| 424 | 20231115 | 122900 | 80011722000 | 481500 | 481500 | 481500 | 480500 | 298 |
| 425 | 20231115 | 122800 | 79868299000 | 481500 | 482000 | 482000 | 481000 | 440 |
| 426 | 20231115 | 122700 | 79656498500 | 481500 | 481000 | 482000 | 481000 | 273 |
| 427 | 20231115 | 122600 | 79525033500 | 481500 | 481500 | 481500 | 481000 | 630 |
| 428 | 20231115 | 122500 | 79221694500 | 481500 | 481000 | 481500 | 481000 | 282 |
| 429 | 20231115 | 122400 | 79086026500 | 481000 | 481000 | 481000 | 480500 | 129 |
| 430 | 20231115 | 122300 | 79023986000 | 481000 | 480000 | 481000 | 480000 | 209 |
| 431 | 20231115 | 122200 | 78923565000 | 480000 | 480000 | 480500 | 479500 | 348 |
| 432 | 20231115 | 122100 | 78756547500 | 480000 | 480500 | 481000 | 480000 | 472 |
| 433 | 20231115 | 122000 | 78529735000 | 480500 | 480500 | 480500 | 480000 | 107 |
| 434 | 20231115 | 121900 | 78478330000 | 480500 | 480500 | 480500 | 480000 | 219 |
| 435 | 20231115 | 121800 | 78373127000 | 480500 | 481000 | 481000 | 480000 | 602 |
| 436 | 20231115 | 121700 | 78083992000 | 481000 | 480500 | 481000 | 480000 | 405 |
| 437 | 20231115 | 121600 | 77889363500 | 480500 | 480500 | 480500 | 480000 | 189 |
| 438 | 20231115 | 121500 | 77798566000 | 480500 | 480500 | 480500 | 480000 | 137 |
| 439 | 20231115 | 121400 | 77732765000 | 480500 | 481500 | 481500 | 480000 | 409 |
| 440 | 20231115 | 121300 | 77536101000 | 481500 | 481500 | 481500 | 481000 | 221 |
| 441 | 20231115 | 121200 | 77429719500 | 481500 | 481500 | 481500 | 481000 | 116 |
| 442 | 20231115 | 121100 | 77373870500 | 481500 | 481500 | 481500 | 481000 | 173 |
| 443 | 20231115 | 121000 | 77290590500 | 481500 | 481000 | 481500 | 480500 | 479 |
| 444 | 20231115 | 120900 | 77060256000 | 480500 | 481500 | 481500 | 480500 | 986 |
| 445 | 20231115 | 120800 | 76585665000 | 481500 | 481500 | 481500 | 481000 | 163 |
| 446 | 20231115 | 120700 | 76507206500 | 481500 | 481500 | 481500 | 481000 | 227 |
| 447 | 20231115 | 120600 | 76397946000 | 481500 | 481000 | 481500 | 481000 | 156 |
| 448 | 20231115 | 120500 | 76322850000 | 481000 | 482000 | 482500 | 481000 | 1673 |
| 449 | 20231115 | 120400 | 75516730500 | 482000 | 482000 | 482000 | 481500 | 301 |
| 450 | 20231115 | 120300 | 75371653500 | 482000 | 481500 | 482000 | 481000 | 315 |
| 451 | 20231115 | 120200 | 75219952000 | 481500 | 481000 | 481500 | 480500 | 330 |
| 452 | 20231115 | 120100 | 75061197000 | 481000 | 481500 | 481500 | 480000 | 677 |
| 453 | 20231115 | 120000 | 74735748500 | 481500 | 481500 | 481500 | 481000 | 105 |
| 454 | 20231115 | 115900 | 74685193000 | 481000 | 481500 | 481500 | 481000 | 277 |
| 455 | 20231115 | 115800 | 74551825500 | 481500 | 481500 | 481500 | 481000 | 147 |
| 456 | 20231115 | 115700 | 74481052000 | 481500 | 481000 | 481500 | 480500 | 338 |
| 457 | 20231115 | 115600 | 74318415000 | 481000 | 481000 | 481500 | 480500 | 227 |
| 458 | 20231115 | 115500 | 74209245500 | 481000 | 481500 | 481500 | 481000 | 396 |
