43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 211700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 14309 |
| 3 | 20231108 | 211600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 4 | 20231108 | 211500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 5 | 20231108 | 211400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 6 | 20231108 | 211300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 7 | 20231108 | 211200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 8 | 20231108 | 211100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 9 | 20231108 | 211000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 10 | 20231108 | 210900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 11 | 20231108 | 210800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 12 | 20231108 | 210700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 13 | 20231108 | 210600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 14 | 20231108 | 210500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 15 | 20231108 | 210400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 16 | 20231108 | 210300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 17 | 20231108 | 210200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 18 | 20231108 | 210100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 19 | 20231108 | 210000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 20 | 20231108 | 205900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 21 | 20231108 | 205800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 22 | 20231108 | 205700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 23 | 20231108 | 205600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 24 | 20231108 | 205500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 25 | 20231108 | 205400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 26 | 20231108 | 205300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 27 | 20231108 | 205200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 28 | 20231108 | 205100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 29 | 20231108 | 205000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 30 | 20231108 | 204900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 31 | 20231108 | 204800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 32 | 20231108 | 204700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 14309 |
| 33 | 20231108 | 204600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 34 | 20231108 | 204500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 35 | 20231108 | 204400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 36 | 20231108 | 204300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 37 | 20231108 | 204200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 38 | 20231108 | 204100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 39 | 20231108 | 204000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 40 | 20231108 | 203900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 41 | 20231108 | 203800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 42 | 20231108 | 203700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 43 | 20231108 | 203600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 44 | 20231108 | 203500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 45 | 20231108 | 203400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 46 | 20231108 | 203300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 47 | 20231108 | 203200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 48 | 20231108 | 203100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 49 | 20231108 | 203000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 50 | 20231108 | 202900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 51 | 20231108 | 202800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 52 | 20231108 | 202700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 53 | 20231108 | 202600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 54 | 20231108 | 202500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 55 | 20231108 | 202400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 56 | 20231108 | 202300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 57 | 20231108 | 202200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 58 | 20231108 | 202100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 59 | 20231108 | 202000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 60 | 20231108 | 201900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 61 | 20231108 | 201800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 62 | 20231108 | 201700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 14309 |
| 63 | 20231108 | 201600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 64 | 20231108 | 201500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 65 | 20231108 | 201400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 66 | 20231108 | 201300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 67 | 20231108 | 201200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 68 | 20231108 | 201100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 69 | 20231108 | 201000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 70 | 20231108 | 200900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 71 | 20231108 | 200800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 72 | 20231108 | 200700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 73 | 20231108 | 200600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 74 | 20231108 | 200500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 75 | 20231108 | 200400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 76 | 20231108 | 200300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 77 | 20231108 | 200200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 78 | 20231108 | 200100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 79 | 20231108 | 200000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 80 | 20231108 | 195900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 81 | 20231108 | 195800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 82 | 20231108 | 195700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 83 | 20231108 | 195600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 84 | 20231108 | 195500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 85 | 20231108 | 195400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 86 | 20231108 | 195300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 87 | 20231108 | 195200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 88 | 20231108 | 195100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 89 | 20231108 | 195000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 90 | 20231108 | 194900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 91 | 20231108 | 194800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 92 | 20231108 | 194700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 14309 |
