39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 210800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 14022 |
| 3 | 20231116 | 210700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 4 | 20231116 | 210600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 5 | 20231116 | 210500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 6 | 20231116 | 210400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 7 | 20231116 | 210300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 8 | 20231116 | 210200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 9 | 20231116 | 210100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 10 | 20231116 | 210000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 11 | 20231116 | 205900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 12 | 20231116 | 205800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 13 | 20231116 | 205700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 14 | 20231116 | 205600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 15 | 20231116 | 205500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 16 | 20231116 | 205400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 17 | 20231116 | 205300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 18 | 20231116 | 205200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 19 | 20231116 | 205100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 20 | 20231116 | 205000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 21 | 20231116 | 204900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 22 | 20231116 | 204800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 23 | 20231116 | 204700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 24 | 20231116 | 204600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 25 | 20231116 | 204500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 26 | 20231116 | 204400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 27 | 20231116 | 204300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 28 | 20231116 | 204200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 29 | 20231116 | 204100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 30 | 20231116 | 204000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 31 | 20231116 | 203900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 32 | 20231116 | 203800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 14022 |
| 33 | 20231116 | 203700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 34 | 20231116 | 203600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 35 | 20231116 | 203500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 36 | 20231116 | 203400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 37 | 20231116 | 203300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 38 | 20231116 | 203200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 39 | 20231116 | 203100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 40 | 20231116 | 203000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 41 | 20231116 | 202900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 42 | 20231116 | 202800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 43 | 20231116 | 202700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 44 | 20231116 | 202600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 45 | 20231116 | 202500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 46 | 20231116 | 202400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 47 | 20231116 | 202300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 48 | 20231116 | 202200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 49 | 20231116 | 202100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 50 | 20231116 | 202000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 51 | 20231116 | 201900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 52 | 20231116 | 201800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 53 | 20231116 | 201700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 54 | 20231116 | 201600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 55 | 20231116 | 201500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 56 | 20231116 | 201400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 57 | 20231116 | 201300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 58 | 20231116 | 201200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 59 | 20231116 | 201100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 60 | 20231116 | 201000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 61 | 20231116 | 200900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 62 | 20231116 | 200800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 14022 |
| 63 | 20231116 | 200700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 64 | 20231116 | 200600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 65 | 20231116 | 200500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 66 | 20231116 | 200400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 67 | 20231116 | 200300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 68 | 20231116 | 200200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 69 | 20231116 | 200100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 70 | 20231116 | 200000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 71 | 20231116 | 195900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 72 | 20231116 | 195800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 73 | 20231116 | 195700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 74 | 20231116 | 195600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 75 | 20231116 | 195500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 76 | 20231116 | 195400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 77 | 20231116 | 195300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 78 | 20231116 | 195200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 79 | 20231116 | 195100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 80 | 20231116 | 195000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 81 | 20231116 | 194900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 82 | 20231116 | 194800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 83 | 20231116 | 194700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 84 | 20231116 | 194600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 85 | 20231116 | 194500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 86 | 20231116 | 194400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 87 | 20231116 | 194300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 88 | 20231116 | 194200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 89 | 20231116 | 194100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 90 | 20231116 | 194000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 91 | 20231116 | 193900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 92 | 20231116 | 193800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 14022 |