| 459 | 20231115 | 115400 | 74018722500 | 481500 | 481500 | 481500 | 481000 | 427 |
| 460 | 20231115 | 115300 | 73813247000 | 481500 | 481500 | 481500 | 481000 | 142 |
| 461 | 20231115 | 115200 | 73744901000 | 481500 | 481000 | 481500 | 480500 | 249 |
| 462 | 20231115 | 115100 | 73625098000 | 481000 | 481000 | 481000 | 480500 | 178 |
| 463 | 20231115 | 115000 | 73539483500 | 480500 | 481000 | 481500 | 480500 | 157 |
| 464 | 20231115 | 114900 | 73463931500 | 481000 | 481500 | 481500 | 481000 | 343 |
| 465 | 20231115 | 114800 | 73298885000 | 481500 | 481500 | 481500 | 481000 | 139 |
| 466 | 20231115 | 114700 | 73231958500 | 481500 | 482000 | 482000 | 481000 | 187 |
| 467 | 20231115 | 114600 | 73141928500 | 482000 | 481500 | 482000 | 481000 | 326 |
| 468 | 20231115 | 114500 | 72984953500 | 481000 | 481500 | 482000 | 481000 | 373 |
| 469 | 20231115 | 114400 | 72805355500 | 481500 | 481500 | 481500 | 481000 | 159 |
| 470 | 20231115 | 114300 | 72728806000 | 481500 | 482000 | 482000 | 481000 | 268 |
| 471 | 20231115 | 114200 | 72599764500 | 482000 | 481500 | 482000 | 481000 | 416 |
| 472 | 20231115 | 114100 | 72399542000 | 481500 | 481000 | 481500 | 481000 | 234 |
| 473 | 20231115 | 114000 | 72286882000 | 481500 | 480500 | 481500 | 480500 | 284 |
| 474 | 20231115 | 113900 | 72150302500 | 481000 | 481000 | 481500 | 481000 | 222 |
| 475 | 20231115 | 113800 | 72043520000 | 481000 | 482000 | 482000 | 480500 | 404 |
| 476 | 20231115 | 113700 | 71848952000 | 482000 | 482000 | 482000 | 481500 | 346 |
| 477 | 20231115 | 113600 | 71682219000 | 482000 | 482000 | 482000 | 481500 | 218 |
| 478 | 20231115 | 113500 | 71577148000 | 481500 | 481500 | 482000 | 481000 | 472 |
| 479 | 20231115 | 113400 | 71349900500 | 481500 | 480500 | 481500 | 480500 | 417 |
| 480 | 20231115 | 113300 | 71149321500 | 480500 | 481000 | 481000 | 480000 | 444 |
| 481 | 20231115 | 113200 | 70935832000 | 481000 | 481000 | 481000 | 480500 | 363 |
| 482 | 20231115 | 113100 | 70761260000 | 481000 | 481500 | 481500 | 480500 | 218 |
| 483 | 20231115 | 113000 | 70656412500 | 481000 | 481000 | 481500 | 480500 | 248 |
| 484 | 20231115 | 112900 | 70537124500 | 481000 | 481500 | 481500 | 480000 | 601 |
| 485 | 20231115 | 112800 | 70248147000 | 481500 | 481500 | 481500 | 481000 | 181 |
| 486 | 20231115 | 112700 | 70161008500 | 481500 | 481000 | 481500 | 481000 | 202 |
| 487 | 20231115 | 112600 | 70063806500 | 481500 | 481500 | 481500 | 481000 | 590 |
| 488 | 20231115 | 112500 | 69779748000 | 481000 | 481000 | 481500 | 481000 | 597 |
| 489 | 20231115 | 112400 | 69492528000 | 481000 | 480500 | 481000 | 480000 | 230 |
| 490 | 20231115 | 112300 | 69381993000 | 480500 | 480500 | 480500 | 480000 | 118 |
| 491 | 20231115 | 112200 | 69325300000 | 480500 | 480500 | 481000 | 480000 | 387 |
| 492 | 20231115 | 112100 | 69139336500 | 480500 | 480500 | 481000 | 480000 | 316 |
| 493 | 20231115 | 112000 | 68987490000 | 480500 | 480000 | 480500 | 479500 | 646 |
