43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 211500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 9950 |
| 3 | 20231113 | 211400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 4 | 20231113 | 211300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 5 | 20231113 | 211200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 6 | 20231113 | 211100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 7 | 20231113 | 211000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 8 | 20231113 | 210900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 9 | 20231113 | 210800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 10 | 20231113 | 210700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 11 | 20231113 | 210600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 12 | 20231113 | 210500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 13 | 20231113 | 210400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 14 | 20231113 | 210300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 15 | 20231113 | 210200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 16 | 20231113 | 210100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 17 | 20231113 | 210000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 18 | 20231113 | 205900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 19 | 20231113 | 205800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 20 | 20231113 | 205700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 21 | 20231113 | 205600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 22 | 20231113 | 205500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 23 | 20231113 | 205400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 24 | 20231113 | 205300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 25 | 20231113 | 205200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 26 | 20231113 | 205100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 27 | 20231113 | 205000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 28 | 20231113 | 204900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 29 | 20231113 | 204800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 30 | 20231113 | 204700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 31 | 20231113 | 204600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 32 | 20231113 | 204500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 9950 |
| 33 | 20231113 | 204400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 34 | 20231113 | 204300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 35 | 20231113 | 204200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 36 | 20231113 | 204100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 37 | 20231113 | 204000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 38 | 20231113 | 203900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 39 | 20231113 | 203800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 40 | 20231113 | 203700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 41 | 20231113 | 203600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 42 | 20231113 | 203500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 43 | 20231113 | 203400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 44 | 20231113 | 203300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 45 | 20231113 | 203200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 46 | 20231113 | 203100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 47 | 20231113 | 203000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 48 | 20231113 | 202900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 49 | 20231113 | 202800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 50 | 20231113 | 202700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 51 | 20231113 | 202600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 52 | 20231113 | 202500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 53 | 20231113 | 202400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 54 | 20231113 | 202300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 55 | 20231113 | 202200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 56 | 20231113 | 202100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 57 | 20231113 | 202000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 58 | 20231113 | 201900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 59 | 20231113 | 201800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 60 | 20231113 | 201700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 61 | 20231113 | 201600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 62 | 20231113 | 201500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 9950 |
| 63 | 20231113 | 201400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 64 | 20231113 | 201300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 65 | 20231113 | 201200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 66 | 20231113 | 201100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 67 | 20231113 | 201000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 68 | 20231113 | 200900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 69 | 20231113 | 200800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 70 | 20231113 | 200700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 71 | 20231113 | 200600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 72 | 20231113 | 200500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 73 | 20231113 | 200400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 74 | 20231113 | 200300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 75 | 20231113 | 200200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 76 | 20231113 | 200100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 77 | 20231113 | 200000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 78 | 20231113 | 195900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 79 | 20231113 | 195800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 80 | 20231113 | 195700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 81 | 20231113 | 195600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 82 | 20231113 | 195500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 83 | 20231113 | 195400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 84 | 20231113 | 195300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 85 | 20231113 | 195200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 86 | 20231113 | 195100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 87 | 20231113 | 195000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 88 | 20231113 | 194900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 89 | 20231113 | 194800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 90 | 20231113 | 194700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 91 | 20231113 | 194600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 92 | 20231113 | 194500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 9950 |