| 93 | 20231108 | 194600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 94 | 20231108 | 194500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 95 | 20231108 | 194400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 96 | 20231108 | 194300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 97 | 20231108 | 194200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 98 | 20231108 | 194100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 99 | 20231108 | 194000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 100 | 20231108 | 193900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 101 | 20231108 | 193800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 102 | 20231108 | 193700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 103 | 20231108 | 193600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 104 | 20231108 | 193500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 105 | 20231108 | 193400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 106 | 20231108 | 193300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 107 | 20231108 | 193200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 108 | 20231108 | 193100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 109 | 20231108 | 193000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 110 | 20231108 | 192900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 111 | 20231108 | 192800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 112 | 20231108 | 192700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 113 | 20231108 | 192600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 114 | 20231108 | 192500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 115 | 20231108 | 192400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 116 | 20231108 | 192300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 117 | 20231108 | 192200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 118 | 20231108 | 192100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 119 | 20231108 | 192000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 120 | 20231108 | 191900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 121 | 20231108 | 191800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 122 | 20231108 | 191700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 14309 |
| 123 | 20231108 | 191600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 124 | 20231108 | 191500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 125 | 20231108 | 191400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 126 | 20231108 | 191300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 127 | 20231108 | 191200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 128 | 20231108 | 191100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 129 | 20231108 | 191000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 130 | 20231108 | 190900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 131 | 20231108 | 190800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 132 | 20231108 | 190700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 133 | 20231108 | 190600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 134 | 20231108 | 190500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 135 | 20231108 | 190400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 136 | 20231108 | 190300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 137 | 20231108 | 190200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 138 | 20231108 | 190100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 139 | 20231108 | 190000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 140 | 20231108 | 185900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 141 | 20231108 | 185800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 142 | 20231108 | 185700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 143 | 20231108 | 185600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 144 | 20231108 | 185500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 145 | 20231108 | 185400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 146 | 20231108 | 185300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 147 | 20231108 | 185200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 148 | 20231108 | 185100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 149 | 20231108 | 185000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 150 | 20231108 | 184900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 151 | 20231108 | 184800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 152 | 20231108 | 184700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 14309 |
| 153 | 20231108 | 184600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 154 | 20231108 | 184500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 155 | 20231108 | 184400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 156 | 20231108 | 184300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 157 | 20231108 | 184200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 158 | 20231108 | 184100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 159 | 20231108 | 184000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 160 | 20231108 | 183900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 161 | 20231108 | 183800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 162 | 20231108 | 183700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 163 | 20231108 | 183600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 164 | 20231108 | 183500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 165 | 20231108 | 183400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 166 | 20231108 | 183300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 167 | 20231108 | 183200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 168 | 20231108 | 183100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 169 | 20231108 | 183000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 170 | 20231108 | 182900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 171 | 20231108 | 182800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 172 | 20231108 | 182700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 173 | 20231108 | 182600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 174 | 20231108 | 182500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 175 | 20231108 | 182400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 176 | 20231108 | 182300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 177 | 20231108 | 182200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 178 | 20231108 | 182100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 179 | 20231108 | 182000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 180 | 20231108 | 181900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 181 | 20231108 | 181800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 182 | 20231108 | 181700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 14309 |