| 494 | 20231115 | 111900 | 68677321000 | 480000 | 479500 | 480000 | 479000 | 834 |
| 495 | 20231115 | 111800 | 68277265000 | 479500 | 479500 | 480000 | 479000 | 809 |
| 496 | 20231115 | 111700 | 67889585500 | 479500 | 479500 | 479500 | 479000 | 146 |
| 497 | 20231115 | 111600 | 67819584000 | 479000 | 479500 | 479500 | 479000 | 115 |
| 498 | 20231115 | 111500 | 67764446500 | 479000 | 478500 | 480000 | 478500 | 958 |
| 499 | 20231115 | 111400 | 67305376000 | 478500 | 479000 | 479000 | 478500 | 100 |
| 500 | 20231115 | 111300 | 67257498500 | 479000 | 478000 | 479000 | 478000 | 480 |
| 501 | 20231115 | 111200 | 67027832000 | 478500 | 478500 | 479000 | 478000 | 792 |
| 502 | 20231115 | 111100 | 66648853000 | 478500 | 479000 | 479000 | 478000 | 469 |
| 503 | 20231115 | 111000 | 66424402000 | 479000 | 478500 | 479000 | 478000 | 552 |
| 504 | 20231115 | 110900 | 66160272500 | 478500 | 478500 | 479000 | 478000 | 390 |
| 505 | 20231115 | 110800 | 65973666500 | 478000 | 478500 | 479000 | 478000 | 843 |
| 506 | 20231115 | 110700 | 65570534000 | 479000 | 479500 | 479500 | 478500 | 368 |
| 507 | 20231115 | 110600 | 65394217500 | 479500 | 479500 | 479500 | 479000 | 158 |
| 508 | 20231115 | 110500 | 65318457000 | 479500 | 479500 | 480000 | 479000 | 281 |
| 509 | 20231115 | 110400 | 65183715000 | 479500 | 479500 | 480500 | 479500 | 412 |
| 510 | 20231115 | 110300 | 64986039000 | 479500 | 481000 | 481000 | 479500 | 771 |
| 511 | 20231115 | 110200 | 64615944500 | 481000 | 482000 | 482000 | 480500 | 444 |
| 512 | 20231115 | 110100 | 64402195500 | 482000 | 481500 | 482000 | 481500 | 250 |
| 513 | 20231115 | 110000 | 64281797500 | 481500 | 480500 | 481500 | 480500 | 705 |
| 514 | 20231115 | 105900 | 63942415500 | 481000 | 481000 | 481500 | 480500 | 701 |
| 515 | 20231115 | 105800 | 63605319500 | 481000 | 480000 | 481000 | 480000 | 421 |
| 516 | 20231115 | 105700 | 63403022000 | 480500 | 479500 | 481000 | 479500 | 1104 |
| 517 | 20231115 | 105600 | 62872872000 | 480000 | 478500 | 480000 | 478500 | 302 |
| 518 | 20231115 | 105500 | 62728095000 | 479000 | 479500 | 479500 | 478500 | 448 |
| 519 | 20231115 | 105400 | 62513492500 | 479500 | 479500 | 480000 | 479500 | 382 |
| 520 | 20231115 | 105300 | 62330283000 | 480000 | 479500 | 480000 | 479500 | 314 |
| 521 | 20231115 | 105200 | 62179665000 | 479000 | 480000 | 480000 | 479000 | 429 |
| 522 | 20231115 | 105100 | 61973894500 | 480500 | 480500 | 481000 | 480000 | 247 |
| 523 | 20231115 | 105000 | 61855202500 | 481000 | 481000 | 481000 | 480500 | 170 |
| 524 | 20231115 | 104900 | 61773442000 | 481000 | 481000 | 481000 | 480500 | 246 |
| 525 | 20231115 | 104800 | 61655161000 | 481000 | 480000 | 481000 | 480000 | 496 |
| 526 | 20231115 | 104700 | 61416710000 | 480000 | 480500 | 481000 | 480000 | 418 |
| 527 | 20231115 | 104600 | 61215916500 | 481000 | 480500 | 481000 | 480500 | 124 |
| 528 | 20231115 | 104500 | 61156279500 | 480500 | 479500 | 480500 | 479500 | 842 |