| 93 | 20231113 | 194400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 94 | 20231113 | 194300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 95 | 20231113 | 194200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 96 | 20231113 | 194100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 97 | 20231113 | 194000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 98 | 20231113 | 193900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 99 | 20231113 | 193800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 100 | 20231113 | 193700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 101 | 20231113 | 193600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 102 | 20231113 | 193500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 103 | 20231113 | 193400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 104 | 20231113 | 193300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 105 | 20231113 | 193200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 106 | 20231113 | 193100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 107 | 20231113 | 193000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 108 | 20231113 | 192900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 109 | 20231113 | 192800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 110 | 20231113 | 192700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 111 | 20231113 | 192600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 112 | 20231113 | 192500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 113 | 20231113 | 192400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 114 | 20231113 | 192300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 115 | 20231113 | 192200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 116 | 20231113 | 192100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 117 | 20231113 | 192000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 118 | 20231113 | 191900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 119 | 20231113 | 191800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 120 | 20231113 | 191700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 121 | 20231113 | 191600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 122 | 20231113 | 191500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 9950 |
| 123 | 20231113 | 191400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 124 | 20231113 | 191300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 125 | 20231113 | 191200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 126 | 20231113 | 191100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 127 | 20231113 | 191000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 128 | 20231113 | 190900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 129 | 20231113 | 190800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 130 | 20231113 | 190700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 131 | 20231113 | 190600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 132 | 20231113 | 190500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 133 | 20231113 | 190400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 134 | 20231113 | 190300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 135 | 20231113 | 190200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 136 | 20231113 | 190100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 137 | 20231113 | 190000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 138 | 20231113 | 185900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 139 | 20231113 | 185800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 140 | 20231113 | 185700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 141 | 20231113 | 185600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 142 | 20231113 | 185500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 143 | 20231113 | 185400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 144 | 20231113 | 185300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 145 | 20231113 | 185200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 146 | 20231113 | 185100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 147 | 20231113 | 185000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 148 | 20231113 | 184900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 149 | 20231113 | 184800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 150 | 20231113 | 184700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 151 | 20231113 | 184600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 152 | 20231113 | 184500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 9950 |