| 183 | 20231108 | 181600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 184 | 20231108 | 181500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 185 | 20231108 | 181400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 186 | 20231108 | 181300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 187 | 20231108 | 181200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 188 | 20231108 | 181100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 189 | 20231108 | 181000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 190 | 20231108 | 180900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 191 | 20231108 | 180800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 192 | 20231108 | 180700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 193 | 20231108 | 180600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 194 | 20231108 | 180500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 195 | 20231108 | 180400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 196 | 20231108 | 180300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 197 | 20231108 | 180200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 198 | 20231108 | 180100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 199 | 20231108 | 180000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 200 | 20231108 | 175900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 201 | 20231108 | 175800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 202 | 20231108 | 175700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 203 | 20231108 | 175600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 204 | 20231108 | 175500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 205 | 20231108 | 175400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 206 | 20231108 | 175300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 207 | 20231108 | 175200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 208 | 20231108 | 175100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 209 | 20231108 | 175000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 210 | 20231108 | 174900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 211 | 20231108 | 174800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 212 | 20231108 | 174700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 14309 |
| 213 | 20231108 | 174600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 214 | 20231108 | 174500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 215 | 20231108 | 174400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 216 | 20231108 | 174300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 217 | 20231108 | 174200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 218 | 20231108 | 174100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 219 | 20231108 | 174000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 220 | 20231108 | 173900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 221 | 20231108 | 173800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 222 | 20231108 | 173700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 223 | 20231108 | 173600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 224 | 20231108 | 173500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 225 | 20231108 | 173400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 226 | 20231108 | 173300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 227 | 20231108 | 173200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 228 | 20231108 | 173100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 229 | 20231108 | 173000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 230 | 20231108 | 172900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 231 | 20231108 | 172800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 232 | 20231108 | 172700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 233 | 20231108 | 172600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 234 | 20231108 | 172500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 235 | 20231108 | 172400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 236 | 20231108 | 172300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 237 | 20231108 | 172200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 238 | 20231108 | 172100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 239 | 20231108 | 172000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 240 | 20231108 | 171900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 241 | 20231108 | 171800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 242 | 20231108 | 171700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 14309 |
| 243 | 20231108 | 171600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 244 | 20231108 | 171500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 245 | 20231108 | 171400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 246 | 20231108 | 171300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 247 | 20231108 | 171200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 248 | 20231108 | 171100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 249 | 20231108 | 171000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 250 | 20231108 | 170900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 251 | 20231108 | 170800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 252 | 20231108 | 170700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 253 | 20231108 | 170600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 254 | 20231108 | 170500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 255 | 20231108 | 170400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 256 | 20231108 | 170300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 257 | 20231108 | 170200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 258 | 20231108 | 170100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 259 | 20231108 | 170000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 260 | 20231108 | 165900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 261 | 20231108 | 165800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 262 | 20231108 | 165700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 263 | 20231108 | 165600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 264 | 20231108 | 165500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 265 | 20231108 | 165400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 266 | 20231108 | 165300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 267 | 20231108 | 165200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 268 | 20231108 | 165100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 269 | 20231108 | 165000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 270 | 20231108 | 164900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 271 | 20231108 | 164800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 272 | 20231108 | 164700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 14309 |
| 273 | 20231108 | 164600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 274 | 20231108 | 164500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 275 | 20231108 | 164400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 276 | 20231108 | 164300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 277 | 20231108 | 164200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 278 | 20231108 | 164100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 279 | 20231108 | 164000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 280 | 20231108 | 163900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 281 | 20231108 | 163800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 282 | 20231108 | 163700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 283 | 20231108 | 163600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 284 | 20231108 | 163500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 285 | 20231108 | 163400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 286 | 20231108 | 163300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 287 | 20231108 | 163200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 288 | 20231108 | 163100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 289 | 20231108 | 163000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 290 | 20231108 | 162900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 291 | 20231108 | 162800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 292 | 20231108 | 162700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 293 | 20231108 | 162600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 294 | 20231108 | 162500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 295 | 20231108 | 162400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 296 | 20231108 | 162300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 297 | 20231108 | 162200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 298 | 20231108 | 162100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 299 | 20231108 | 162000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 300 | 20231108 | 161900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 301 | 20231108 | 161800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 302 | 20231108 | 161700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 14309 |