| 529 | 20231115 | 104400 | 60751895000 | 479500 | 479500 | 479500 | 479000 | 320 |
| 530 | 20231115 | 104300 | 60598504000 | 479000 | 481000 | 481000 | 479000 | 1258 |
| 531 | 20231115 | 104200 | 59994354000 | 481000 | 482000 | 482000 | 480500 | 452 |
| 532 | 20231115 | 104100 | 59776845500 | 482000 | 482000 | 482000 | 481500 | 171 |
| 533 | 20231115 | 104000 | 59694435000 | 482000 | 482000 | 482000 | 481500 | 359 |
| 534 | 20231115 | 103900 | 59521516000 | 481500 | 482000 | 482000 | 481500 | 207 |
| 535 | 20231115 | 103800 | 59421756000 | 482000 | 481500 | 482000 | 481000 | 326 |
| 536 | 20231115 | 103700 | 59264794500 | 481500 | 481500 | 481500 | 481000 | 244 |
| 537 | 20231115 | 103600 | 59147338500 | 481000 | 482000 | 482500 | 481000 | 588 |
| 538 | 20231115 | 103500 | 58864000500 | 482000 | 481500 | 482000 | 481000 | 1176 |
| 539 | 20231115 | 103400 | 58297428000 | 481500 | 482000 | 482000 | 481000 | 303 |
| 540 | 20231115 | 103300 | 58151522500 | 482000 | 482000 | 482500 | 482000 | 265 |
| 541 | 20231115 | 103200 | 58023710500 | 482000 | 484000 | 484000 | 482000 | 1438 |
| 542 | 20231115 | 103100 | 57329089500 | 484000 | 484000 | 484000 | 483500 | 961 |
| 543 | 20231115 | 103000 | 56863997500 | 484000 | 484000 | 484500 | 483500 | 988 |
| 544 | 20231115 | 102900 | 56385749000 | 484000 | 483500 | 484000 | 483500 | 458 |
| 545 | 20231115 | 102800 | 56164122000 | 484000 | 484000 | 484000 | 483500 | 228 |
| 546 | 20231115 | 102700 | 56053782500 | 483500 | 484000 | 484000 | 483500 | 960 |
| 547 | 20231115 | 102600 | 55589521000 | 483500 | 483000 | 484000 | 483000 | 843 |
| 548 | 20231115 | 102500 | 55181929500 | 483000 | 482500 | 483500 | 482000 | 567 |
| 549 | 20231115 | 102400 | 54908144500 | 482500 | 482000 | 482500 | 481500 | 413 |
| 550 | 20231115 | 102300 | 54709028000 | 482000 | 482500 | 483500 | 482000 | 1945 |
| 551 | 20231115 | 102200 | 53769676000 | 483000 | 482000 | 483000 | 482000 | 1566 |
| 552 | 20231115 | 102100 | 53014305500 | 482000 | 481500 | 482000 | 481500 | 278 |
| 553 | 20231115 | 102000 | 52880380500 | 482000 | 482000 | 482000 | 481500 | 295 |
| 554 | 20231115 | 101900 | 52738233500 | 482000 | 482000 | 482000 | 481500 | 162 |
| 555 | 20231115 | 101800 | 52660170000 | 482000 | 480500 | 482000 | 480500 | 996 |
| 556 | 20231115 | 101700 | 52180990000 | 480500 | 480500 | 481000 | 480500 | 273 |
| 557 | 20231115 | 101600 | 52049789000 | 481000 | 481000 | 481500 | 480500 | 1049 |
| 558 | 20231115 | 101500 | 51545193000 | 481000 | 482000 | 482500 | 480500 | 1084 |
| 559 | 20231115 | 101400 | 51023274500 | 482000 | 481000 | 482000 | 480500 | 255 |
| 560 | 20231115 | 101300 | 50900550000 | 481000 | 481500 | 481500 | 480500 | 208 |
| 561 | 20231115 | 101200 | 50800464500 | 481000 | 482500 | 482500 | 481000 | 1875 |
| 562 | 20231115 | 101100 | 49897560500 | 482500 | 481500 | 482500 | 481500 | 572 |
| 563 | 20231115 | 101000 | 49621863000 | 482000 | 481500 | 482000 | 481500 | 217 |