| 153 | 20231113 | 184400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 154 | 20231113 | 184300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 155 | 20231113 | 184200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 156 | 20231113 | 184100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 157 | 20231113 | 184000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 158 | 20231113 | 183900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 159 | 20231113 | 183800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 160 | 20231113 | 183700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 161 | 20231113 | 183600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 162 | 20231113 | 183500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 163 | 20231113 | 183400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 164 | 20231113 | 183300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 165 | 20231113 | 183200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 166 | 20231113 | 183100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 167 | 20231113 | 183000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 168 | 20231113 | 182900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 169 | 20231113 | 182800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 170 | 20231113 | 182700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 171 | 20231113 | 182600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 172 | 20231113 | 182500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 173 | 20231113 | 182400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 174 | 20231113 | 182300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 175 | 20231113 | 182200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 176 | 20231113 | 182100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 177 | 20231113 | 182000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 178 | 20231113 | 181900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 179 | 20231113 | 181800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 180 | 20231113 | 181700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 181 | 20231113 | 181600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 182 | 20231113 | 181500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 9950 |
| 183 | 20231113 | 181400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 184 | 20231113 | 181300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 185 | 20231113 | 181200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 186 | 20231113 | 181100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 187 | 20231113 | 181000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 188 | 20231113 | 180900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 189 | 20231113 | 180800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 190 | 20231113 | 180700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 191 | 20231113 | 180600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 192 | 20231113 | 180500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 193 | 20231113 | 180400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 194 | 20231113 | 180300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 195 | 20231113 | 180200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 196 | 20231113 | 180100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 197 | 20231113 | 180000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 198 | 20231113 | 175900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 199 | 20231113 | 175800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 200 | 20231113 | 175700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 201 | 20231113 | 175600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 202 | 20231113 | 175500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 203 | 20231113 | 175400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 204 | 20231113 | 175300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 205 | 20231113 | 175200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 206 | 20231113 | 175100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 207 | 20231113 | 175000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 208 | 20231113 | 174900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 209 | 20231113 | 174800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 210 | 20231113 | 174700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 211 | 20231113 | 174600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 212 | 20231113 | 174500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 9950 |
| 213 | 20231113 | 174400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 214 | 20231113 | 174300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 215 | 20231113 | 174200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 216 | 20231113 | 174100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 217 | 20231113 | 174000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 218 | 20231113 | 173900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 219 | 20231113 | 173800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 220 | 20231113 | 173700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 221 | 20231113 | 173600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 222 | 20231113 | 173500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 223 | 20231113 | 173400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 224 | 20231113 | 173300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 225 | 20231113 | 173200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 226 | 20231113 | 173100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 227 | 20231113 | 173000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 228 | 20231113 | 172900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 229 | 20231113 | 172800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 230 | 20231113 | 172700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 231 | 20231113 | 172600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 232 | 20231113 | 172500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 233 | 20231113 | 172400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 234 | 20231113 | 172300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 235 | 20231113 | 172200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 236 | 20231113 | 172100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 237 | 20231113 | 172000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 238 | 20231113 | 171900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 239 | 20231113 | 171800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 240 | 20231113 | 171700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 241 | 20231113 | 171600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 242 | 20231113 | 171500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 9950 |