| 93 | 20231116 | 193700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 94 | 20231116 | 193600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 95 | 20231116 | 193500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 96 | 20231116 | 193400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 97 | 20231116 | 193300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 98 | 20231116 | 193200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 99 | 20231116 | 193100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 100 | 20231116 | 193000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 101 | 20231116 | 192900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 102 | 20231116 | 192800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 103 | 20231116 | 192700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 104 | 20231116 | 192600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 105 | 20231116 | 192500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 106 | 20231116 | 192400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 107 | 20231116 | 192300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 108 | 20231116 | 192200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 109 | 20231116 | 192100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 110 | 20231116 | 192000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 111 | 20231116 | 191900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 112 | 20231116 | 191800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 113 | 20231116 | 191700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 114 | 20231116 | 191600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 115 | 20231116 | 191500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 116 | 20231116 | 191400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 117 | 20231116 | 191300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 118 | 20231116 | 191200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 119 | 20231116 | 191100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 120 | 20231116 | 191000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 121 | 20231116 | 190900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 122 | 20231116 | 190800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 14022 |
| 123 | 20231116 | 190700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 124 | 20231116 | 190600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 125 | 20231116 | 190500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 126 | 20231116 | 190400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 127 | 20231116 | 190300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 128 | 20231116 | 190200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 129 | 20231116 | 190100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 130 | 20231116 | 190000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 131 | 20231116 | 185900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 132 | 20231116 | 185800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 133 | 20231116 | 185700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 134 | 20231116 | 185600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 135 | 20231116 | 185500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 136 | 20231116 | 185400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 137 | 20231116 | 185300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 138 | 20231116 | 185200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 139 | 20231116 | 185100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 140 | 20231116 | 185000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 141 | 20231116 | 184900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 142 | 20231116 | 184800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 143 | 20231116 | 184700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 144 | 20231116 | 184600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 145 | 20231116 | 184500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 146 | 20231116 | 184400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 147 | 20231116 | 184300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 148 | 20231116 | 184200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 149 | 20231116 | 184100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 150 | 20231116 | 184000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 151 | 20231116 | 183900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 152 | 20231116 | 183800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 14022 |
| 153 | 20231116 | 183700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 154 | 20231116 | 183600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 155 | 20231116 | 183500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 156 | 20231116 | 183400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 157 | 20231116 | 183300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 158 | 20231116 | 183200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 159 | 20231116 | 183100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 160 | 20231116 | 183000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 161 | 20231116 | 182900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 162 | 20231116 | 182800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 163 | 20231116 | 182700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 164 | 20231116 | 182600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 165 | 20231116 | 182500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 166 | 20231116 | 182400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 167 | 20231116 | 182300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 168 | 20231116 | 182200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 169 | 20231116 | 182100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 170 | 20231116 | 182000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 171 | 20231116 | 181900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 172 | 20231116 | 181800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 173 | 20231116 | 181700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 174 | 20231116 | 181600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 175 | 20231116 | 181500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 176 | 20231116 | 181400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 177 | 20231116 | 181300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 178 | 20231116 | 181200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 179 | 20231116 | 181100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 180 | 20231116 | 181000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 181 | 20231116 | 180900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 182 | 20231116 | 180800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 14022 |