| 564 | 20231115 | 100900 | 49517306000 | 482000 | 481500 | 482000 | 481500 | 304 |
| 565 | 20231115 | 100800 | 49370823000 | 481500 | 481500 | 482000 | 481000 | 514 |
| 566 | 20231115 | 100700 | 49123257000 | 481500 | 481500 | 481500 | 481000 | 183 |
| 567 | 20231115 | 100600 | 49035199000 | 481500 | 480500 | 481500 | 480500 | 1244 |
| 568 | 20231115 | 100500 | 48436569000 | 480500 | 480000 | 481500 | 480000 | 1368 |
| 569 | 20231115 | 100400 | 47779396000 | 480500 | 480500 | 480500 | 480000 | 156 |
| 570 | 20231115 | 100300 | 47704460500 | 480500 | 479500 | 480500 | 479500 | 250 |
| 571 | 20231115 | 100200 | 47584439500 | 479500 | 480500 | 480500 | 479000 | 886 |
| 572 | 20231115 | 100100 | 47159337500 | 480000 | 481500 | 481500 | 480000 | 801 |
| 573 | 20231115 | 100000 | 46774392500 | 481500 | 480500 | 482000 | 480500 | 666 |
| 574 | 20231115 | 095900 | 46453913000 | 481000 | 481000 | 481500 | 480500 | 351 |
| 575 | 20231115 | 095800 | 46285081000 | 481000 | 482000 | 482000 | 480500 | 630 |
| 576 | 20231115 | 095700 | 45981810500 | 482000 | 481000 | 482000 | 481000 | 338 |
| 577 | 20231115 | 095600 | 45819039500 | 481000 | 482000 | 482000 | 480500 | 322 |
| 578 | 20231115 | 095500 | 45664040000 | 482000 | 482000 | 482000 | 480500 | 561 |
| 579 | 20231115 | 095400 | 45394067000 | 482000 | 482000 | 482000 | 481000 | 440 |
| 580 | 20231115 | 095300 | 45182136500 | 481500 | 481500 | 482000 | 481500 | 216 |
| 581 | 20231115 | 095200 | 45078054500 | 481500 | 481500 | 482000 | 481500 | 182 |
| 582 | 20231115 | 095100 | 44990375000 | 482000 | 482000 | 482500 | 481500 | 383 |
| 583 | 20231115 | 095000 | 44805822000 | 482000 | 482500 | 482500 | 481500 | 367 |
| 584 | 20231115 | 094900 | 44628819000 | 482000 | 482000 | 482500 | 481500 | 568 |
| 585 | 20231115 | 094800 | 44355020500 | 482000 | 481500 | 482500 | 481500 | 1101 |
| 586 | 20231115 | 094700 | 43824560000 | 481000 | 482000 | 483000 | 481000 | 1375 |
| 587 | 20231115 | 094600 | 43161320000 | 482500 | 481500 | 482500 | 481500 | 719 |
| 588 | 20231115 | 094500 | 42814714500 | 481500 | 481000 | 481500 | 480500 | 609 |
| 589 | 20231115 | 094400 | 42521681000 | 481000 | 481000 | 481500 | 481000 | 1265 |
| 590 | 20231115 | 094300 | 41912789500 | 481000 | 481500 | 482000 | 480500 | 677 |
| 591 | 20231115 | 094200 | 41587131000 | 481000 | 480500 | 482500 | 480500 | 2503 |
| 592 | 20231115 | 094100 | 40381895500 | 480500 | 480500 | 481000 | 480000 | 2049 |
| 593 | 20231115 | 094000 | 39397570000 | 480500 | 478500 | 480500 | 478500 | 1235 |
| 594 | 20231115 | 093900 | 38805364000 | 478500 | 480000 | 480000 | 478500 | 806 |
| 595 | 20231115 | 093800 | 38419201500 | 479500 | 480500 | 480500 | 479500 | 531 |
| 596 | 20231115 | 093700 | 38164363500 | 480500 | 480000 | 480500 | 479500 | 1136 |
| 597 | 20231115 | 093600 | 37619119000 | 480000 | 480000 | 480500 | 479500 | 754 |
| 598 | 20231115 | 093500 | 37257132500 | 480000 | 478500 | 480000 | 478500 | 1264 |