| 303 | 20231108 | 161600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 304 | 20231108 | 161500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 305 | 20231108 | 161400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 306 | 20231108 | 161300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 307 | 20231108 | 161200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 308 | 20231108 | 161100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 309 | 20231108 | 161000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 310 | 20231108 | 160900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 311 | 20231108 | 160800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 312 | 20231108 | 160700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 313 | 20231108 | 160600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 314 | 20231108 | 160500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 315 | 20231108 | 160400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 316 | 20231108 | 160300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 317 | 20231108 | 160200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 318 | 20231108 | 160100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 319 | 20231108 | 160000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 320 | 20231108 | 155900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 321 | 20231108 | 155800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 322 | 20231108 | 155700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 323 | 20231108 | 155600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 324 | 20231108 | 155500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 325 | 20231108 | 155400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 326 | 20231108 | 155300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 327 | 20231108 | 155200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 328 | 20231108 | 155100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 329 | 20231108 | 155000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 330 | 20231108 | 154900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 331 | 20231108 | 154800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 332 | 20231108 | 154700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 14309 |
| 333 | 20231108 | 154600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 334 | 20231108 | 154500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 335 | 20231108 | 154400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 336 | 20231108 | 154300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 337 | 20231108 | 154200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 338 | 20231108 | 154100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 339 | 20231108 | 154000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 340 | 20231108 | 153900 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 341 | 20231108 | 153800 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 342 | 20231108 | 153700 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 343 | 20231108 | 153600 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 344 | 20231108 | 153500 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 345 | 20231108 | 153400 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 346 | 20231108 | 153300 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 347 | 20231108 | 153200 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 348 | 20231108 | 153100 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 349 | 20231108 | 153000 | 161749869500 | 437500 | 437500 | 437500 | 437500 | 14309 |
| 350 | 20231108 | 152900 | 155489682000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 351 | 20231108 | 152800 | 155489682000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 352 | 20231108 | 152700 | 155489682000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 353 | 20231108 | 152600 | 155489682000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 354 | 20231108 | 152500 | 155489682000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 355 | 20231108 | 152400 | 155489682000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 356 | 20231108 | 152300 | 155489682000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 357 | 20231108 | 152200 | 155489682000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 358 | 20231108 | 152100 | 155489682000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 359 | 20231108 | 152000 | 155489682000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 360 | 20231108 | 151900 | 155489682000 | 438500 | 439000 | 439500 | 438000 | 2033 |
| 361 | 20231108 | 151800 | 154597873000 | 438500 | 438500 | 439000 | 438000 | 1206 |
| 362 | 20231108 | 151700 | 154069036000 | 438500 | 438000 | 439000 | 437500 | 1317 |
| 363 | 20231108 | 151600 | 153491954000 | 438000 | 438500 | 438500 | 438000 | 812 |
| 364 | 20231108 | 151500 | 153136252000 | 438500 | 438000 | 438500 | 438000 | 1823 |
| 365 | 20231108 | 151400 | 152337389000 | 438500 | 437500 | 439000 | 437500 | 1896 |
| 366 | 20231108 | 151300 | 151506538000 | 437500 | 437500 | 438500 | 437500 | 1562 |
| 367 | 20231108 | 151200 | 150822526500 | 437500 | 438000 | 438500 | 437500 | 1268 |
| 368 | 20231108 | 151100 | 150267284000 | 438000 | 438000 | 438500 | 437500 | 1841 |
| 369 | 20231108 | 151000 | 149460929500 | 438000 | 438000 | 438500 | 438000 | 1812 |
| 370 | 20231108 | 150900 | 148667243000 | 438500 | 438500 | 439000 | 438000 | 1317 |
| 371 | 20231108 | 150800 | 148090052500 | 438500 | 438500 | 439000 | 438000 | 1922 |
| 372 | 20231108 | 150700 | 147247380000 | 438500 | 438000 | 438500 | 438000 | 633 |
| 373 | 20231108 | 150600 | 146969989500 | 438500 | 438500 | 439000 | 438000 | 557 |
| 374 | 20231108 | 150500 | 146725789500 | 438500 | 439000 | 439500 | 438500 | 626 |
| 375 | 20231108 | 150400 | 146450968000 | 439000 | 438500 | 439500 | 438000 | 1372 |
| 376 | 20231108 | 150300 | 145848806000 | 438500 | 438500 | 439000 | 438000 | 484 |
| 377 | 20231108 | 150200 | 145636626000 | 438500 | 438500 | 439000 | 438500 | 983 |
| 378 | 20231108 | 150100 | 145205554500 | 438500 | 439000 | 439000 | 438500 | 312 |
| 379 | 20231108 | 150000 | 145068697500 | 439000 | 439500 | 439500 | 438500 | 594 |
| 380 | 20231108 | 145900 | 144807955000 | 439000 | 439000 | 439500 | 439000 | 270 |
| 381 | 20231108 | 145800 | 144689395500 | 439000 | 439500 | 439500 | 439000 | 912 |
| 382 | 20231108 | 145700 | 144288983000 | 439000 | 440000 | 440500 | 439000 | 606 |
| 383 | 20231108 | 145600 | 144022494500 | 440000 | 441000 | 441000 | 440000 | 679 |
| 384 | 20231108 | 145500 | 143723394000 | 440500 | 440500 | 441000 | 440500 | 656 |
| 385 | 20231108 | 145400 | 143434289000 | 440500 | 440000 | 441000 | 440000 | 600 |