| 243 | 20231113 | 171400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 244 | 20231113 | 171300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 245 | 20231113 | 171200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 246 | 20231113 | 171100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 247 | 20231113 | 171000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 248 | 20231113 | 170900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 249 | 20231113 | 170800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 250 | 20231113 | 170700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 251 | 20231113 | 170600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 252 | 20231113 | 170500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 253 | 20231113 | 170400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 254 | 20231113 | 170300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 255 | 20231113 | 170200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 256 | 20231113 | 170100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 257 | 20231113 | 170000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 258 | 20231113 | 165900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 259 | 20231113 | 165800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 260 | 20231113 | 165700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 261 | 20231113 | 165600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 262 | 20231113 | 165500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 263 | 20231113 | 165400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 264 | 20231113 | 165300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 265 | 20231113 | 165200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 266 | 20231113 | 165100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 267 | 20231113 | 165000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 268 | 20231113 | 164900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 269 | 20231113 | 164800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 270 | 20231113 | 164700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 271 | 20231113 | 164600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 272 | 20231113 | 164500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 9950 |
| 273 | 20231113 | 164400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 274 | 20231113 | 164300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 275 | 20231113 | 164200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 276 | 20231113 | 164100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 277 | 20231113 | 164000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 278 | 20231113 | 163900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 279 | 20231113 | 163800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 280 | 20231113 | 163700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 281 | 20231113 | 163600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 282 | 20231113 | 163500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 283 | 20231113 | 163400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 284 | 20231113 | 163300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 285 | 20231113 | 163200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 286 | 20231113 | 163100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 287 | 20231113 | 163000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 288 | 20231113 | 162900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 289 | 20231113 | 162800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 290 | 20231113 | 162700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 291 | 20231113 | 162600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 292 | 20231113 | 162500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 293 | 20231113 | 162400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 294 | 20231113 | 162300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 295 | 20231113 | 162200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 296 | 20231113 | 162100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 297 | 20231113 | 162000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 298 | 20231113 | 161900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 299 | 20231113 | 161800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 300 | 20231113 | 161700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 301 | 20231113 | 161600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 302 | 20231113 | 161500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 9950 |
| 303 | 20231113 | 161400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 304 | 20231113 | 161300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 305 | 20231113 | 161200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 306 | 20231113 | 161100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 307 | 20231113 | 161000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 308 | 20231113 | 160900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 309 | 20231113 | 160800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 310 | 20231113 | 160700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 311 | 20231113 | 160600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 312 | 20231113 | 160500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 313 | 20231113 | 160400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 314 | 20231113 | 160300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 315 | 20231113 | 160200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 316 | 20231113 | 160100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 317 | 20231113 | 160000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 318 | 20231113 | 155900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 319 | 20231113 | 155800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 320 | 20231113 | 155700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 321 | 