| 183 | 20231116 | 180700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 184 | 20231116 | 180600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 185 | 20231116 | 180500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 186 | 20231116 | 180400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 187 | 20231116 | 180300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 188 | 20231116 | 180200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 189 | 20231116 | 180100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 190 | 20231116 | 180000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 191 | 20231116 | 175900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 192 | 20231116 | 175800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 193 | 20231116 | 175700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 194 | 20231116 | 175600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 195 | 20231116 | 175500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 196 | 20231116 | 175400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 197 | 20231116 | 175300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 198 | 20231116 | 175200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 199 | 20231116 | 175100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 200 | 20231116 | 175000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 201 | 20231116 | 174900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 202 | 20231116 | 174800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 203 | 20231116 | 174700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 204 | 20231116 | 174600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 205 | 20231116 | 174500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 206 | 20231116 | 174400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 207 | 20231116 | 174300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 208 | 20231116 | 174200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 209 | 20231116 | 174100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 210 | 20231116 | 174000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 211 | 20231116 | 173900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 212 | 20231116 | 173800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 14022 |
| 213 | 20231116 | 173700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 214 | 20231116 | 173600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 215 | 20231116 | 173500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 216 | 20231116 | 173400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 217 | 20231116 | 173300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 218 | 20231116 | 173200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 219 | 20231116 | 173100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 220 | 20231116 | 173000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 221 | 20231116 | 172900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 222 | 20231116 | 172800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 223 | 20231116 | 172700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 224 | 20231116 | 172600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 225 | 20231116 | 172500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 226 | 20231116 | 172400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 227 | 20231116 | 172300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 228 | 20231116 | 172200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 229 | 20231116 | 172100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 230 | 20231116 | 172000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 231 | 20231116 | 171900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 232 | 20231116 | 171800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 233 | 20231116 | 171700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 234 | 20231116 | 171600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 235 | 20231116 | 171500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 236 | 20231116 | 171400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 237 | 20231116 | 171300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 238 | 20231116 | 171200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 239 | 20231116 | 171100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 240 | 20231116 | 171000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 241 | 20231116 | 170900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 242 | 20231116 | 170800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 14022 |
| 243 | 20231116 | 170700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 244 | 20231116 | 170600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 245 | 20231116 | 170500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 246 | 20231116 | 170400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 247 | 20231116 | 170300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 248 | 20231116 | 170200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 249 | 20231116 | 170100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 250 | 20231116 | 170000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 251 | 20231116 | 165900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 252 | 20231116 | 165800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 253 | 20231116 | 165700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 254 | 20231116 | 165600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 255 | 20231116 | 165500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 256 | 20231116 | 165400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 257 | 20231116 | 165300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 258 | 20231116 | 165200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 259 | 20231116 | 165100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 260 | 20231116 | 165000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 261 | 20231116 | 164900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 262 | 20231116 | 164800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 263 | 20231116 | 164700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 264 | 20231116 | 164600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 265 | 20231116 | 164500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 266 | 20231116 | 164400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 267 | 20231116 | 164300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 268 | 20231116 | 164200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 269 | 20231116 | 164100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 270 | 20231116 | 164000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 271 | 20231116 | 163900 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 272 | 20231116 | 163800 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 14022 |