| 386 | 20231108 | 145300 | 143169825000 | 440500 | 439500 | 441500 | 439000 | 2206 |
| 387 | 20231108 | 145200 | 142199782500 | 439000 | 439500 | 439500 | 439000 | 308 |
| 388 | 20231108 | 145100 | 142064544000 | 439000 | 439000 | 439500 | 438500 | 1397 |
| 389 | 20231108 | 145000 | 141451285500 | 439000 | 439000 | 439000 | 438500 | 397 |
| 390 | 20231108 | 144900 | 141277089500 | 439000 | 439000 | 439500 | 438500 | 1538 |
| 391 | 20231108 | 144800 | 140602032000 | 439000 | 439000 | 439500 | 439000 | 1670 |
| 392 | 20231108 | 144700 | 139868884500 | 439000 | 439000 | 439500 | 439000 | 433 |
| 393 | 20231108 | 144600 | 139678678000 | 439500 | 439500 | 440000 | 439000 | 926 |
| 394 | 20231108 | 144500 | 139271667000 | 439500 | 439500 | 440000 | 439500 | 240 |
| 395 | 20231108 | 144400 | 139166149500 | 439500 | 439500 | 440000 | 439500 | 294 |
| 396 | 20231108 | 144300 | 139036924000 | 439500 | 439500 | 440500 | 439500 | 457 |
| 397 | 20231108 | 144200 | 138835943500 | 439500 | 439500 | 440000 | 439000 | 365 |
| 398 | 20231108 | 144100 | 138675563000 | 439500 | 439000 | 440000 | 439000 | 1551 |
| 399 | 20231108 | 144000 | 137993666000 | 439500 | 439500 | 440000 | 439000 | 680 |
| 400 | 20231108 | 143900 | 137694869500 | 440000 | 439500 | 440000 | 439500 | 495 |
| 401 | 20231108 | 143800 | 137477306500 | 439500 | 440000 | 440500 | 439500 | 388 |
| 402 | 20231108 | 143700 | 137306643500 | 440500 | 440000 | 440500 | 439500 | 597 |
| 403 | 20231108 | 143600 | 137044056000 | 439500 | 439000 | 440000 | 439000 | 516 |
| 404 | 20231108 | 143500 | 136817328000 | 439000 | 439500 | 439500 | 439000 | 421 |
| 405 | 20231108 | 143400 | 136632494500 | 439000 | 439500 | 440000 | 439000 | 924 |
| 406 | 20231108 | 143300 | 136226441000 | 439500 | 441000 | 441500 | 439000 | 14940 |
| 407 | 20231108 | 143200 | 129643209000 | 441000 | 441000 | 441500 | 441000 | 1600 |
| 408 | 20231108 | 143100 | 128937488000 | 441500 | 441000 | 441500 | 441000 | 219 |
| 409 | 20231108 | 143000 | 128840859000 | 441500 | 441000 | 441500 | 441000 | 442 |
| 410 | 20231108 | 142900 | 128645904500 | 441500 | 442000 | 442000 | 441000 | 644 |
| 411 | 20231108 | 142800 | 128361590500 | 441500 | 442000 | 442000 | 441500 | 655 |
| 412 | 20231108 | 142700 | 128072188500 | 442500 | 441500 | 443000 | 441500 | 885 |
| 413 | 20231108 | 142600 | 127680970500 | 441500 | 441500 | 442000 | 441500 | 600 |
| 414 | 20231108 | 142500 | 127416046500 | 442000 | 441500 | 442000 | 441500 | 776 |
| 415 | 20231108 | 142400 | 127073272000 | 441500 | 442500 | 443000 | 441500 | 3640 |
| 416 | 20231108 | 142300 | 125463612000 | 442500 | 442500 | 443000 | 442500 | 152 |
| 417 | 20231108 | 142200 | 125396330000 | 443000 | 442500 | 443500 | 442500 | 858 |
| 418 | 20231108 | 142100 | 125016235500 | 443000 | 442500 | 443000 | 442500 | 413 |
| 419 | 20231108 | 142000 | 124833390500 | 442500 | 443000 | 443500 | 442500 | 1854 |
| 420 | 20231108 | 141900 | 124012068500 | 443500 | 443000 | 443500 | 443000 | 219 |
| 421 | 20231108 | 141800 | 123915034000 | 443000 | 443000 | 443500 | 443000 | 331 |
| 422 | 20231108 | 141700 | 123768381500 | 443500 | 443000 | 443500 | 443000 | 163 |
| 423 | 20231108 | 141600 | 123696141500 | 443500 | 443500 | 443500 | 443000 | 207 |
| 424 | 20231108 | 141500 | 123604411500 | 443000 | 443500 | 444000 | 443000 | 378 |
| 425 | 20231108 | 141400 | 123436842500 | 443500 | 444000 | 444000 | 443500 | 128 |
| 426 | 20231108 | 141300 | 123380068500 | 443500 | 443500 | 444000 | 443500 | 131 |
| 427 | 20231108 | 141200 | 123321960000 | 444000 | 443500 | 444000 | 443500 | 261 |
| 428 | 20231108 | 141100 | 123206192000 | 443500 | 443500 | 444000 | 443500 | 70 |
| 429 | 20231108 | 141000 | 123175135000 | 444000 | 444000 | 444500 | 443500 | 231 |
| 430 | 20231108 | 140900 | 123072620500 | 443500 | 443500 | 444000 | 443000 | 624 |
| 431 | 20231108 | 140800 | 122796044000 | 443500 | 444000 | 444000 | 443000 | 2306 |
| 432 | 20231108 | 140700 | 121772983500 | 444500 | 444000 | 444500 | 444000 | 192 |
| 433 | 20231108 | 140600 | 121687722500 | 444000 | 444000 | 444500 | 444000 | 996 |
| 434 | 20231108 | 140500 | 121245472000 | 444000 | 444000 | 444500 | 444000 | 166 |
| 435 | 20231108 | 140400 | 121171761000 | 444000 | 444500 | 444500 | 444000 | 1260 |
| 436 | 20231108 | 140300 | 120611744000 | 444500 | 444500 | 444500 | 444000 | 265 |
| 437 | 20231108 | 140200 | 120494061500 | 444500 | 444500 | 444500 | 444000 | 480 |
| 438 | 20231108 | 140100 | 120280797000 | 444500 | 445000 | 445000 | 444500 | 379 |
| 439 | 20231108 | 140000 | 120112316500 | 444500 | 444500 | 445000 | 444500 | 151 |
| 440 | 20231108 | 135900 | 120045181500 | 444500 | 444000 | 445000 | 444000 | 574 |
| 441 | 20231108 | 135800 | 119790016000 | 444500 | 445000 | 445000 | 444000 | 1044 |
| 442 | 20231108 | 135700 | 119325947000 | 444500 | 444500 | 445000 | 444500 | 275 |
| 443 | 20231108 | 135600 | 119203696000 | 444500 | 445000 | 445500 | 444500 | 1113 |
| 444 | 20231108 | 135500 | 118708438500 | 445000 | 445000 | 445500 | 445000 | 436 |
| 445 | 20231108 | 135400 | 118514262500 | 445500 | 445000 | 445500 | 445000 | 588 |
| 446 | 20231108 | 135300 | 118252353000 | 445000 | 445000 | 445500 | 445000 | 326 |
| 447 | 20231108 | 135200 | 118107165500 | 445000 | 444500 | 445500 | 444500 | 238 |
| 448 | 20231108 | 135100 | 118001224000 | 444500 | 445000 | 445500 | 444500 | 845 |
| 449 | 20231108 | 135000 | 117625026500 | 445000 | 445000 | 445500 | 445000 | 255 |
| 450 | 20231108 | 134900 | 117511535000 | 445000 | 445500 | 446000 | 445000 | 276 |
| 451 | 20231108 | 134800 | 117388610000 | 445500 | 445000 | 445500 | 445000 | 589 |
| 452 | 20231108 | 134700 | 117126362000 | 445000 | 445000 | 445500 | 445000 | 101 |
| 453 | 20231108 | 134600 | 117081396000 | 445500 | 445500 | 446000 | 445000 | 624 |
| 454 | 20231108 | 134500 | 116803415500 | 445500 | 445500 | 446000 | 445500 | 185 |
| 455 | 20231108 | 134400 | 116720961000 | 445500 | 446500 | 446500 | 445500 | 374 |
| 456 | 20231108 | 134300 | 116554022500 | 446500 | 445500 | 446500 | 445500 | 798 |
| 457 | 20231108 | 134200 | 116198071000 | 445500 | 445500 | 446000 | 445000 | 396 |
| 458 | 20231108 | 134100 | 116021706000 | 445500 | 445500 | 446000 | 445000 | 181 |
| 459 | 20231108 | 134000 | 115941086000 | 445000 | 445500 | 446000 | 445000 | 337 |
| 460 | 20231108 | 133900 | 115790994000 | 445500 | 444000 | 445500 | 444000 | 466 |
| 461 | 20231108 | 133800 | 115583809500 | 444000 | 444500 | 445000 | 444000 | 859 |
| 462 | 20231108 | 133700 | 115202011500 | 444500 | 444500 | 445000 | 444500 | 185 |
| 463 | 20231108 | 133600 | 115119767000 | 444500 | 445000 | 445500 | 444500 | 231 |
| 464 | 20231108 | 133500 | 115017014500 | 445000 | 445000 | 445500 | 444500 | 375 |
| 465 | 20231108 | 133400 | 114850192500 | 444500 | 444500 | 445000 | 444500 | 636 |
| 466 | 20231108 | 133300 | 114567479000 | 444500 | 444500 | 445000 | 444500 | 218 |
| 467 | 20231108 | 133200 | 114470565000 | 445000 | 444500 | 445000 | 444500 | 132 |
| 468 | 20231108 | 133100 | 114411852500 | 445000 | 444500 | 445500 | 444500 | 387 |
| 469 | 20231108 | 133000 | 114239699000 | 445000 | 444500 | 446000 | 444500 | 1176 |
| 470 | 20231108 | 132900 | 113716494500 | 444500 | 444500 | 445000 | 444500 | 80 |
| 471 | 20231108 | 132800 | 113680925500 | 444500 | 444500 | 445000 | 444500 | 181 |
| 472 | 20231108 | 132700 | 113600442500 | 445000 | 445000 | 445000 | 444500 | 294 |
| 473 | 20231108 | 132600 | 113469655500 | 445000 | 444500 | 445000 | 444500 | 238 |