20231113 | 155600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 322 | 20231113 | 155500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 323 | 20231113 | 155400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 324 | 20231113 | 155300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 325 | 20231113 | 155200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 326 | 20231113 | 155100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 327 | 20231113 | 155000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 328 | 20231113 | 154900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 329 | 20231113 | 154800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 330 | 20231113 | 154700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 331 | 20231113 | 154600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 332 | 20231113 | 154500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 9950 |
| 333 | 20231113 | 154400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 334 | 20231113 | 154300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 335 | 20231113 | 154200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 336 | 20231113 | 154100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 337 | 20231113 | 154000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 338 | 20231113 | 153900 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 339 | 20231113 | 153800 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 340 | 20231113 | 153700 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 341 | 20231113 | 153600 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 342 | 20231113 | 153500 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 343 | 20231113 | 153400 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 344 | 20231113 | 153300 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 345 | 20231113 | 153200 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 346 | 20231113 | 153100 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 347 | 20231113 | 153000 | 106331262000 | 415500 | 415500 | 415500 | 415500 | 9950 |
| 348 | 20231113 | 152900 | 102197037000 | 414000 | 414000 | 414000 | 414000 | 0 |
| 349 | 20231113 | 152800 | 102197037000 | 414000 | 414000 | 414000 | 414000 | 0 |
| 350 | 20231113 | 152700 | 102197037000 | 414000 | 414000 | 414000 | 414000 | 0 |
| 351 | 20231113 | 152600 | 102197037000 | 414000 | 414000 | 414000 | 414000 | 0 |
| 352 | 20231113 | 152500 | 102197037000 | 414000 | 414000 | 414000 | 414000 | 0 |
| 353 | 20231113 | 152400 | 102197037000 | 414000 | 414000 | 414000 | 414000 | 0 |
| 354 | 20231113 | 152300 | 102197037000 | 414000 | 414000 | 414000 | 414000 | 0 |
| 355 | 20231113 | 152200 | 102197037000 | 414000 | 414000 | 414000 | 414000 | 0 |
| 356 | 20231113 | 152100 | 102197037000 | 414000 | 414000 | 414000 | 414000 | 0 |
| 357 | 20231113 | 152000 | 102197037000 | 414000 | 414000 | 414000 | 414000 | 0 |
| 358 | 20231113 | 151900 | 102197037000 | 414000 | 413500 | 414500 | 413500 | 571 |
| 359 | 20231113 | 151800 | 101960608000 | 414000 | 413500 | 414000 | 413000 | 1074 |
| 360 | 20231113 | 151700 | 101516523000 | 413500 | 413500 | 414000 | 413500 | 615 |
| 361 | 20231113 | 151600 | 101262166500 | 414000 | 413000 | 414000 | 413000 | 235 |
| 362 | 20231113 | 151500 | 101164974000 | 413500 | 413500 | 414000 | 413000 | 1201 |
| 363 | 20231113 | 151400 | 100668408000 | 413500 | 413500 | 414000 | 413500 | 607 |
| 364 | 20231113 | 151300 | 100417390500 | 414000 | 413500 | 414000 | 413500 | 336 |
| 365 | 20231113 | 151200 | 100278419500 | 414000 | 414000 | 414500 | 413500 | 824 |
| 366 | 20231113 | 151100 | 99937570500 | 414000 | 414000 | 414500 | 414000 | 412 |
| 367 | 20231113 | 151000 | 99766966000 | 414500 | 414000 | 414500 | 414000 | 272 |
| 368 | 20231113 | 150900 | 99654325500 | 414500 | 414500 | 415000 | 414000 | 489 |
| 369 | 20231113 | 150800 | 99451608000 | 414500 | 414000 | 415000 | 414000 | 1090 |
| 370 | 20231113 | 150700 | 98999953500 | 414500 | 414000 | 414500 | 414000 | 482 |
| 371 | 20231113 | 150600 | 98800312000 | 414000 | 414000 | 414500 | 414000 | 245 |
| 372 | 20231113 | 150500 | 98698843000 | 414000 | 414000 | 414500 | 414000 | 442 |
| 373 | 20231113 | 150400 | 98515767000 | 414500 | 414500 | 414500 | 414000 | 472 |
| 374 | 20231113 | 150300 | 98320265500 | 414000 | 414000 | 414500 | 414000 | 317 |
| 375 | 20231113 | 150200 | 98188982500 | 414000 | 414000 | 414500 | 414000 | 313 |
| 376 | 20231113 | 150100 | 98059328000 | 414000 | 414000 | 414500 | 413500 | 530 |
| 377 | 20231113 | 150000 | 97839886000 | 414000 | 412500 | 414500 | 412500 | 1158 |
| 378 | 20231113 | 145900 | 97361056000 | 412500 | 413000 | 413500 | 412500 | 680 |
| 379 | 20231113 | 145800 | 97080296500 | 413000 | 413500 | 413500 | 413000 | 310 |
| 380 | 20231113 | 145700 | 96952218500 | 413000 | 413000 | 413500 | 413000 | 525 |
| 381 | 20231113 | 145600 | 96735363000 | 413000 | 413000 | 413500 | 413000 | 348 |
| 382 | 20231113 | 145500 | 96591597000 | 413000 | 413500 | 413500 | 413000 | 598 |
| 383 | 20231113 | 145400 | 96344531500 | 413500 | 413500 | 414000 | 413000 | 422 |
| 384 | 20231113 | 145300 | 96169985500 | 413500 | 413500 | 414000 | 413500 | 553 |
| 385 | 20231113 | 145200 | 95941228000 | 413500 | 413500 | 414000 | 413500 | 497 |
| 386 | 20231113 | 145100 | 95735694000 | 413500 | 413500 | 414000 | 413500 | 317 |
| 387 | 20231113 | 145000 | 95604589500 | 414000 | 414000 | 414500 | 413500 | 779 |
| 388 | 20231113 | 144900 | 95282187500 | 414000 | 414000 | 414500 | 414000 | 302 |
| 389 | 20231113 | 144800 | 95157141000 | 414000 | 414000 | 414500 | 414000 | 225 |
| 390 | 20231113 | 144700 | 95063967000 | 414000 | 414000 | 414500 | 414000 | 380 |
| 391 | 20231113 | 144600 | 94906612500 | 414500 | 414500 | 415000 | 414000 | 464 |
| 392 | 20231113 | 144500 | 94714370000 | 414500 | 414500 | 415000 | 414500 | 177 |
| 393 | 20231113 | 144400 | 94640977000 | 414500 | 414000 | 415000 | 414000 | 618 |
| 394 | 20231113 | 144300 | 94384836000 | 414000 | 414500 | 414500 | 414000 | 238 |
| 395 | 20231113 | 144200 | 94286254000 | 414000 | 414500 | 415000 | 414000 | 304 |