| 599 | 20231115 | 093400 | 36650996500 | 478000 | 478000 | 478500 | 478000 | 80 |
| 600 | 20231115 | 093300 | 36612750500 | 478500 | 479500 | 479500 | 478000 | 679 |
| 601 | 20231115 | 093200 | 36287730500 | 479500 | 479000 | 479500 | 479000 | 102 |
| 602 | 20231115 | 093100 | 36238867000 | 479500 | 479000 | 480000 | 478500 | 3173 |
| 603 | 20231115 | 093000 | 34717123500 | 479000 | 477500 | 479000 | 477500 | 1317 |
| 604 | 20231115 | 092900 | 34087325500 | 478000 | 477000 | 478000 | 477000 | 1211 |
| 605 | 20231115 | 092800 | 33508891000 | 477000 | 477500 | 478000 | 477000 | 1061 |
| 606 | 20231115 | 092700 | 33002293500 | 478500 | 477500 | 478500 | 477500 | 644 |
| 607 | 20231115 | 092600 | 32694641500 | 478000 | 478000 | 478500 | 477500 | 720 |
| 608 | 20231115 | 092500 | 32350512500 | 478000 | 478500 | 479000 | 478000 | 627 |
| 609 | 20231115 | 092400 | 32050668000 | 478500 | 479000 | 479500 | 478500 | 2795 |
| 610 | 20231115 | 092300 | 30711444500 | 479000 | 479500 | 480000 | 479000 | 1957 |
| 611 | 20231115 | 092200 | 29773243500 | 479500 | 479500 | 479500 | 478500 | 945 |
| 612 | 20231115 | 092100 | 29320400500 | 479500 | 479000 | 480000 | 478500 | 2298 |
| 613 | 20231115 | 092000 | 28218884500 | 479500 | 478500 | 480000 | 478000 | 2007 |
| 614 | 20231115 | 091900 | 27257060500 | 478000 | 478500 | 479000 | 478000 | 993 |
| 615 | 20231115 | 091800 | 26782110000 | 478500 | 477500 | 479000 | 477500 | 1703 |
| 616 | 20231115 | 091700 | 25967525500 | 477000 | 477500 | 478000 | 477000 | 1230 |
| 617 | 20231115 | 091600 | 25380273000 | 477500 | 478500 | 478500 | 477000 | 1083 |
| 618 | 20231115 | 091500 | 24863014500 | 478500 | 476500 | 478500 | 476000 | 3350 |
| 619 | 20231115 | 091400 | 23263219500 | 476000 | 475500 | 476500 | 475500 | 936 |
| 620 | 20231115 | 091300 | 22817864500 | 475000 | 475000 | 475500 | 474500 | 707 |
| 621 | 20231115 | 091200 | 22481921000 | 475000 | 475500 | 475500 | 474500 | 1420 |
| 622 | 20231115 | 091100 | 21807490000 | 475000 | 476500 | 477000 | 475000 | 1494 |
| 623 | 20231115 | 091000 | 21096907000 | 477000 | 478000 | 478500 | 476500 | 1272 |
| 624 | 20231115 | 090900 | 20489811000 | 478000 | 476500 | 479000 | 476000 | 3364 |
| 625 | 20231115 | 090800 | 18883160500 | 476500 | 479500 | 479500 | 476000 | 2460 |
| 626 | 20231115 | 090700 | 17707742000 | 479500 | 479000 | 479500 | 477500 | 1256 |
| 627 | 20231115 | 090600 | 17106794500 | 479000 | 479000 | 481000 | 478500 | 3211 |
| 628 | 20231115 | 090500 | 15566914500 | 478500 | 482000 | 482500 | 478500 | 3594 |
| 629 | 20231115 | 090400 | 13839218000 | 482000 | 482000 | 483000 | 480500 | 3555 |
| 630 | 20231115 | 090300 | 12127100000 | 482000 | 482000 | 483000 | 480000 | 5254 |
| 631 | 20231115 | 090200 | 9596504000 | 482000 | 480000 | 482500 | 479000 | 3271 |
| 632 | 20231115 | 090100 | 8023918000 | 480500 | 484000 | 484500 | 478000 | 4704 |
| 633 | 20231115 | 090000 | 5762767500 | 484000 | 483500 | 486000 | 483500 | 11910 |