| 273 | 20231116 | 163700 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 274 | 20231116 | 163600 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 275 | 20231116 | 163500 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 276 | 20231116 | 163400 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 277 | 20231116 | 163300 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 278 | 20231116 | 163200 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 279 | 20231116 | 163100 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 280 | 20231116 | 163000 | 82216735000 | 442500 | 442500 | 442500 | 442500 | 14022 |
| 281 | 20231116 | 162900 | 76012000000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 282 | 20231116 | 162800 | 76012000000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 283 | 20231116 | 162700 | 76012000000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 284 | 20231116 | 162600 | 76012000000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 285 | 20231116 | 162500 | 76012000000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 286 | 20231116 | 162400 | 76012000000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 287 | 20231116 | 162300 | 76012000000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 288 | 20231116 | 162200 | 76012000000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 289 | 20231116 | 162100 | 76012000000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 290 | 20231116 | 162000 | 76012000000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 291 | 20231116 | 161900 | 76012000000 | 441500 | 441000 | 442000 | 441000 | 668 |
| 292 | 20231116 | 161800 | 75717150000 | 441500 | 441500 | 441500 | 441000 | 277 |
| 293 | 20231116 | 161700 | 75594877500 | 441000 | 441500 | 441500 | 441000 | 555 |
| 294 | 20231116 | 161600 | 75349897000 | 441500 | 441000 | 441500 | 441000 | 411 |
| 295 | 20231116 | 161500 | 75168610000 | 441000 | 441000 | 441500 | 441000 | 502 |
| 296 | 20231116 | 161400 | 74947213500 | 441000 | 441500 | 441500 | 441000 | 315 |
| 297 | 20231116 | 161300 | 74808257000 | 441500 | 441500 | 441500 | 441000 | 316 |
| 298 | 20231116 | 161200 | 74668859500 | 441500 | 441500 | 441500 | 441000 | 796 |
| 299 | 20231116 | 161100 | 74317513000 | 441500 | 442000 | 442000 | 441500 | 820 |
| 300 | 20231116 | 161000 | 73955440000 | 442000 | 442500 | 442500 | 441500 | 277 |
| 301 | 20231116 | 160900 | 73833007500 | 442500 | 442500 | 442500 | 442000 | 164 |
| 302 | 20231116 | 160800 | 73760502000 | 442500 | 442000 | 442500 | 441500 | 315 |
| 303 | 20231116 | 160700 | 73621281500 | 442000 | 441500 | 442500 | 441500 | 827 |
| 304 | 20231116 | 160600 | 73255806500 | 441500 | 441500 | 442000 | 441500 | 309 |
| 305 | 20231116 | 160500 | 73119368000 | 442000 | 441500 | 442000 | 441500 | 147 |
| 306 | 20231116 | 160400 | 73054443500 | 442000 | 442500 | 442500 | 441500 | 999 |
| 307 | 20231116 | 160300 | 72613040000 | 442500 | 442500 | 442500 | 442000 | 242 |
| 308 | 20231116 | 160200 | 72506040500 | 442500 | 442500 | 442500 | 442000 | 120 |
| 309 | 20231116 | 160100 | 72452986000 | 442000 | 442500 | 442500 | 442000 | 214 |
| 310 | 20231116 | 160000 | 72358360500 | 442500 | 442500 | 442500 | 442000 | 494 |
| 311 | 20231116 | 155900 | 72139866500 | 442500 | 442000 | 442500 | 441500 | 837 |
| 312 | 20231116 | 155800 | 71769961000 | 442000 | 441500 | 442000 | 441500 | 399 |
| 313 | 20231116 | 155700 | 71593670000 | 441500 | 441500 | 442000 | 441500 | 358 |
| 314 | 20231116 | 155600 | 71435545500 | 441500 | 442000 | 442000 | 441500 | 366 |
| 315 | 20231116 | 155500 | 71273844500 | 442000 | 442500 | 442500 | 441500 | 438 |
| 316 | 20231116 | 155400 | 71080227000 | 442000 | 442500 | 442500 | 442000 | 351 |
| 317 | 20231116 | 155300 | 70925068000 | 442000 | 442500 | 442500 | 442000 | 246 |
| 318 | 20231116 | 155200 | 70816299500 | 442000 | 442500 | 442500 | 442000 | 474 |
| 319 | 20231116 | 155100 | 70606760500 | 442000 | 442500 | 442500 | 442000 | 299 |
| 320 | 20231116 | 155000 | 70474575000 | 442500 | 442500 | 442500 | 442000 | 604 |
| 321 | 20231116 | 154900 | 70207530500 | 442500 | 443000 | 443000 | 442000 | 1539 |
| 322 | 20231116 | 154800 | 69526690000 | 443000 | 443000 | 443000 | 442500 | 258 |
| 323 | 20231116 | 154700 | 69412489500 | 443000 | 443000 | 443000 | 442500 | 187 |
| 324 | 20231116 | 154600 | 69329713000 | 442500 | 443000 | 443000 | 442500 | 244 |
| 325 | 20231116 | 154500 | 69221688500 | 442500 | 443500 | 443500 | 442500 | 599 |
| 326 | 20231116 | 154400 | 68956366000 | 443000 | 443500 | 443500 | 443000 | 443 |
| 327 | 20231116 | 154300 | 68760082500 | 443500 | 443500 | 443500 | 443000 | 364 |
| 328 | 20231116 | 154200 | 68598795000 | 443500 | 443500 | 443500 | 443000 | 184 |
| 329 | 20231116 | 154100 | 68517252000 | 443500 | 443500 | 443500 | 443000 | 230 |
| 330 | 20231116 | 154000 | 68415316500 | 443500 | 443500 | 443500 | 443000 | 205 |
| 331 | 20231116 | 153900 | 68324474500 | 443500 | 443500 | 443500 | 443000 | 270 |
| 332 | 20231116 | 153800 | 68204826000 | 443500 | 443500 | 443500 | 443000 | 234 |
| 333 | 20231116 | 153700 | 68101129500 | 443000 | 443500 | 444000 | 443000 | 536 |
| 334 | 20231116 | 153600 | 67863486000 | 444000 | 444000 | 444000 | 443500 | 276 |
| 335 | 20231116 | 153500 | 67741032500 | 444000 | 444000 | 444000 | 443500 | 103 |
| 336 | 20231116 | 153400 | 67695324500 | 444000 | 443500 | 444500 | 443500 | 244 |
| 337 | 20231116 | 153300 | 67587007000 | 444000 | 444000 | 444500 | 443500 | 218 |
| 338 | 20231116 | 153200 | 67490199500 | 444000 | 444000 | 444000 | 443500 | 253 |
| 339 | 20231116 | 153100 | 67377929000 | 444000 | 444000 | 444000 | 443500 | 246 |
| 340 | 20231116 | 153000 | 67268763500 | 443500 | 443500 | 444000 | 443500 | 252 |
| 341 | 20231116 | 152900 | 67156954000 | 444000 | 443500 | 444500 | 443500 | 228 |
| 342 | 20231116 | 152800 | 67055784000 | 443500 | 444000 | 444000 | 443500 | 129 |
| 343 | 20231116 | 152700 | 66998530500 | 444000 | 444500 | 444500 | 443500 | 190 |
| 344 | 20231116 | 152600 | 66914141500 | 444500 | 444000 | 444500 | 443500 | 430 |
| 345 | 20231116 | 152500 | 66723274500 | 443500 | 444000 | 444000 | 443500 | 259 |
| 346 | 20231116 | 152400 | 66608343500 | 444000 | 444000 | 444000 | 443500 | 283 |