| 396 | 20231113 | 144100 | 94160266500 | 415000 | 415000 | 415000 | 414500 | 528 |
| 397 | 20231113 | 144000 | 93941267000 | 415000 | 416000 | 416000 | 414500 | 422 |
| 398 | 20231113 | 143900 | 93766140500 | 415000 | 414000 | 415500 | 414000 | 1174 |
| 399 | 20231113 | 143800 | 93278762500 | 414000 | 414500 | 415000 | 414000 | 684 |
| 400 | 20231113 | 143700 | 92995386500 | 414500 | 414500 | 415000 | 414000 | 321 |
| 401 | 20231113 | 143600 | 92862354000 | 415000 | 415000 | 415500 | 414500 | 841 |
| 402 | 20231113 | 143500 | 92513440000 | 415500 | 415000 | 415500 | 415000 | 272 |
| 403 | 20231113 | 143400 | 92400533000 | 415500 | 415000 | 415500 | 415000 | 446 |
| 404 | 20231113 | 143300 | 92215333000 | 415500 | 415000 | 415500 | 415000 | 236 |
| 405 | 20231113 | 143200 | 92117344500 | 415000 | 415500 | 415500 | 415000 | 251 |
| 406 | 20231113 | 143100 | 92013159000 | 415500 | 415500 | 415500 | 415000 | 388 |
| 407 | 20231113 | 143000 | 91852087000 | 415500 | 416000 | 416000 | 415000 | 859 |
| 408 | 20231113 | 142900 | 91495242000 | 415500 | 416000 | 416500 | 415500 | 1069 |
| 409 | 20231113 | 142800 | 91050559500 | 416000 | 416000 | 416500 | 416000 | 302 |
| 410 | 20231113 | 142700 | 90924872500 | 416500 | 416000 | 416500 | 416000 | 308 |
| 411 | 20231113 | 142600 | 90796629500 | 416000 | 416000 | 416500 | 416000 | 374 |
| 412 | 20231113 | 142500 | 90640978000 | 416000 | 416000 | 416500 | 416000 | 597 |
| 413 | 20231113 | 142400 | 90392567000 | 416000 | 416000 | 416500 | 415500 | 1739 |
| 414 | 20231113 | 142300 | 89669152000 | 416000 | 416000 | 416000 | 415500 | 184 |
| 415 | 20231113 | 142200 | 89592638000 | 416000 | 415500 | 416000 | 415500 | 208 |
| 416 | 20231113 | 142100 | 89506146000 | 416000 | 415000 | 416000 | 415000 | 674 |
| 417 | 20231113 | 142000 | 89226106000 | 415500 | 415000 | 415500 | 415000 | 88 |
| 418 | 20231113 | 141900 | 89189561000 | 415500 | 415500 | 416000 | 415500 | 476 |
| 419 | 20231113 | 141800 | 88991715500 | 415500 | 415000 | 416000 | 415000 | 838 |
| 420 | 20231113 | 141700 | 88643509500 | 415500 | 415000 | 415500 | 415000 | 120 |
| 421 | 20231113 | 141600 | 88593688500 | 415500 | 415500 | 415500 | 415000 | 172 |
| 422 | 20231113 | 141500 | 88522273500 | 415500 | 415000 | 415500 | 414500 | 407 |
| 423 | 20231113 | 141400 | 88353345000 | 414500 | 414000 | 415000 | 414000 | 200 |
| 424 | 20231113 | 141300 | 88270441500 | 414500 | 414500 | 414500 | 414000 | 184 |
| 425 | 20231113 | 141200 | 88194196000 | 414500 | 414000 | 415000 | 414000 | 422 |
| 426 | 20231113 | 141100 | 88019291000 | 414000 | 413500 | 414500 | 413500 | 512 |
| 427 | 20231113 | 141000 | 87807318500 | 413500 | 413500 | 414000 | 413500 | 204 |
| 428 | 20231113 | 140900 | 87722944500 | 413500 | 414500 | 414500 | 413500 | 1358 |
| 429 | 20231113 | 140800 | 87160935500 | 414500 | 414500 | 414500 | 414000 | 255 |
| 430 | 20231113 | 140700 | 87055315000 | 414500 | 414000 | 414500 | 414000 | 199 |
| 431 | 20231113 | 140600 | 86972910500 | 414000 | 414500 | 414500 | 414000 | 219 |
| 432 | 20231113 | 140500 | 86882163500 | 414500 | 414000 | 414500 | 414000 | 152 |
| 433 | 20231113 | 140400 | 86819195500 | 414000 | 414000 | 414500 | 414000 | 132 |
| 434 | 20231113 | 140300 | 86764513000 | 414000 | 414000 | 414500 | 414000 | 213 |
| 435 | 20231113 | 140200 | 86676295000 | 414500 | 414000 | 414500 | 414000 | 135 |
| 436 | 20231113 | 140100 | 86620363000 | 414000 | 415000 | 415000 | 414000 | 276 |
| 437 | 20231113 | 140000 | 86506020500 | 415000 | 414000 | 415000 | 414000 | 691 |
| 438 | 20231113 | 135900 | 86219555500 | 414500 | 414500 | 414500 | 414000 | 199 |
| 439 | 20231113 | 135800 | 86137146000 | 414000 | 414000 | 414500 | 414000 | 259 |
| 440 | 20231113 | 135700 | 86029883000 | 414000 | 414000 | 414500 | 414000 | 336 |
| 441 | 20231113 | 135600 | 85890743000 | 414000 | 414000 | 414500 | 414000 | 303 |
| 442 | 20231113 | 135500 | 85765196500 | 414500 | 414000 | 414500 | 414000 | 137 |
| 443 | 20231113 | 135400 | 85708455000 | 414500 | 414000 | 414500 | 414000 | 161 |
| 444 | 20231113 | 135300 | 85641770500 | 414000 | 414500 | 414500 | 414000 | 161 |
| 445 | 20231113 | 135200 | 85575096000 | 414500 | 414500 | 414500 | 414000 | 158 |
| 446 | 20231113 | 135100 | 85509636500 | 414500 | 415000 | 415000 | 414000 | 635 |
| 447 | 20231113 | 135000 | 85246475500 | 414500 | 415000 | 415500 | 414500 | 513 |
| 448 | 20231113 | 134900 | 85033561000 | 415500 | 415500 | 416000 | 415000 | 531 |
| 449 | 20231113 | 134800 | 84812903000 | 416000 | 415000 | 416000 | 414500 | 765 |
| 450 | 20231113 | 134700 | 84495105000 | 415000 | 414500 | 415000 | 414500 | 661 |
| 451 | 20231113 | 134600 | 84220854000 | 415000 | 414000 | 415000 | 414000 | 442 |
| 452 | 20231113 | 134500 | 84037634500 | 414000 | 414500 | 414500 | 414000 | 210 |
| 453 | 20231113 | 134400 | 83950661000 | 414500 | 414000 | 414500 | 414000 | 328 |
| 454 | 20231113 | 134300 | 83814732000 | 414500 | 414000 | 414500 | 414000 | 352 |
| 455 | 20231113 | 134200 | 83668848000 | 414000 | 414000 | 414500 | 414000 | 124 |
| 456 | 20231113 | 134100 | 83617492500 | 414000 | 414000 | 414500 | 413500 | 409 |
| 457 | 20231113 | 134000 | 83448160000 | 413500 | 414000 | 414000 | 413500 | 200 |
| 458 | 20231113 | 133900 | 83365398500 | 414000 | 413500 | 414000 | 413500 | 152 |
| 459 | 20231113 | 133800 | 83302502500 | 414000 | 413500 | 414000 | 413500 | 262 |
| 460 | 20231113 | 133700 | 83194103500 | 414000 | 414000 | 414000 | 413500 | 177 |
| 461 | 20231113 | 133600 | 83120852500 | 414000 | 413000 | 414000 | 413000 | 513 |
| 462 | 20231113 | 133500 | 82908719500 | 413000 | 414000 | 414500 | 413000 | 1334 |
| 463 | 20231113 | 133400 | 82356742000 | 414000 | 414000 | 414500 | 414000 | 321 |
| 464 | 20231113 | 133300 | 82223819500 | 414000 | 414500 | 414500 | 414000 | 193 |
| 465 | 20231113 | 133200 | 82143866500 | 414500 | 414500 | 414500 | 414000 | 173 |
| 466 | 20231113 | 133100 | 82072194000 | 414500 | 414000 | 415000 | 414000 | 117 |
| 467 | 20231113 | 133000 | 82023718000 | 414000 | 414000 | 415000 | 414000 | 366 |
| 468 | 20231113 | 132900 | 81872022000 | 415000 | 414500 | 415000 | 414500 | 240 |