| 474 | 20231108 | 132500 | 113363772000 | 444500 | 445000 | 445500 | 444500 | 419 |
| 475 | 20231108 | 132400 | 113177387000 | 445000 | 445000 | 445500 | 445000 | 460 |
| 476 | 20231108 | 132300 | 112972660000 | 445000 | 445500 | 446000 | 445000 | 138 |
| 477 | 20231108 | 132200 | 112911213500 | 446000 | 446000 | 446000 | 445000 | 317 |
| 478 | 20231108 | 132100 | 112770000500 | 445500 | 447000 | 447000 | 445500 | 770 |
| 479 | 20231108 | 132000 | 112426725000 | 447000 | 446000 | 447000 | 445500 | 493 |
| 480 | 20231108 | 131900 | 112206696000 | 446000 | 446000 | 446500 | 445500 | 160 |
| 481 | 20231108 | 131800 | 112135352000 | 445500 | 445500 | 446500 | 445500 | 326 |
| 482 | 20231108 | 131700 | 111990028000 | 445500 | 445500 | 446500 | 445500 | 200 |
| 483 | 20231108 | 131600 | 111900906500 | 446000 | 446500 | 446500 | 445500 | 115 |
| 484 | 20231108 | 131500 | 111849630500 | 445000 | 445500 | 446000 | 445000 | 779 |
| 485 | 20231108 | 131400 | 111502529500 | 445000 | 445500 | 446000 | 445000 | 156 |
| 486 | 20231108 | 131300 | 111433055000 | 446000 | 444500 | 446000 | 444500 | 269 |
| 487 | 20231108 | 131200 | 111313280000 | 445000 | 445000 | 445500 | 444500 | 214 |
| 488 | 20231108 | 131100 | 111218057000 | 445500 | 444500 | 445500 | 444500 | 136 |
| 489 | 20231108 | 131000 | 111157527500 | 445000 | 445000 | 445000 | 444500 | 174 |
| 490 | 20231108 | 130900 | 111080162000 | 444500 | 445500 | 446000 | 444500 | 300 |
| 491 | 20231108 | 130800 | 110946531500 | 445500 | 444500 | 446000 | 444500 | 1501 |
| 492 | 20231108 | 130700 | 110278565500 | 444500 | 445000 | 445000 | 444500 | 192 |
| 493 | 20231108 | 130600 | 110193215000 | 445000 | 444500 | 445000 | 444500 | 100 |
| 494 | 20231108 | 130500 | 110148751500 | 444500 | 444500 | 445000 | 444000 | 292 |
| 495 | 20231108 | 130400 | 110018970500 | 444500 | 444500 | 445000 | 444000 | 569 |
| 496 | 20231108 | 130300 | 109766075500 | 444500 | 445000 | 445000 | 444500 | 407 |
| 497 | 20231108 | 130200 | 109585021000 | 445000 | 445000 | 445500 | 445000 | 108 |
| 498 | 20231108 | 130100 | 109536941000 | 445000 | 445500 | 445500 | 445000 | 195 |
| 499 | 20231108 | 130000 | 109450141000 | 445000 | 445500 | 446000 | 445000 | 244 |
| 500 | 20231108 | 125900 | 109341492000 | 445500 | 444500 | 446000 | 444500 | 122 |
| 501 | 20231108 | 125800 | 109287168500 | 444500 | 445500 | 445500 | 444500 | 200 |
| 502 | 20231108 | 125700 | 109198214000 | 445000 | 444500 | 445500 | 444500 | 84 |
| 503 | 20231108 | 125600 | 109160855500 | 444500 | 444500 | 445000 | 444500 | 670 |
| 504 | 20231108 | 125500 | 108862781500 | 445000 | 445500 | 445500 | 444500 | 889 |
| 505 | 20231108 | 125400 | 108467399000 | 445000 | 445500 | 446000 | 445000 | 377 |
| 506 | 20231108 | 125300 | 108299472500 | 445500 | 445500 | 446000 | 445500 | 384 |
| 507 | 20231108 | 125200 | 108128327000 | 446500 | 446500 | 446500 | 446000 | 171 |
| 508 | 20231108 | 125100 | 108052044000 | 446000 | 445500 | 446500 | 445500 | 272 |
| 509 | 20231108 | 125000 | 107930783500 | 446000 | 446500 | 447000 | 446000 | 264 |
| 510 | 20231108 | 124900 | 107812961000 | 446000 | 446000 | 446500 | 445500 | 317 |
| 511 | 20231108 | 124800 | 107671566500 | 446000 | 445500 | 446500 | 445500 | 57 |
| 512 | 20231108 | 124700 | 107646162500 | 445500 | 445500 | 446500 | 445000 | 117 |
| 513 | 20231108 | 124600 | 107594030500 | 446000 | 445500 | 446500 | 445000 | 333 |
| 514 | 20231108 | 124500 | 107445667500 | 445500 | 446000 | 446500 | 445500 | 93 |
| 515 | 20231108 | 124400 | 107404185500 | 446000 | 444500 | 446000 | 444500 | 188 |
| 516 | 20231108 | 124300 | 107320386000 | 445000 | 445000 | 445500 | 445000 | 229 |
| 517 | 20231108 | 124200 | 107218466500 | 445500 | 444500 | 446000 | 444500 | 131 |
| 518 | 20231108 | 124100 | 107160185000 | 444500 | 445500 | 445500 | 444500 | 480 |
| 519 | 20231108 | 124000 | 106946529000 | 445500 | 446000 | 446500 | 445500 | 115 |
| 520 | 20231108 | 123900 | 106895279000 | 445500 | 445500 | 446500 | 445500 | 61 |
| 521 | 20231108 | 123800 | 106868094500 | 445500 | 445500 | 446500 | 445000 | 239 |
| 522 | 20231108 | 123700 | 106761568000 | 445500 | 445500 | 446000 | 445500 | 143 |
| 523 | 20231108 | 123600 | 106697860000 | 445000 | 445000 | 446000 | 444500 | 255 |
| 524 | 20231108 | 123500 | 106584287500 | 445000 | 445000 | 445500 | 444500 | 374 |
| 525 | 20231108 | 123400 | 106417853500 | 445000 | 445000 | 445500 | 445000 | 90 |
| 526 | 20231108 | 123300 | 106377793000 | 445000 | 445500 | 445500 | 445000 | 390 |
| 527 | 20231108 | 123200 | 106204141000 | 445500 | 445500 | 446500 | 445000 | 286 |
| 528 | 20231108 | 123100 | 106076699500 | 445500 | 446000 | 446000 | 445500 | 444 |
| 529 | 20231108 | 123000 | 105878800000 | 446500 | 446000 | 447000 | 446000 | 167 |
| 530 | 20231108 | 122900 | 105804272000 | 446000 | 446000 | 446500 | 446000 | 161 |
| 531 | 20231108 | 122800 | 105732446500 | 446000 | 446000 | 446500 | 446000 | 198 |
| 532 | 20231108 | 122700 | 105644080000 | 446500 | 446000 | 446500 | 446000 | 101 |
| 533 | 20231108 | 122600 | 105599022000 | 446000 | 446500 | 447000 | 446000 | 138 |
| 534 | 20231108 | 122500 | 105537423000 | 446500 | 446500 | 447000 | 446000 | 92 |
| 535 | 20231108 | 122400 | 105496349000 | 447000 | 445500 | 447500 | 445000 | 1021 |
| 536 | 20231108 | 122300 | 105040420500 | 445500 | 445500 | 446500 | 445000 | 231 |
| 537 | 20231108 | 122200 | 104937469000 | 445500 | 446000 | 446000 | 445500 | 142 |
| 538 | 20231108 | 122100 | 104874168000 | 445500 | 445000 | 445500 | 444500 | 276 |
| 539 | 20231108 | 122000 | 104751252500 | 445000 | 445500 | 445500 | 444500 | 979 |
| 540 | 20231108 | 121900 | 104315502000 | 445500 | 445000 | 445500 | 445000 | 110 |
| 541 | 20231108 | 121800 | 104266546000 | 445000 | 445000 | 445500 | 445000 | 242 |
| 542 | 20231108 | 121700 | 104158797000 | 445000 | 446000 | 446000 | 445000 | 1511 |
| 543 | 20231108 | 121600 | 103485712000 | 446000 | 446000 | 446500 | 446000 | 508 |
| 544 | 20231108 | 121500 | 103259115000 | 446000 | 446500 | 446500 | 446000 | 104 |
| 545 | 20231108 | 121400 | 103212690500 | 446500 | 446500 | 446500 | 446000 | 307 |
| 546 | 20231108 | 121300 | 103075720500 | 446000 | 446000 | 446500 | 446000 | 331 |
| 547 | 20231108 | 121200 | 102928063500 | 446000 | 446000 | 446500 | 446000 | 145 |
| 548 | 20231108 | 121100 | 102863363500 | 446000 | 446500 | 446500 | 446000 | 139 |
| 549 | 20231108 | 121000 | 102801342500 | 446000 | 446500 | 446500 | 446000 | 689 |
| 550 | 20231108 | 120900 | 102493759500 | 446500 | 446000 | 446500 | 446000 | 97 |
| 551 | 20231108 | 120800 | 102450483500 | 446000 | 447000 | 447000 | 446000 | 402 |
| 552 | 20231108 | 120700 | 102270983000 | 447000 | 447000 | 447500 | 446500 | 314 |
| 553 | 20231108 | 120600 | 102130620500 | 447000 | 447000 | 447500 | 447000 | 176 |
| 554 | 20231108 | 120500 | 102051921000 | 447000 | 447500 | 447500 | 447000 | 200 |
| 555 | 20231108 | 120400 | 101962517000 | 447500 | 447500 | 447500 | 447000 | 120 |
| 556 | 20231108 | 120300 | 101908847500 | 447500 | 447000 | 447500 | 447000 | 201 |
| 557 | 20231108 | 120200 | 101818919000 | 447000 | 448000 | 448500 | 446500 | 946 |
| 558 | 20231108 | 120100 | 101395401000 | 448000 | 448500 | 448500 | 448000 | 291 |
| 559 | 20231108 | 120000 | 101265004500 | 448500 | 448000 | 448500 | 446500 | 1079 |
| 560 | 20231108 | 115900 | 100782064500 | 448000 | 447000 | 448000 | 446000 | 633 |
| 561 | 20231108 | 115800 | 100498880500 | 446500 | 446500 | 447000 | 446500 | 343 |