| 347 | 20231116 | 152300 | 66482805500 | 444000 | 444000 | 444000 | 443500 | 236 |
| 348 | 20231116 | 152200 | 66378119000 | 444000 | 444000 | 444000 | 443500 | 182 |
| 349 | 20231116 | 152100 | 66297336000 | 444000 | 444000 | 444000 | 443500 | 195 |
| 350 | 20231116 | 152000 | 66210825500 | 444000 | 444000 | 444000 | 443500 | 283 |
| 351 | 20231116 | 151900 | 66085249500 | 444000 | 444000 | 444500 | 443500 | 331 |
| 352 | 20231116 | 151800 | 65938281500 | 444500 | 444000 | 444500 | 443500 | 216 |
| 353 | 20231116 | 151700 | 65842429000 | 444500 | 443500 | 444500 | 443000 | 272 |
| 354 | 20231116 | 151600 | 65721811000 | 443500 | 443500 | 443500 | 443000 | 221 |
| 355 | 20231116 | 151500 | 65623866500 | 443500 | 443500 | 443500 | 443000 | 293 |
| 356 | 20231116 | 151400 | 65493965500 | 443500 | 443500 | 443500 | 443000 | 274 |
| 357 | 20231116 | 151300 | 65372508000 | 443500 | 443500 | 444000 | 443000 | 350 |
| 358 | 20231116 | 151200 | 65217284500 | 443500 | 443500 | 443500 | 443000 | 328 |
| 359 | 20231116 | 151100 | 65071871000 | 443500 | 443000 | 443500 | 442500 | 493 |
| 360 | 20231116 | 151000 | 64853459000 | 443000 | 443000 | 443000 | 442500 | 356 |
| 361 | 20231116 | 150900 | 64695803500 | 443000 | 443000 | 443500 | 443000 | 1059 |
| 362 | 20231116 | 150800 | 64226652000 | 443500 | 443000 | 443500 | 443000 | 170 |
| 363 | 20231116 | 150700 | 64151326500 | 443500 | 443500 | 444000 | 443000 | 1149 |
| 364 | 20231116 | 150600 | 63641807500 | 444000 | 444000 | 444500 | 443500 | 1145 |
| 365 | 20231116 | 150500 | 63133452000 | 444500 | 444500 | 444500 | 444000 | 188 |
| 366 | 20231116 | 150400 | 63049961500 | 444000 | 444500 | 444500 | 444000 | 73 |
| 367 | 20231116 | 150300 | 63017536500 | 444500 | 444500 | 444500 | 444000 | 213 |
| 368 | 20231116 | 150200 | 62922892000 | 444500 | 445000 | 445000 | 444000 | 426 |
| 369 | 20231116 | 150100 | 62733534500 | 445000 | 445000 | 445000 | 444500 | 248 |
| 370 | 20231116 | 150000 | 62623280500 | 445000 | 444500 | 445000 | 444500 | 104 |
| 371 | 20231116 | 145900 | 62577031000 | 445000 | 444500 | 445000 | 444500 | 141 |
| 372 | 20231116 | 145800 | 62514309000 | 445000 | 444500 | 445000 | 444500 | 191 |
| 373 | 20231116 | 145700 | 62429328000 | 445000 | 444500 | 445000 | 444500 | 275 |
| 374 | 20231116 | 145600 | 62307030000 | 444500 | 445000 | 445000 | 444500 | 57 |
| 375 | 20231116 | 145500 | 62281669500 | 445000 | 444500 | 445000 | 444500 | 131 |
| 376 | 20231116 | 145400 | 62223417500 | 445000 | 445000 | 445000 | 444500 | 143 |
| 377 | 20231116 | 145300 | 62159804500 | 445000 | 445000 | 445000 | 444500 | 149 |
| 378 | 20231116 | 145200 | 62093534500 | 445000 | 445000 | 445500 | 444500 | 592 |
| 379 | 20231116 | 145100 | 61830091500 | 445500 | 445500 | 445500 | 445000 | 124 |
| 380 | 20231116 | 145000 | 61774862500 | 445500 | 446000 | 446000 | 445000 | 458 |
| 381 | 20231116 | 144900 | 61570809500 | 446000 | 445500 | 446000 | 445500 | 522 |
| 382 | 20231116 | 144800 | 61338230000 | 445500 | 446000 | 446000 | 445500 | 164 |
| 383 | 20231116 | 144700 | 61265104000 | 446000 | 446000 | 446000 | 445500 | 105 |
| 384 | 20231116 | 144600 | 61218281000 | 446000 | 446000 | 446000 | 445500 | 102 |
| 385 | 20231116 | 144500 | 61172796000 | 446000 | 446000 | 446000 | 445500 | 88 |
| 386 | 20231116 | 144400 | 61133563500 | 446000 | 446000 | 446000 | 445500 | 122 |
| 387 | 20231116 | 144300 | 61079178000 | 446000 | 446000 | 446000 | 445500 | 128 |
| 388 | 20231116 | 144200 | 61022099000 | 445500 | 446000 | 446000 | 445500 | 204 |
| 389 | 20231116 | 144100 | 60931188000 | 446000 | 445500 | 446000 | 445500 | 215 |
| 390 | 20231116 | 144000 | 60835302000 | 446000 | 446000 | 446000 | 445000 | 421 |
| 391 | 20231116 | 143900 | 60647749000 | 446000 | 446000 | 446000 | 445500 | 205 |
| 392 | 20231116 | 143800 | 60556335500 | 445500 | 445000 | 446000 | 445000 | 71 |
| 393 | 20231116 | 143700 | 60524696500 | 445500 | 445500 | 445500 | 445000 | 199 |
| 394 | 20231116 | 143600 | 60436055500 | 445500 | 445500 | 445500 | 445000 | 103 |
| 395 | 20231116 | 143500 | 60390172500 | 445500 | 445500 | 445500 | 445000 | 68 |
| 396 | 20231116 | 143400 | 60359886000 | 445500 | 444500 | 445500 | 444500 | 346 |
| 397 | 20231116 | 143300 | 60205915500 | 445000 | 444500 | 445000 | 444500 | 56 |
| 398 | 20231116 | 143200 | 60181002500 | 445000 | 445000 | 445000 | 444500 | 59 |
| 399 | 20231116 | 143100 | 60154751500 | 445000 | 444500 | 445000 | 444000 | 110 |
| 400 | 20231116 | 143000 | 60105860500 | 444500 | 445000 | 445000 | 444000 | 743 |
| 401 | 20231116 | 142900 | 59775572500 | 445000 | 445000 | 445000 | 444500 | 125 |
| 402 | 20231116 | 142800 | 59719969500 | 445000 | 445000 | 445000 | 444500 | 75 |
| 403 | 20231116 | 142700 | 59686606500 | 445000 | 445000 | 445000 | 444500 | 121 |
| 404 | 20231116 | 142600 | 59632767000 | 445000 | 445000 | 445000 | 444500 | 64 |
| 405 | 20231116 | 142500 | 59604290500 | 445000 | 444500 | 445000 | 444500 | 178 |
| 406 | 20231116 | 142400 | 59525152000 | 444500 | 444000 | 445000 | 443500 | 951 |
| 407 | 20231116 | 142300 | 59102699500 | 444000 | 444000 | 444000 | 443500 | 34 |
| 408 | 20231116 | 142200 | 59087609000 | 444000 | 444000 | 444000 | 443500 | 93 |
| 409 | 20231116 | 142100 | 59046330000 | 444000 | 444000 | 444000 | 443500 | 53 |
| 410 | 20231116 | 142000 | 59022800000 | 444000 | 444000 | 444500 | 443500 | 141 |
| 411 | 20231116 | 141900 | 58960199500 | 443500 | 444500 | 444500 | 443500 | 689 |
| 412 | 20231116 | 141800 | 58654263000 | 444000 | 444500 | 444500 | 444000 | 130 |
| 413 | 20231116 | 141700 | 58596485000 | 444500 | 444500 | 444500 | 444000 | 122 |
| 414 | 20231116 | 141600 | 58542268000 | 444500 | 443500 | 445000 | 443500 | 1069 |
| 415 | 20231116 | 141500 | 58067231500 | 444000 | 444000 | 444000 | 443500 | 80 |
| 416 | 20231116 | 141400 | 58031722500 | 444000 | 444000 | 444500 | 443500 | 497 |
| 417 | 20231116 | 141300 | 57811061000 | 444500 | 444000 | 444500 | 444000 | 145 |
| 418 | 20231116 | 141200 | 57746662500 | 444500 | 444500 | 444500 | 444000 | 75 |
| 419 | 20231116 | 141100 | 57713344500 | 444000 | 444000 | 444500 | 444000 | 130 |
| 420 | 20231116 | 141000 | 57655622000 | 444000 | 444500 | 444500 | 444000 | 126 |
| 421 | 20231116 | 140900 | 57599659500 | 444000 | 444500 | 444500 | 443500 | 709 |
| 422 | 20231116 | 140800 | 57284860500 | 444500 | 444000 | 444500 | 444000 | 49 |
| 423 | 20231116 | 140700 | 57263086500 | 444000 | 444000 | 444000 | 443500 | 160 |
| 424 | 20231116 | 140600 | 57192055500 | 444000 | 444000 | 444500 | 444000 | 221 |
| 425 | 20231116 | 140500 | 57093931000 | 444000 | 444500 | 444500 | 444000 | 485 |
| 426 | 20231116 | 140400 | 56878570000 | 444500 | 445000 | 445000 | 444500 | 543 |
| 427 | 20231116 | 140300 | 56637125500 | 445000 | 444500 | 445000 | 444500 | 164 |