| 469 | 20231113 | 132800 | 81772535000 | 414500 | 414000 | 415000 | 414000 | 949 |
| 470 | 20231113 | 132700 | 81379223500 | 414000 | 414000 | 414500 | 414000 | 302 |
| 471 | 20231113 | 132600 | 81254170500 | 414500 | 414500 | 414500 | 414000 | 259 |
| 472 | 20231113 | 132500 | 81146911500 | 414500 | 414500 | 415000 | 414000 | 698 |
| 473 | 20231113 | 132400 | 80857582000 | 414500 | 415500 | 415500 | 414500 | 824 |
| 474 | 20231113 | 132300 | 80515644500 | 415500 | 415000 | 415500 | 415000 | 173 |
| 475 | 20231113 | 132200 | 80443819000 | 415000 | 415500 | 415500 | 415000 | 76 |
| 476 | 20231113 | 132100 | 80412258000 | 415500 | 415500 | 415500 | 415000 | 76 |
| 477 | 20231113 | 132000 | 80380696000 | 415500 | 415000 | 415500 | 415000 | 206 |
| 478 | 20231113 | 131900 | 80295166000 | 415000 | 415500 | 416000 | 415000 | 1205 |
| 479 | 20231113 | 131800 | 79794673000 | 416000 | 416000 | 416000 | 415500 | 160 |
| 480 | 20231113 | 131700 | 79728137500 | 415500 | 415000 | 416000 | 415000 | 1022 |
| 481 | 20231113 | 131600 | 79303460000 | 415000 | 415000 | 415500 | 415000 | 89 |
| 482 | 20231113 | 131500 | 79266510500 | 415000 | 415500 | 415500 | 415000 | 190 |
| 483 | 20231113 | 131400 | 79187603500 | 415500 | 415000 | 415500 | 414500 | 606 |
| 484 | 20231113 | 131300 | 78936113500 | 414500 | 414500 | 415000 | 414500 | 195 |
| 485 | 20231113 | 131200 | 78855266500 | 414500 | 415000 | 415500 | 414500 | 440 |
| 486 | 20231113 | 131100 | 78672659000 | 415000 | 415000 | 415500 | 415000 | 499 |
| 487 | 20231113 | 131000 | 78465563500 | 415500 | 415500 | 415500 | 415000 | 176 |
| 488 | 20231113 | 130900 | 78392515000 | 415000 | 415000 | 415500 | 415000 | 178 |
| 489 | 20231113 | 130800 | 78318598500 | 415000 | 415500 | 415500 | 415000 | 94 |
| 490 | 20231113 | 130700 | 78279566500 | 415000 | 415000 | 415500 | 415000 | 413 |
| 491 | 20231113 | 130600 | 78108088000 | 415000 | 415500 | 415500 | 415000 | 420 |
| 492 | 20231113 | 130500 | 77933621500 | 415500 | 415000 | 416000 | 415000 | 749 |
| 493 | 20231113 | 130400 | 77622370500 | 415000 | 415500 | 415500 | 415000 | 147 |
| 494 | 20231113 | 130300 | 77561324500 | 415500 | 415500 | 415500 | 415000 | 695 |
| 495 | 20231113 | 130200 | 77272566000 | 415500 | 415500 | 416000 | 415500 | 208 |
| 496 | 20231113 | 130100 | 77186134000 | 415500 | 416000 | 416000 | 415000 | 275 |
| 497 | 20231113 | 130000 | 77071767000 | 415500 | 415500 | 415500 | 414500 | 1249 |
| 498 | 20231113 | 125900 | 76553301500 | 415500 | 415500 | 415500 | 415000 | 288 |
| 499 | 20231113 | 125800 | 76433698500 | 415000 | 415000 | 415500 | 415000 | 405 |
| 500 | 20231113 | 125700 | 76265609500 | 415000 | 415500 | 415500 | 415000 | 206 |
| 501 | 20231113 | 125600 | 76180093000 | 415500 | 415000 | 415500 | 415000 | 162 |
| 502 | 20231113 | 125500 | 76112802000 | 415000 | 416000 | 416000 | 414500 | 1675 |
| 503 | 20231113 | 125400 | 75417264000 | 415500 | 415500 | 416000 | 415500 | 232 |
| 504 | 20231113 | 125300 | 75320821000 | 415500 | 415000 | 416000 | 414500 | 1184 |
| 505 | 20231113 | 125200 | 74829519500 | 415000 | 415500 | 415500 | 414500 | 897 |
| 506 | 20231113 | 125100 | 74457374000 | 415500 | 415500 | 415500 | 415000 | 515 |
| 507 | 20231113 | 125000 | 74243636500 | 415500 | 416000 | 416000 | 415000 | 873 |
| 508 | 20231113 | 124900 | 73880873000 | 415500 | 416500 | 416500 | 415500 | 1608 |
| 509 | 20231113 | 124800 | 73211464500 | 417000 | 415000 | 417000 | 415000 | 4063 |
| 510 | 20231113 | 124700 | 71521924500 | 415000 | 414500 | 415000 | 414500 | 192 |
| 511 | 20231113 | 124600 | 71442274000 | 415000 | 414500 | 415000 | 414500 | 67 |
| 512 | 20231113 | 124500 | 71414478500 | 415000 | 414500 | 415000 | 414500 | 226 |
| 513 | 20231113 | 124400 | 71320742000 | 414500 | 414500 | 415000 | 414500 | 632 |
| 514 | 20231113 | 124300 | 71058590500 | 415000 | 415000 | 415000 | 414500 | 540 |
| 515 | 20231113 | 124200 | 70834626000 | 414500 | 414000 | 415000 | 414000 | 1401 |
| 516 | 20231113 | 124100 | 70253946000 | 414000 | 414000 | 414500 | 414000 | 264 |
| 517 | 20231113 | 124000 | 70144578500 | 414000 | 414500 | 414500 | 414000 | 232 |
| 518 | 20231113 | 123900 | 70048473500 | 414500 | 413500 | 414500 | 413000 | 1623 |
| 519 | 20231113 | 123800 | 69377043500 | 413500 | 413500 | 414000 | 413500 | 71 |
| 520 | 20231113 | 123700 | 69347677500 | 413500 | 414000 | 414000 | 413500 | 581 |
| 521 | 20231113 | 123600 | 69107246500 | 414000 | 414000 | 414500 | 413500 | 586 |
| 522 | 20231113 | 123500 | 68864633000 | 414000 | 413000 | 414000 | 412500 | 1262 |
| 523 | 20231113 | 123400 | 68342801000 | 413000 | 413000 | 413500 | 412500 | 625 |
| 524 | 20231113 | 123300 | 68084784000 | 412500 | 412500 | 412500 | 412000 | 270 |
| 525 | 20231113 | 123200 | 67973437500 | 412500 | 412500 | 413000 | 412000 | 269 |
| 526 | 20231113 | 123100 | 67862448000 | 412500 | 412500 | 413000 | 412000 | 537 |
| 527 | 20231113 | 123000 | 67640915000 | 412000 | 412000 | 412500 | 412000 | 79 |
| 528 | 20231113 | 122900 | 67608341500 | 412000 | 412000 | 412500 | 412000 | 70 |
| 529 | 20231113 | 122800 | 67579494000 | 412000 | 412000 | 412500 | 412000 | 408 |
| 530 | 20231113 | 122700 | 67411371000 | 412000 | 411500 | 412500 | 411500 | 745 |
| 531 | 20231113 | 122600 | 67104437500 | 412000 | 412500 | 412500 | 411500 | 1480 |
| 532 | 20231113 | 122500 | 66494597500 | 412500 | 411500 | 412500 | 411500 | 260 |
| 533 | 20231113 | 122400 | 66387477500 | 411500 | 411500 | 412000 | 411000 | 139 |
| 534 | 20231113 | 122300 | 66330289000 | 411500 | 411000 | 411500 | 411000 | 89 |
| 535 | 20231113 | 122200 | 66293674500 | 411000 | 411000 | 411500 | 411000 | 425 |
| 536 | 20231113 | 122100 | 66118812500 | 411500 | 411000 | 411500 | 410500 | 440 |
| 537 | 20231113 | 122000 | 65937954000 | 410500 | 411000 | 411000 | 410500 | 243 |
| 538 | 20231113 | 121900 | 65838195000 | 410500 | 410500 | 411000 | 410500 | 199 |
| 539 | 20231113 | 121800 | 65756422000 | 411000 | 410000 | 411000 | 410000 | 669 |
| 540 | 20231113 | 121700 | 65481681500 | 410500 | 410000 | 410500 | 410000 | 27 |
| 541 | 20231113 | 121600 | 65470609000 | 410000 | 410000 | 410500 | 410000 | 140 |
| 542 | 20231113 | 121500 | 65413159500 | 410000 | 410500 | 410500 | 410000 | 69 |