| 562 | 20231108 | 115700 | 100345723500 | 446500 | 446500 | 447000 | 446500 | 118 |
| 563 | 20231108 | 115600 | 100293029000 | 446500 | 446500 | 447000 | 446500 | 182 |
| 564 | 20231108 | 115500 | 100211756500 | 446500 | 447500 | 447500 | 446500 | 261 |
| 565 | 20231108 | 115400 | 100095096000 | 447000 | 447000 | 447500 | 447000 | 115 |
| 566 | 20231108 | 115300 | 100043679000 | 447000 | 447000 | 448000 | 447000 | 193 |
| 567 | 20231108 | 115200 | 99957316000 | 447500 | 447500 | 448000 | 447000 | 338 |
| 568 | 20231108 | 115100 | 99806112500 | 447500 | 447500 | 448000 | 447500 | 200 |
| 569 | 20231108 | 115000 | 99716604000 | 447500 | 447500 | 448000 | 447500 | 128 |
| 570 | 20231108 | 114900 | 99659316500 | 448000 | 447000 | 448000 | 447000 | 223 |
| 571 | 20231108 | 114800 | 99559516500 | 447500 | 447000 | 447500 | 446500 | 472 |
| 572 | 20231108 | 114700 | 99348523500 | 447000 | 447000 | 447500 | 447000 | 138 |
| 573 | 20231108 | 114600 | 99286824500 | 447000 | 447000 | 447500 | 447000 | 160 |
| 574 | 20231108 | 114500 | 99215291000 | 447000 | 447500 | 448000 | 447000 | 384 |
| 575 | 20231108 | 114400 | 99043497000 | 447500 | 447500 | 447500 | 447000 | 249 |
| 576 | 20231108 | 114300 | 98932095500 | 447500 | 446500 | 447500 | 446500 | 144 |
| 577 | 20231108 | 114200 | 98867721500 | 446500 | 447000 | 447500 | 446500 | 148 |
| 578 | 20231108 | 114100 | 98801581000 | 447000 | 446500 | 448000 | 446500 | 326 |
| 579 | 20231108 | 114000 | 98655840500 | 447000 | 446500 | 447000 | 446000 | 484 |
| 580 | 20231108 | 113900 | 98439758500 | 446500 | 446500 | 447000 | 446000 | 355 |
| 581 | 20231108 | 113800 | 98281284500 | 447000 | 446500 | 447000 | 446500 | 92 |
| 582 | 20231108 | 113700 | 98240198500 | 446500 | 446500 | 447000 | 446500 | 176 |
| 583 | 20231108 | 113600 | 98161588000 | 447000 | 446500 | 447000 | 446500 | 112 |
| 584 | 20231108 | 113500 | 98111575000 | 446500 | 447000 | 447000 | 446500 | 150 |
| 585 | 20231108 | 113400 | 98044581500 | 446500 | 447000 | 447000 | 446000 | 493 |
| 586 | 20231108 | 113300 | 97824373000 | 446500 | 446500 | 447000 | 446500 | 289 |
| 587 | 20231108 | 113200 | 97695269000 | 446500 | 447000 | 447500 | 446500 | 353 |
| 588 | 20231108 | 113100 | 97537492000 | 447500 | 447000 | 447500 | 447000 | 134 |
| 589 | 20231108 | 113000 | 97477569500 | 447500 | 447000 | 447500 | 447000 | 343 |
| 590 | 20231108 | 112900 | 97324202500 | 447000 | 447000 | 447500 | 447000 | 191 |
| 591 | 20231108 | 112800 | 97238755500 | 447500 | 447500 | 447500 | 447000 | 363 |
| 592 | 20231108 | 112700 | 97076397000 | 447500 | 447500 | 448000 | 447000 | 413 |
| 593 | 20231108 | 112600 | 96891580000 | 447500 | 447500 | 448000 | 447000 | 285 |
| 594 | 20231108 | 112500 | 96764046500 | 447500 | 447500 | 448000 | 447500 | 110 |
| 595 | 20231108 | 112400 | 96714805500 | 447500 | 447500 | 448000 | 447500 | 173 |
| 596 | 20231108 | 112300 | 96637381500 | 447500 | 447500 | 448000 | 447500 | 302 |
| 597 | 20231108 | 112200 | 96502173500 | 448000 | 448500 | 448500 | 447500 | 443 |
| 598 | 20231108 | 112100 | 96303707000 | 448000 | 448000 | 448500 | 448000 | 216 |
| 599 | 20231108 | 112000 | 96206907000 | 448000 | 449000 | 449000 | 448000 | 154 |
| 600 | 20231108 | 111900 | 96137857000 | 448500 | 448500 | 449000 | 448000 | 653 |
| 601 | 20231108 | 111800 | 95844948000 | 448500 | 448500 | 449500 | 448500 | 492 |
| 602 | 20231108 | 111700 | 95624066000 | 449000 | 449500 | 449500 | 448500 | 388 |
| 603 | 20231108 | 111600 | 95449875500 | 449000 | 449000 | 449500 | 449000 | 900 |
| 604 | 20231108 | 111500 | 95045764000 | 449000 | 448500 | 449000 | 448500 | 149 |
| 605 | 20231108 | 111400 | 94978912500 | 449000 | 448500 | 449000 | 448500 | 129 |
| 606 | 20231108 | 111300 | 94921027000 | 448500 | 448500 | 449000 | 448500 | 224 |
| 607 | 20231108 | 111200 | 94820514500 | 448500 | 448500 | 449000 | 448500 | 192 |
| 608 | 20231108 | 111100 | 94734366500 | 448500 | 448500 | 449000 | 448000 | 148 |
| 609 | 20231108 | 111000 | 94667996000 | 448000 | 448000 | 449000 | 448000 | 226 |
| 610 | 20231108 | 110900 | 94566651000 | 448000 | 448500 | 449000 | 447500 | 498 |
| 611 | 20231108 | 110800 | 94343371000 | 448500 | 448000 | 449000 | 448000 | 958 |
| 612 | 20231108 | 110700 | 93913697500 | 447500 | 446500 | 448000 | 446500 | 362 |
| 613 | 20231108 | 110600 | 93751809500 | 446500 | 446500 | 447000 | 446500 | 336 |
| 614 | 20231108 | 110500 | 93601744500 | 447000 | 446500 | 447000 | 446500 | 250 |
| 615 | 20231108 | 110400 | 93490028500 | 446500 | 446000 | 447000 | 446000 | 338 |
| 616 | 20231108 | 110300 | 93339077000 | 446000 | 447500 | 447500 | 446000 | 886 |
| 617 | 20231108 | 110200 | 92943566500 | 447500 | 447500 | 448000 | 447500 | 453 |
| 618 | 20231108 | 110100 | 92740824500 | 447500 | 448500 | 449000 | 447500 | 499 |
| 619 | 20231108 | 110000 | 92517207000 | 448500 | 448000 | 449000 | 448000 | 190 |
| 620 | 20231108 | 105900 | 92432019500 | 448500 | 449000 | 449000 | 447500 | 734 |
| 621 | 20231108 | 105800 | 92103030000 | 449000 | 449000 | 449500 | 449000 | 874 |
| 622 | 20231108 | 105700 | 91710549500 | 449500 | 449500 | 449500 | 449000 | 568 |
| 623 | 20231108 | 105600 | 91455239000 | 449500 | 448500 | 449500 | 448500 | 691 |
| 624 | 20231108 | 105500 | 91145028000 | 448500 | 448000 | 448500 | 448000 | 154 |
| 625 | 20231108 | 105400 | 91076005000 | 448000 | 447500 | 448500 | 447500 | 944 |
| 626 | 20231108 | 105300 | 90653174500 | 448000 | 446000 | 448000 | 446000 | 413 |
| 627 | 20231108 | 105200 | 90468450000 | 446000 | 447500 | 447500 | 446000 | 979 |
| 628 | 20231108 | 105100 | 90031386500 | 448000 | 447000 | 448000 | 447000 | 365 |
| 629 | 20231108 | 105000 | 89868060500 | 447500 | 446500 | 447500 | 446500 | 414 |
| 630 | 20231108 | 104900 | 89682996500 | 447000 | 447000 | 447000 | 446500 | 256 |
| 631 | 20231108 | 104800 | 89568588000 | 447000 | 446500 | 447000 | 446000 | 218 |
| 632 | 20231108 | 104700 | 89471209500 | 446500 | 446000 | 446500 | 445500 | 366 |
| 633 | 20231108 | 104600 | 89307989500 | 446000 | 446000 | 446000 | 445500 | 688 |
| 634 | 20231108 | 104500 | 89001230000 | 446000 | 446000 | 447000 | 445500 | 645 |
| 635 | 20231108 | 104400 | 88713479500 | 446000 | 445500 | 446000 | 445000 | 715 |
| 636 | 20231108 | 104300 | 88394663000 | 445500 | 444000 | 445500 | 444000 | 577 |
| 637 | 20231108 | 104200 | 88137821500 | 444500 | 444000 | 445000 | 444000 | 1063 |
| 638 | 20231108 | 104100 | 87665142000 | 444000 | 445000 | 445000 | 443500 | 1244 |
| 639 | 20231108 | 104000 | 87112573500 | 445000 | 444000 | 445000 | 443500 | 508 |
| 640 | 20231108 | 103900 | 86886933500 | 443500 | 443500 | 444000 | 443500 | 528 |
| 641 | 20231108 | 103800 | 86652609500 | 444000 | 443000 | 444000 | 442500 | 2569 |
| 642 | 20231108 | 103700 | 85513723000 | 443000 | 443000 | 443500 | 443000 | 615 |
| 643 | 20231108 | 103600 | 85241216500 | 443000 | 443000 | 443500 | 443000 | 1250 |
| 644 | 20231108 | 103500 | 84687364000 | 443000 | 444000 | 444000 | 443000 | 951 |
| 645 | 20231108 | 103400 | 84265576000 | 444500 | 444000 | 444500 | 444000 | 616 |
| 646 | 20231108 | 103300 | 83992056500 | 445000 | 445000 | 445000 | 444000 | 712 |
| 647 | 20231108 | 103200 | 83675544000 | 445500 | 444500 | 445500 | 444000 | 799 |
| 648 | 20231108 | 103100 | 83320308000 | 445000 | 444500 | 445000 | 444000 | 572 |
| 649 | 20231108 | 103000 | 83066040000 | 445000 | 444000 | 446000 | 444000 | 1492 |
| 650 | 20231108 | 102900 | 82402277000 | 444500 | 444000 | 444500 | 443000 | 1317 |