| 428 | 20231116 | 140200 | 56564212500 | 444500 | 444000 | 445000 | 444000 | 226 |
| 429 | 20231116 | 140100 | 56463750500 | 444500 | 444500 | 444500 | 444000 | 89 |
| 430 | 20231116 | 140000 | 56424212000 | 444000 | 444500 | 444500 | 444000 | 112 |
| 431 | 20231116 | 135900 | 56374472000 | 444500 | 444000 | 444500 | 444000 | 72 |
| 432 | 20231116 | 135800 | 56342480000 | 444000 | 444500 | 444500 | 444000 | 106 |
| 433 | 20231116 | 135700 | 56295380000 | 444000 | 444500 | 444500 | 444000 | 36 |
| 434 | 20231116 | 135600 | 56279387000 | 444500 | 444500 | 444500 | 444000 | 80 |
| 435 | 20231116 | 135500 | 56243848000 | 444500 | 444500 | 445000 | 444000 | 913 |
| 436 | 20231116 | 135400 | 55838027000 | 444500 | 445000 | 445000 | 444500 | 105 |
| 437 | 20231116 | 135300 | 55791308000 | 445000 | 444500 | 445000 | 444500 | 201 |
| 438 | 20231116 | 135200 | 55701950500 | 444500 | 444500 | 444500 | 444000 | 42 |
| 439 | 20231116 | 135100 | 55683290500 | 444500 | 444500 | 444500 | 444000 | 164 |
| 440 | 20231116 | 135000 | 55610434000 | 444500 | 443500 | 445000 | 443500 | 625 |
| 441 | 20231116 | 134900 | 55332681500 | 444000 | 444000 | 444000 | 443500 | 150 |
| 442 | 20231116 | 134800 | 55266089500 | 443500 | 443500 | 444000 | 443500 | 34 |
| 443 | 20231116 | 134700 | 55251000000 | 444000 | 443500 | 444000 | 443500 | 359 |
| 444 | 20231116 | 134600 | 55091759000 | 443500 | 443500 | 443500 | 443000 | 167 |
| 445 | 20231116 | 134500 | 55017703500 | 443500 | 443500 | 443500 | 443000 | 83 |
| 446 | 20231116 | 134400 | 54980911000 | 443000 | 443500 | 443500 | 443000 | 270 |
| 447 | 20231116 | 134300 | 54861195000 | 443000 | 443500 | 443500 | 443000 | 23 |
| 448 | 20231116 | 134200 | 54851004000 | 443500 | 443500 | 443500 | 443000 | 70 |
| 449 | 20231116 | 134100 | 54819975000 | 443500 | 443500 | 444000 | 443500 | 759 |
| 450 | 20231116 | 134000 | 54483330500 | 443500 | 444000 | 444000 | 443500 | 131 |
| 451 | 20231116 | 133900 | 54425207000 | 443500 | 443500 | 444000 | 443500 | 52 |
| 452 | 20231116 | 133800 | 54402126500 | 443500 | 444000 | 444000 | 443500 | 35 |
| 453 | 20231116 | 133700 | 54386592000 | 444000 | 443500 | 444000 | 443500 | 104 |
| 454 | 20231116 | 133600 | 54340456500 | 443500 | 443500 | 444000 | 443500 | 35 |
| 455 | 20231116 | 133500 | 54324922500 | 443500 | 443500 | 444000 | 443500 | 53 |
| 456 | 20231116 | 133400 | 54301404500 | 443500 | 444000 | 444000 | 443500 | 96 |
| 457 | 20231116 | 133300 | 54258792500 | 443500 | 444000 | 444000 | 443500 | 501 |
| 458 | 20231116 | 133200 | 54036350500 | 444000 | 444000 | 444500 | 444000 | 68 |
| 459 | 20231116 | 133100 | 54006144000 | 444000 | 444500 | 444500 | 444000 | 49 |
| 460 | 20231116 | 133000 | 53984377000 | 444000 | 444500 | 444500 | 444000 | 74 |
| 461 | 20231116 | 132900 | 53951486500 | 444500 | 444000 | 445000 | 444000 | 402 |
| 462 | 20231116 | 132800 | 53772810000 | 444000 | 444500 | 444500 | 444000 | 153 |
| 463 | 20231116 | 132700 | 53704809500 | 444000 | 444500 | 444500 | 444000 | 272 |
| 464 | 20231116 | 132600 | 53583917000 | 444500 | 444000 | 444500 | 444000 | 54 |
| 465 | 20231116 | 132500 | 53559924000 | 444500 | 444000 | 444500 | 444000 | 58 |
| 466 | 20231116 | 132400 | 53534150500 | 444000 | 444000 | 444500 | 444000 | 45 |
| 467 | 20231116 | 132300 | 53514159500 | 444500 | 444500 | 444500 | 444000 | 177 |
| 468 | 20231116 | 132200 | 53435490500 | 444500 | 444000 | 444500 | 444000 | 58 |
| 469 | 20231116 | 132100 | 53409718500 | 444500 | 444000 | 444500 | 443500 | 516 |
| 470 | 20231116 | 132000 | 53180612500 | 444500 | 443500 | 444500 | 443500 | 239 |
| 471 | 20231116 | 131900 | 53074518000 | 443500 | 443500 | 444000 | 443500 | 68 |
| 472 | 20231116 | 131800 | 53044342000 | 444000 | 443500 | 444000 | 443500 | 300 |
| 473 | 20231116 | 131700 | 52911270500 | 443500 | 443500 | 444000 | 443000 | 139 |
| 474 | 20231116 | 131600 | 52849632000 | 443500 | 443500 | 444000 | 443000 | 361 |
| 475 | 20231116 | 131500 | 52689541000 | 443500 | 443000 | 443500 | 443000 | 116 |
| 476 | 20231116 | 131400 | 52638118000 | 443500 | 443500 | 443500 | 443000 | 111 |
| 477 | 20231116 | 131300 | 52588909000 | 443500 | 443500 | 443500 | 443000 | 184 |
| 478 | 20231116 | 131200 | 52507346000 | 443500 | 443500 | 443500 | 443000 | 356 |
| 479 | 20231116 | 131100 | 52349464500 | 443500 | 444000 | 444000 | 443500 | 96 |
| 480 | 20231116 | 131000 | 52306851000 | 444000 | 444000 | 444000 | 443500 | 81 |
| 481 | 20231116 | 130900 | 52270893500 | 444000 | 443500 | 444000 | 443500 | 27 |
| 482 | 20231116 | 130800 | 52258916500 | 444000 | 444000 | 444000 | 443500 | 136 |
| 483 | 20231116 | 130700 | 52198566000 | 443500 | 443500 | 444000 | 443500 | 93 |
| 484 | 20231116 | 130600 | 52157288500 | 443500 | 444000 | 444000 | 443500 | 56 |
| 485 | 20231116 | 130500 | 52132448500 | 444000 | 443500 | 444000 | 443500 | 51 |
| 486 | 20231116 | 130400 | 52109820000 | 443500 | 443500 | 443500 | 443000 | 514 |
| 487 | 20231116 | 130300 | 51881877500 | 443000 | 443000 | 443500 | 443000 | 60 |
| 488 | 20231116 | 130200 | 51855287500 | 443000 | 444000 | 444000 | 443000 | 665 |
| 489 | 20231116 | 130100 | 51560169000 | 444000 | 444500 | 444500 | 444000 | 54 |
| 490 | 20231116 | 130000 | 51536181000 | 444500 | 444500 | 444500 | 444000 | 61 |
| 491 | 20231116 | 125900 | 51509078500 | 444500 | 444500 | 444500 | 444000 | 62 |
| 492 | 20231116 | 125800 | 51481531500 | 444000 | 444000 | 444500 | 444000 | 44 |
| 493 | 20231116 | 125700 | 51461988000 | 444000 | 444500 | 444500 | 444000 | 22 |
| 494 | 20231116 | 125600 | 51452212000 | 444500 | 443500 | 444500 | 443500 | 528 |
| 495 | 20231116 | 125500 | 51217774000 | 444000 | 444500 | 444500 | 443500 | 148 |
| 496 | 20231116 | 125400 | 51152068000 | 444500 | 444500 | 444500 | 444000 | 280 |
| 497 | 20231116 | 125300 | 51027614000 | 444000 | 444500 | 444500 | 444000 | 36 |
| 498 | 20231116 | 125200 | 51011620500 | 444500 | 444000 | 444500 | 444000 | 129 |
| 499 | 20231116 | 125100 | 50954338000 | 443500 | 443500 | 444000 | 443000 | 182 |
| 500 | 20231116 | 125000 | 50873613000 | 443500 | 443000 | 443500 | 443000 | 214 |
| 501 | 20231116 | 124900 | 50778726500 | 443500 | 443000 | 443500 | 443000 | 141 |
| 502 | 20231116 | 124800 | 50716245000 | 443500 | 443000 | 443500 | 443000 | 109 |
| 503 | 20231116 | 124700 | 50667942000 | 443000 | 443000 | 443500 | 443000 | 89 |
| 504 | 20231116 | 124600 | 50628507500 | 443000 | 443500 | 444000 | 443000 | 455 |
| 505 | 20231116 | 124500 | 50426723500 | 443500 | 444500 | 444500 | 443500 | 408 |
| 506 | 20231116 | 124400 | 50245603000 | 444000 | 444500 | 444500 | 444000 | 54 |
| 507 | 20231116 | 124300 | 50221618500 | 444500 | 444000 | 444500 | 444000 | 93 |
| 508 | 20231116 | 124200 | 50180302000 | 444000 | 444000 | 444500 | 444000 | 118 |