| 651 | 20231108 | 102800 | 81817938500 | 444000 | 445000 | 445000 | 444000 | 1486 |
| 652 | 20231108 | 102700 | 81157578500 | 445000 | 445000 | 445500 | 444500 | 2103 |
| 653 | 20231108 | 102600 | 80221699000 | 445000 | 446000 | 446000 | 445000 | 1473 |
| 654 | 20231108 | 102500 | 79565581000 | 445500 | 446000 | 446500 | 445500 | 917 |
| 655 | 20231108 | 102400 | 79156592500 | 446000 | 445500 | 446500 | 445500 | 545 |
| 656 | 20231108 | 102300 | 78913507000 | 445500 | 446000 | 446500 | 445500 | 2833 |
| 657 | 20231108 | 102200 | 77650439500 | 446000 | 447000 | 447000 | 446000 | 1839 |
| 658 | 20231108 | 102100 | 76829969500 | 446500 | 446500 | 447500 | 446500 | 943 |
| 659 | 20231108 | 102000 | 76408611500 | 447000 | 447000 | 447500 | 446500 | 1033 |
| 660 | 20231108 | 101900 | 75946872500 | 447000 | 447500 | 448000 | 447000 | 875 |
| 661 | 20231108 | 101800 | 75555535000 | 447500 | 448500 | 448500 | 447500 | 1302 |
| 662 | 20231108 | 101700 | 74971980500 | 448500 | 449500 | 449500 | 448500 | 1294 |
| 663 | 20231108 | 101600 | 74390935500 | 449000 | 449500 | 449500 | 449000 | 413 |
| 664 | 20231108 | 101500 | 74205408500 | 449500 | 449500 | 450500 | 449500 | 679 |
| 665 | 20231108 | 101400 | 73900026000 | 449500 | 449500 | 450000 | 449000 | 739 |
| 666 | 20231108 | 101300 | 73567883500 | 449500 | 449500 | 449500 | 449000 | 914 |
| 667 | 20231108 | 101200 | 73157158500 | 449500 | 449500 | 450500 | 449500 | 708 |
| 668 | 20231108 | 101100 | 72838704500 | 450000 | 449000 | 450000 | 449000 | 673 |
| 669 | 20231108 | 101000 | 72536420500 | 449500 | 450000 | 450500 | 449000 | 2634 |
| 670 | 20231108 | 100900 | 71351613000 | 450000 | 449000 | 450000 | 449000 | 331 |
| 671 | 20231108 | 100800 | 71202856000 | 449000 | 449500 | 450000 | 449000 | 344 |
| 672 | 20231108 | 100700 | 71048294000 | 449500 | 449500 | 449500 | 449000 | 418 |
| 673 | 20231108 | 100600 | 70860455000 | 449500 | 450500 | 450500 | 449000 | 275 |
| 674 | 20231108 | 100500 | 70736901500 | 450500 | 449500 | 450500 | 449000 | 677 |
| 675 | 20231108 | 100400 | 70432687500 | 449500 | 450000 | 450500 | 449000 | 1145 |
| 676 | 20231108 | 100300 | 69918256000 | 450500 | 451000 | 451000 | 449000 | 809 |
| 677 | 20231108 | 100200 | 69554129500 | 450500 | 449000 | 451000 | 449000 | 1351 |
| 678 | 20231108 | 100100 | 68946308500 | 449500 | 450000 | 450000 | 449000 | 635 |
| 679 | 20231108 | 100000 | 68660974500 | 449500 | 449500 | 450500 | 449500 | 1066 |
| 680 | 20231108 | 095900 | 68181483500 | 450000 | 450500 | 450500 | 449500 | 692 |
| 681 | 20231108 | 095800 | 67870047000 | 450500 | 450500 | 451500 | 450000 | 1015 |
| 682 | 20231108 | 095700 | 67412791000 | 450000 | 451500 | 452000 | 450000 | 1035 |
| 683 | 20231108 | 095600 | 66945784000 | 452000 | 451500 | 452000 | 451000 | 822 |
| 684 | 20231108 | 095500 | 66574589500 | 451000 | 450500 | 451500 | 450000 | 1360 |
| 685 | 20231108 | 095400 | 65961340500 | 450000 | 451000 | 452000 | 450000 | 2347 |
| 686 | 20231108 | 095300 | 64902609000 | 451500 | 452500 | 453000 | 451000 | 1912 |
| 687 | 20231108 | 095200 | 64037997000 | 452500 | 453500 | 454000 | 452500 | 574 |
| 688 | 20231108 | 095100 | 63778010000 | 453500 | 454000 | 455000 | 453500 | 707 |
| 689 | 20231108 | 095000 | 63456717000 | 454000 | 452500 | 454500 | 452500 | 1416 |
| 690 | 20231108 | 094900 | 62814611000 | 453000 | 453000 | 454000 | 452500 | 1089 |
| 691 | 20231108 | 094800 | 62321248000 | 453500 | 455000 | 455000 | 453500 | 1791 |
| 692 | 20231108 | 094700 | 61507809500 | 455000 | 454500 | 455500 | 454500 | 644 |
| 693 | 20231108 | 094600 | 61214716500 | 454500 | 455000 | 455000 | 454500 | 292 |
| 694 | 20231108 | 094500 | 61081885000 | 455000 | 455000 | 456000 | 455000 | 2466 |
| 695 | 20231108 | 094400 | 59958876500 | 455000 | 454500 | 455500 | 454500 | 703 |
| 696 | 20231108 | 094300 | 59639012000 | 454500 | 454500 | 455500 | 454000 | 1209 |
| 697 | 20231108 | 094200 | 59089264500 | 454500 | 455000 | 455000 | 454000 | 1346 |
| 698 | 20231108 | 094100 | 58477367000 | 455000 | 454500 | 455000 | 454000 | 2209 |
| 699 | 20231108 | 094000 | 57472979000 | 454000 | 453500 | 454500 | 453000 | 1335 |
| 700 | 20231108 | 093900 | 56867108000 | 453000 | 453500 | 453500 | 453000 | 362 |
| 701 | 20231108 | 093800 | 56702980000 | 453500 | 452000 | 453500 | 452000 | 1311 |
| 702 | 20231108 | 093700 | 56109668000 | 452000 | 453000 | 453000 | 451500 | 757 |
| 703 | 20231108 | 093600 | 55767282000 | 453000 | 453000 | 453000 | 452500 | 387 |
| 704 | 20231108 | 093500 | 55592051000 | 453000 | 451500 | 453000 | 451500 | 1157 |
| 705 | 20231108 | 093400 | 55068366500 | 452000 | 450500 | 452000 | 450500 | 1113 |
| 706 | 20231108 | 093300 | 54566361500 | 450500 | 451500 | 452000 | 450500 | 715 |
| 707 | 20231108 | 093200 | 54243634000 | 451500 | 452000 | 452500 | 451000 | 500 |
| 708 | 20231108 | 093100 | 54017740500 | 452500 | 453000 | 453000 | 452500 | 1076 |
| 709 | 20231108 | 093000 | 53530611500 | 453000 | 452500 | 453500 | 452500 | 752 |
| 710 | 20231108 | 092900 | 53190048500 | 453000 | 451500 | 454000 | 451000 | 2373 |
| 711 | 20231108 | 092800 | 52116120500 | 451500 | 448500 | 451500 | 448500 | 2798 |
| 712 | 20231108 | 092700 | 50857365000 | 448500 | 448000 | 449000 | 448000 | 1261 |
| 713 | 20231108 | 092600 | 50291993000 | 448500 | 448000 | 449500 | 448000 | 2172 |
| 714 | 20231108 | 092500 | 49316999000 | 448000 | 447500 | 448500 | 447000 | 1918 |
| 715 | 20231108 | 092400 | 48458576500 | 447500 | 446500 | 447500 | 446500 | 1137 |
| 716 | 20231108 | 092300 | 47950440500 | 446500 | 445500 | 447000 | 445000 | 3253 |
| 717 | 20231108 | 092200 | 46499581000 | 446000 | 447000 | 447500 | 445500 | 2771 |
| 718 | 20231108 | 092100 | 45262568000 | 447000 | 448000 | 448500 | 447000 | 1505 |
| 719 | 20231108 | 092000 | 44588892500 | 448000 | 449500 | 449500 | 447000 | 1764 |
| 720 | 20231108 | 091900 | 43798382500 | 449500 | 451000 | 451500 | 449000 | 2934 |
| 721 | 20231108 | 091800 | 42478584000 | 451000 | 451000 | 452000 | 450500 | 1109 |
| 722 | 20231108 | 091700 | 41978181500 | 450500 | 449500 | 452000 | 449000 | 4423 |
| 723 | 20231108 | 091600 | 39986458000 | 449500 | 451500 | 451500 | 449500 | 3024 |
| 724 | 20231108 | 091500 | 38624814000 | 451500 | 452000 | 453000 | 451500 | 981 |
| 725 | 20231108 | 091400 | 38181153500 | 452500 | 452500 | 453000 | 451500 | 1446 |
| 726 | 20231108 | 091300 | 37526810500 | 452000 | 452500 | 454000 | 451000 | 2944 |
| 727 | 20231108 | 091200 | 36197217500 | 453000 | 454500 | 454500 | 452000 | 4255 |
| 728 | 20231108 | 091100 | 34267973500 | 454000 | 455000 | 455000 | 453000 | 2521 |
| 729 | 20231108 | 091000 | 33123087500 | 455000 | 451000 | 455000 | 451000 | 3457 |
| 730 | 20231108 | 090900 | 31556809000 | 451000 | 454500 | 454500 | 450500 | 4169 |
| 731 | 20231108 | 090800 | 29670076500 | 454500 | 458500 | 459000 | 454500 | 5493 |
| 732 | 20231108 | 090700 | 27160826500 | 459000 | 459000 | 459500 | 458000 | 4003 |
| 733 | 20231108 | 090600 | 25325205500 | 459000 | 459000 | 459500 | 457500 | 5348 |
| 734 | 20231108 | 090500 | 22872469000 | 459000 | 456500 | 459000 | 456500 | 6186 |
| 735 | 20231108 | 090400 | 20041712000 | 457000 | 457500 | 457500 | 455500 | 4799 |
| 736 | 20231108 | 090300 | 17849842000 | 457000 | 455500 | 457500 | 455000 | 7870 |
| 737 | 20231108 | 090200 | 14260429000 | 455500 | 454500 | 457000 | 454500 | 7785 |
| 738 | 20231108 | 090100 | 10714411000 | 455000 | 451500 | 455000 | 451500 | 9211 |
| 739 | 20231108 | 090000 | 6535138000 | 451500 | 446000 | 452000 | 446000 | 13472 |