| 509 | 20231116 | 124100 | 50127875500 | 444500 | 444500 | 444500 | 444000 | 131 |
| 510 | 20231116 | 124000 | 50069653500 | 444500 | 444000 | 444500 | 444000 | 277 |
| 511 | 20231116 | 123900 | 49946655000 | 444000 | 445000 | 445000 | 444000 | 484 |
| 512 | 20231116 | 123800 | 49731328500 | 445000 | 445500 | 445500 | 445000 | 103 |
| 513 | 20231116 | 123700 | 49685489500 | 445500 | 445500 | 445500 | 445000 | 194 |
| 514 | 20231116 | 123600 | 49599144000 | 445500 | 445000 | 445500 | 445000 | 91 |
| 515 | 20231116 | 123500 | 49558611500 | 445000 | 445500 | 445500 | 445000 | 33 |
| 516 | 20231116 | 123400 | 49543919500 | 445000 | 444000 | 445500 | 444000 | 346 |
| 517 | 20231116 | 123300 | 49390043500 | 444000 | 445000 | 445000 | 444000 | 713 |
| 518 | 20231116 | 123200 | 49073206000 | 445000 | 444500 | 445000 | 444500 | 38 |
| 519 | 20231116 | 123100 | 49056310000 | 444500 | 444500 | 445000 | 444500 | 40 |
| 520 | 20231116 | 123000 | 49038528500 | 444500 | 445500 | 445500 | 444500 | 266 |
| 521 | 20231116 | 122900 | 48920161500 | 445000 | 445000 | 445500 | 445000 | 82 |
| 522 | 20231116 | 122800 | 48883646500 | 445500 | 445000 | 446000 | 445000 | 721 |
| 523 | 20231116 | 122700 | 48562725000 | 445000 | 445500 | 445500 | 445000 | 84 |
| 524 | 20231116 | 122600 | 48525307500 | 445500 | 446500 | 446500 | 445000 | 251 |
| 525 | 20231116 | 122500 | 48413435000 | 446000 | 446500 | 446500 | 446000 | 152 |
| 526 | 20231116 | 122400 | 48345637500 | 446500 | 445500 | 446500 | 445500 | 251 |
| 527 | 20231116 | 122300 | 48233747000 | 445500 | 445000 | 445500 | 445000 | 58 |
| 528 | 20231116 | 122200 | 48207917500 | 445000 | 445000 | 445500 | 444500 | 443 |
| 529 | 20231116 | 122100 | 48010677500 | 445000 | 445500 | 445500 | 444500 | 120 |
| 530 | 20231116 | 122000 | 47957275500 | 445000 | 446000 | 446000 | 445000 | 95 |
| 531 | 20231116 | 121900 | 47914959000 | 445000 | 445500 | 445500 | 445000 | 38 |
| 532 | 20231116 | 121800 | 47898032000 | 445500 | 445000 | 445500 | 445000 | 167 |
| 533 | 20231116 | 121700 | 47823715500 | 444500 | 445000 | 446000 | 444500 | 1693 |
| 534 | 20231116 | 121600 | 47070389500 | 445500 | 447000 | 447000 | 445000 | 701 |
| 535 | 20231116 | 121500 | 46757703500 | 447000 | 447000 | 447000 | 446500 | 76 |
| 536 | 20231116 | 121400 | 46723734000 | 446500 | 447000 | 447000 | 446500 | 350 |
| 537 | 20231116 | 121300 | 46567293500 | 446500 | 447000 | 447000 | 446500 | 149 |
| 538 | 20231116 | 121200 | 46500693500 | 447000 | 447000 | 447000 | 446500 | 52 |
| 539 | 20231116 | 121100 | 46477465500 | 447000 | 446500 | 447000 | 446000 | 210 |
| 540 | 20231116 | 121000 | 46383695000 | 446500 | 446000 | 446500 | 446000 | 170 |
| 541 | 20231116 | 120900 | 46307793500 | 446000 | 446000 | 446500 | 446000 | 241 |
| 542 | 20231116 | 120800 | 46200205000 | 446000 | 446000 | 446500 | 446000 | 105 |
| 543 | 20231116 | 120700 | 46153333000 | 446000 | 445500 | 446000 | 445000 | 325 |
| 544 | 20231116 | 120600 | 46008497000 | 445500 | 445500 | 445500 | 445000 | 103 |
| 545 | 20231116 | 120500 | 45962620500 | 445500 | 445500 | 445500 | 445000 | 55 |
| 546 | 20231116 | 120400 | 45938126000 | 445000 | 446000 | 446500 | 445000 | 385 |
| 547 | 20231116 | 120300 | 45766574500 | 446500 | 446000 | 446500 | 446000 | 104 |
| 548 | 20231116 | 120200 | 45720181000 | 446000 | 446500 | 446500 | 446000 | 53 |
| 549 | 20231116 | 120100 | 45696521000 | 446500 | 446000 | 446500 | 445500 | 130 |
| 550 | 20231116 | 120000 | 45638542000 | 446000 | 445000 | 446000 | 445000 | 468 |
| 551 | 20231116 | 115900 | 45429928500 | 445500 | 445500 | 445500 | 445000 | 219 |
| 552 | 20231116 | 115800 | 45332395000 | 445500 | 445500 | 445500 | 445000 | 46 |
| 553 | 20231116 | 115700 | 45311914000 | 445500 | 445000 | 446000 | 445000 | 599 |
| 554 | 20231116 | 115600 | 45045071000 | 445000 | 445000 | 445500 | 445000 | 229 |
| 555 | 20231116 | 115500 | 44943160000 | 445000 | 446000 | 446500 | 445000 | 969 |
| 556 | 20231116 | 115400 | 44511311500 | 446000 | 446000 | 446500 | 446000 | 104 |
| 557 | 20231116 | 115300 | 44464914000 | 446000 | 446000 | 446500 | 446000 | 67 |
| 558 | 20231116 | 115200 | 44435021500 | 446000 | 446000 | 446500 | 446000 | 86 |
| 559 | 20231116 | 115100 | 44396655500 | 446000 | 447500 | 447500 | 446000 | 959 |
| 560 | 20231116 | 115000 | 43968209500 | 447500 | 447500 | 448000 | 447000 | 916 |
| 561 | 20231116 | 114900 | 43558309500 | 447500 | 447500 | 447500 | 446500 | 486 |
| 562 | 20231116 | 114800 | 43340994000 | 447500 | 446500 | 447500 | 446500 | 1109 |
| 563 | 20231116 | 114700 | 42845329500 | 446500 | 447000 | 447000 | 446500 | 226 |
| 564 | 20231116 | 114600 | 42744400500 | 446500 | 446500 | 447000 | 446000 | 539 |
| 565 | 20231116 | 114500 | 42503725000 | 446000 | 446000 | 446500 | 445500 | 615 |
| 566 | 20231116 | 114400 | 42229412000 | 446000 | 445500 | 446000 | 445500 | 113 |
| 567 | 20231116 | 114300 | 42179042500 | 446000 | 445500 | 446000 | 445500 | 236 |
| 568 | 20231116 | 114200 | 42073900000 | 445500 | 445500 | 446000 | 445000 | 327 |
| 569 | 20231116 | 114100 | 41928178500 | 445000 | 445500 | 445500 | 445000 | 39 |
| 570 | 20231116 | 114000 | 41910815500 | 445000 | 444500 | 445500 | 444500 | 369 |
| 571 | 20231116 | 113900 | 41746526500 | 444500 | 445000 | 445000 | 444500 | 47 |
| 572 | 20231116 | 113800 | 41725630000 | 444500 | 445000 | 445000 | 444000 | 583 |
| 573 | 20231116 | 113700 | 41466374500 | 445000 | 446000 | 446000 | 444500 | 748 |
| 574 | 20231116 | 113600 | 41133262000 | 446000 | 446000 | 446000 | 445500 | 334 |
| 575 | 20231116 | 113500 | 40984323000 | 446000 | 445500 | 446000 | 445500 | 1440 |
| 576 | 20231116 | 113400 | 40342131500 | 446000 | 445000 | 446000 | 445000 | 1269 |
| 577 | 20231116 | 113300 | 39776895500 | 444500 | 444500 | 445000 | 444500 | 355 |
| 578 | 20231116 | 113200 | 39619040000 | 444500 | 445000 | 445000 | 444500 | 169 |
| 579 | 20231116 | 113100 | 39543916000 | 444500 | 443500 | 444500 | 443500 | 417 |
| 580 | 20231116 | 113000 | 39358583000 | 443500 | 443500 | 444000 | 443500 | 73 |
| 581 | 20231116 | 112900 | 39326191500 | 443500 | 443000 | 444000 | 443000 | 582 |
| 582 | 20231116 | 112800 | 39068114500 | 443500 | 445000 | 445000 | 443000 | 699 |
| 583 | 20231116 | 112700 | 38757840000 | 445000 | 445000 | 445000 | 444500 | 257 |
| 584 | 20231116 | 112600 | 38643500500 | 444500 | 445000 | 445000 | 444500 | 376 |
| 585 | 20231116 | 112500 | 38476250000 | 445000 | 444500 | 445000 | 444000 | 309 |
| 586 | 20231116 | 112400 | 38338876000 | 444500 | 444000 | 444500 | 443500 | 509 |
| 587 | 20231116 | 112300 | 38112845500 | 444500 | 444500 | 444500 | 444000 | 395 |
| 588 | 20231116 | 112200 | 37937345000 | 444500 | 444500 | 444500 | 443000 | 1240 |
| 589 | 20231116 | 112100 | 37386822500 | 445000 | 444500 | 445000 | 444000 | 1120 |
| 590 | 20231116 | 112000 | 36888818500 | 444500 | 443500 | 444500 | 443500 | 467 |
| 591 | 20231116 | 111900 | 36681451000 | 444000 | 443500 | 444000 | 443500 | 331 |
| 592 | 20231116 | 111800 | 36534506000 | 444000 | 443000 | 444000 | 443000 | 485 |
| 593 | 20231116 | 111700 | 36319332000 | 443000 | 442500 | 443000 | 442500 | 228 |
| 594 | 20231116 | 111600 | 36218331000 | 443000 | 443000 | 443000 | 442500 | 284 |
| 595 | 20231116 | 111500 | 36092526000 | 443000 | 442500 | 443000 | 442500 | 246 |
| 596 | 20231116 | 111400 | 35983578000 | 442500 | 442000 | 443000 | 442000 | 1049 |
| 597 | 20231116 | 111300 | 35519374000 | 442000 | 442000 | 442500 | 441500 | 410 |
| 598 | 20231116 | 111200 | 35338168000 | 441000 | 441000 | 441500 | 441000 | 195 |
| 599 | 20231116 | 111100 | 35252096500 | 441500 | 441000 | 442000 | 441000 | 2493 |
| 600 | 20231116 | 111000 | 34151201500 | 441000 | 440000 | 441500 | 440000 | 736 |
| 601 | 20231116 | 110900 | 33826915000 | 440000 | 440000 | 440500 | 439500 | 158 |
| 602 | 20231116 | 110800 | 33757427500 | 440000 | 440000 | 440500 | 440000 | 317 |
| 603 | 20231116 | 110700 | 33617945000 | 440000 | 440500 | 440500 | 439500 | 311 |
| 604 | 20231116 | 110600 | 33481107500 | 440000 | 440000 | 440500 | 440000 | 469 |
| 605 | 20231116 | 110500 | 33274746000 | 440000 | 439500 | 440500 | 439000 | 356 |
| 606 | 20231116 | 110400 | 33118128500 | 439500 | 439500 | 439500 | 439000 | 1175 |
| 607 | 20231116 | 110300 | 32601786000 | 439000 | 439000 | 439500 | 439000 | 1344 |
| 608 | 20231116 | 110200 | 32011628000 | 439000 | 440500 | 440500 | 439000 | 3778 |
| 609 | 20231116 | 110100 | 30350388500 | 440000 | 441000 | 441000 | 440000 | 598 |
| 610 | 20231116 | 110000 | 30086949000 | 440500 | 440000 | 441000 | 440000 | 898 |
| 611 | 20231116 | 105900 | 29691391500 | 440500 | 440500 | 441000 | 440000 | 1261 |
| 612 | 20231116 | 105800 | 29135992500 | 441000 | 440500 | 441000 | 440500 | 250 |
| 613 | 20231116 | 105700 | 29025857000 | 440500 | 440500 | 441000 | 440500 | 297 |
| 614 | 20231116 | 105600 | 28895018000 | 440500 | 441000 | 441500 | 440500 | 1027 |
| 615 | 20231116 | 105500 | 28442082500 | 441000 | 441500 | 441500 | 441000 | 365 |
| 616 | 20231116 | 105400 | 28281095500 | 441000 | 441500 | 442000 | 441000 | 509 |
| 617 | 20231116 | 105300 | 28056389500 | 441500 | 441500 | 442500 | 441500 | 799 |
| 618 | 20231116 | 105200 | 27703237000 | 441500 | 442000 | 442000 | 441500 | 1261 |
| 619 | 20231116 | 105100 | 27146149500 | 442000 | 443000 | 443000 | 442000 | 482 |
| 620 | 20231116 | 105000 | 26932890000 | 442500 | 443000 | 443500 | 442500 | 547 |
| 621 | 20231116 | 104900 | 26690565000 | 443000 | 442000 | 443500 | 442000 | 722 |
| 622 | 20231116 | 104800 | 26370925500 | 442000 | 443000 | 443500 | 442000 | 988 |
| 623 | 20231116 | 104700 | 25933440500 | 443000 | 443000 | 443500 | 443000 | 283 |
| 624 | 20231116 | 104600 | 25807971000 | 443000 | 443000 | 443500 | 443000 | 395 |
| 625 | 20231116 | 104500 | 25632966500 | 443000 | 442500 | 443000 | 442500 | 546 |
| 626 | 20231116 | 104400 | 25391151000 | 442500 | 442000 | 443000 | 442000 | 323 |
| 627 | 20231116 | 104300 | 25248218000 | 442500 | 442000 | 442500 | 442000 | 372 |
| 628 | 20231116 | 104200 | 25083643500 | 442000 | 441500 | 443000 | 441500 | 928 |
| 629 | 20231116 | 104100 | 24673501000 | 441500 | 440500 | 441500 | 440500 | 695 |
| 630 | 20231116 | 104000 | 24366966500 | 440500 | 440000 | 441000 | 440000 | 383 |
| 631 | 20231116 | 103900 | 24198243000 | 440000 | 440500 | 441000 | 440000 | 664 |
| 632 | 20231116 | 103800 | 23905796000 | 441000 | 440500 | 441000 | 440500 | 694 |
| 633 | 20231116 | 103700 | 23600066000 | 440500 | 442000 | 442000 | 440000 | 3618 |
| 634 | 20231116 | 103600 | 22004369500 | 442500 | 442500 | 443000 | 442000 | 1565 |
| 635 | 20231116 | 103500 | 21311952500 | 442500 | 443500 | 444000 | 442500 | 2526 |
| 636 | 20231116 | 103400 | 20192417000 | 444000 | 444000 | 444500 | 443500 | 1662 |
| 637 | 20231116 | 103300 | 19454667000 | 444500 | 445500 | 445500 | 444000 | 1430 |
| 638 | 20231116 | 103200 | 18818843000 | 445500 | 445000 | 445500 | 445000 | 246 |
| 639 | 20231116 | 103100 | 18709328500 | 445500 | 445500 | 446000 | 445000 | 206 |
| 640 | 20231116 | 103000 | 18617571000 | 445500 | 445500 | 446000 | 445000 | 472 |
| 641 | 20231116 | 102900 | 18407280000 | 446000 | 446500 | 447000 | 445500 | 728 |
| 642 | 20231116 | 102800 | 18082432000 | 446500 | 446500 | 447500 | 446500 | 1322 |
| 643 | 20231116 | 102700 | 17491709500 | 446000 | 445500 | 446000 | 445000 | 1255 |
| 644 | 20231116 | 102600 | 16932212000 | 445500 | 446000 | 446000 | 445000 | 932 |
| 645 | 20231116 | 102500 | 16517050000 | 446000 | 445000 | 446000 | 444500 | 664 |
| 646 | 20231116 | 102400 | 16221443000 | 445000 | 445500 | 446000 | 444500 | 1407 |
| 647 | 20231116 | 102300 | 15595123000 | 446000 | 445000 | 446000 | 445000 | 447 |
| 648 | 20231116 | 102200 | 15396040500 | 445000 | 446000 | 446000 | 445000 | 317 |
| 649 | 20231116 | 102100 | 15254810000 | 446000 | 445500 | 446000 | 445000 | 422 |
| 650 | 20231116 | 102000 | 15066763000 | 445000 | 445000 | 445000 | 444500 | 336 |
| 651 | 20231116 | 101900 | 14917295000 | 445000 | 446000 | 446000 | 445000 | 1059 |
| 652 | 20231116 | 101800 | 14445459500 | 446000 | 446000 | 446500 | 445500 | 915 |
| 653 | 20231116 | 101700 | 14037276000 | 446000 | 445000 | 446000 | 444500 | 844 |
| 654 | 20231116 | 101600 | 13661646000 | 445000 | 445500 | 446000 | 445000 | 368 |
| 655 | 20231116 | 101500 | 13497720500 | 445500 | 445000 | 446000 | 444500 | 616 |
| 656 | 20231116 | 101400 | 13223349500 | 445000 | 444000 | 445500 | 443500 | 1974 |
| 657 | 20231116 | 101300 | 12345952000 | 444000 | 444000 | 444500 | 443500 | 526 |
| 658 | 20231116 | 101200 | 12112551000 | 444000 | 443000 | 444000 | 442500 | 1017 |
| 659 | 20231116 | 101100 | 11661819000 | 443000 | 444000 | 444000 | 442500 | 2155 |
| 660 | 20231116 | 101000 | 10706750000 | 444000 | 444500 | 444500 | 443000 | 2523 |
| 661 | 20231116 | 100900 | 9587225000 | 444000 | 446500 | 447000 | 444000 | 3461 |
| 662 | 20231116 | 100800 | 8045601500 | 447000 | 447000 | 447500 | 446000 | 1102 |
| 663 | 20231116 | 100700 | 7553309000 | 447500 | 449000 | 449000 | 447000 | 1157 |
| 664 | 20231116 | 100600 | 7035285500 | 449000 | 448500 | 449500 | 447500 | 1224 |
| 665 | 20231116 | 100500 | 6486212000 | 448000 | 446500 | 448500 | 446000 | 1180 |
| 666 | 20231116 | 100400 | 5958275500 | 447000 | 445500 | 447500 | 444500 | 2281 |
| 667 | 20231116 | 100300 | 4939932000 | 445000 | 444000 | 445500 | 443500 | 1428 |
| 668 | 20231116 | 100200 | 4305227000 | 444000 | 446500 | 446500 | 443500 | 2002 |
| 669 | 20231116 | 100100 | 3414312000 | 446500 | 446000 | 447500 | 444000 | 2562 |
| 670 | 20231116 | 100000 | 2272291000 | 446000 | 447500 | 449000 | 446000 | 5049 |