| 543 | 20231113 | 121400 | 65384854000 | 410000 | 409500 | 410000 | 409500 | 827 |
| 544 | 20231113 | 121300 | 65045831500 | 410000 | 409500 | 410000 | 409500 | 120 |
| 545 | 20231113 | 121200 | 64996687500 | 409500 | 409500 | 410000 | 409500 | 189 |
| 546 | 20231113 | 121100 | 64919286000 | 409500 | 409500 | 410000 | 409500 | 193 |
| 547 | 20231113 | 121000 | 64840250500 | 410000 | 410000 | 410000 | 409500 | 138 |
| 548 | 20231113 | 120900 | 64783734500 | 409500 | 410500 | 410500 | 409500 | 496 |
| 549 | 20231113 | 120800 | 64580420500 | 410000 | 410500 | 410500 | 410000 | 602 |
| 550 | 20231113 | 120700 | 64333554000 | 410500 | 410000 | 410500 | 410000 | 384 |
| 551 | 20231113 | 120600 | 64176075500 | 410000 | 410000 | 410500 | 410000 | 210 |
| 552 | 20231113 | 120500 | 64089938500 | 410000 | 410500 | 410500 | 410000 | 236 |
| 553 | 20231113 | 120400 | 63993149500 | 410500 | 410000 | 410500 | 410000 | 151 |
| 554 | 20231113 | 120300 | 63931202500 | 410500 | 410500 | 410500 | 410000 | 218 |
| 555 | 20231113 | 120200 | 63841752500 | 410500 | 410000 | 410500 | 410000 | 143 |
| 556 | 20231113 | 120100 | 63783100500 | 410000 | 410500 | 410500 | 410000 | 157 |
| 557 | 20231113 | 120000 | 63718676000 | 410500 | 410000 | 410500 | 410000 | 196 |
| 558 | 20231113 | 115900 | 63638262000 | 410500 | 410000 | 410500 | 410000 | 277 |
| 559 | 20231113 | 115800 | 63524677500 | 410000 | 410500 | 410500 | 410000 | 145 |
| 560 | 20231113 | 115700 | 63465193000 | 410000 | 410500 | 411000 | 410000 | 543 |
| 561 | 20231113 | 115600 | 63242289000 | 410500 | 410500 | 411000 | 410500 | 178 |
| 562 | 20231113 | 115500 | 63169208500 | 410500 | 411000 | 411000 | 410500 | 150 |
| 563 | 20231113 | 115400 | 63107576500 | 411000 | 410500 | 411000 | 410500 | 201 |
| 564 | 20231113 | 115300 | 63025055000 | 410500 | 410500 | 411000 | 410500 | 93 |
| 565 | 20231113 | 115200 | 62986877500 | 410500 | 410500 | 411000 | 410500 | 762 |
| 566 | 20231113 | 115100 | 62674067000 | 411000 | 411000 | 411000 | 410500 | 128 |
| 567 | 20231113 | 115000 | 62621490500 | 411000 | 411000 | 411000 | 410500 | 121 |
| 568 | 20231113 | 114900 | 62571766000 | 410500 | 411000 | 411000 | 410500 | 119 |
| 569 | 20231113 | 114800 | 62522887500 | 411000 | 410500 | 411000 | 410500 | 120 |
| 570 | 20231113 | 114700 | 62473601500 | 410500 | 410500 | 411000 | 410000 | 607 |
| 571 | 20231113 | 114600 | 62224466000 | 410000 | 410000 | 410500 | 410000 | 102 |
| 572 | 20231113 | 114500 | 62182636000 | 410000 | 410000 | 410500 | 410000 | 156 |
| 573 | 20231113 | 114400 | 62118675500 | 410500 | 410500 | 410500 | 410000 | 134 |
| 574 | 20231113 | 114300 | 62063689000 | 410500 | 410500 | 410500 | 410000 | 130 |
| 575 | 20231113 | 114200 | 62010364500 | 410000 | 410500 | 410500 | 410000 | 245 |
| 576 | 20231113 | 114100 | 61909851500 | 410000 | 410500 | 410500 | 410000 | 154 |
| 577 | 20231113 | 114000 | 61846657000 | 410500 | 410500 | 410500 | 410000 | 177 |
| 578 | 20231113 | 113900 | 61774075500 | 410500 | 410000 | 410500 | 410000 | 110 |
| 579 | 20231113 | 113800 | 61728973500 | 410000 | 410000 | 410500 | 410000 | 97 |
| 580 | 20231113 | 113700 | 61689177500 | 410500 | 410500 | 410500 | 410000 | 83 |
| 581 | 20231113 | 113600 | 61655119000 | 410500 | 410000 | 410500 | 410000 | 162 |
| 582 | 20231113 | 113500 | 61588645500 | 410000 | 410000 | 410500 | 410000 | 34 |
| 583 | 20231113 | 113400 | 61574701500 | 410500 | 410000 | 410500 | 410000 | 146 |
| 584 | 20231113 | 113300 | 61514839500 | 410500 | 409500 | 410500 | 409500 | 282 |
| 585 | 20231113 | 113200 | 61399304500 | 409000 | 409500 | 409500 | 409000 | 160 |
| 586 | 20231113 | 113100 | 61333812000 | 409500 | 409000 | 410000 | 409000 | 463 |
| 587 | 20231113 | 113000 | 61144217500 | 409500 | 409500 | 409500 | 409000 | 167 |
| 588 | 20231113 | 112900 | 61075910500 | 409000 | 409000 | 409500 | 409000 | 496 |
| 589 | 20231113 | 112800 | 60873040000 | 409000 | 409000 | 409500 | 409000 | 289 |
| 590 | 20231113 | 112700 | 60754838500 | 409500 | 409500 | 409500 | 409000 | 257 |
| 591 | 20231113 | 112600 | 60649636500 | 409500 | 409500 | 410000 | 409500 | 256 |
| 592 | 20231113 | 112500 | 60544799000 | 409500 | 409500 | 410000 | 409500 | 243 |
| 593 | 20231113 | 112400 | 60445282000 | 410000 | 410000 | 410500 | 409500 | 264 |
| 594 | 20231113 | 112300 | 60337051500 | 410000 | 410000 | 410500 | 410000 | 206 |
| 595 | 20231113 | 112200 | 60252587500 | 410000 | 410000 | 410500 | 410000 | 238 |
| 596 | 20231113 | 112100 | 60154994000 | 410000 | 410000 | 410500 | 410000 | 298 |
| 597 | 20231113 | 112000 | 60032795500 | 410000 | 410000 | 410500 | 410000 | 169 |
| 598 | 20231113 | 111900 | 59963492500 | 410500 | 410500 | 410500 | 410000 | 112 |
| 599 | 20231113 | 111800 | 59917562000 | 410000 | 410500 | 411000 | 410000 | 310 |
| 600 | 20231113 | 111700 | 59790320500 | 410500 | 410500 | 411000 | 410500 | 293 |
| 601 | 20231113 | 111600 | 59670006500 | 411000 | 410500 | 411000 | 410500 | 29 |
| 602 | 20231113 | 111500 | 59658098500 | 411000 | 411000 | 411000 | 410500 | 177 |
| 603 | 20231113 | 111400 | 59585400000 | 411000 | 410500 | 411000 | 410500 | 92 |
| 604 | 20231113 | 111300 | 59547627000 | 411000 | 411000 | 411000 | 410500 | 55 |
| 605 | 20231113 | 111200 | 59525036500 | 411000 | 410000 | 411000 | 410000 | 659 |
| 606 | 20231113 | 111100 | 59254489000 | 410000 | 410500 | 410500 | 410000 | 164 |
| 607 | 20231113 | 111000 | 59187232500 | 410000 | 410500 | 410500 | 410000 | 234 |
| 608 | 20231113 | 110900 | 59091266500 | 410000 | 410000 | 410500 | 410000 | 253 |
| 609 | 20231113 | 110800 | 58987523000 | 410000 | 410500 | 411000 | 410000 | 206 |
| 610 | 20231113 | 110700 | 58903008000 | 410500 | 410500 | 411000 | 410500 | 331 |
| 611 | 20231113 | 110600 | 58767130500 | 411000 | 411000 | 411000 | 410500 | 222 |
| 612 | 20231113 | 110500 | 58675996000 | 411000 | 411000 | 411000 | 410500 | 32 |
| 613 | 20231113 | 110400 | 58662849000 | 410500 | 411000 | 411000 | 410500 | 173 |
| 614 | 20231113 | 110300 | 58591819500 | 410500 | 412000 | 412000 | 410500 | 576 |
| 615 | 20231113 | 110200 | 58355020500 | 411500 | 412000 | 412500 | 411500 | 534 |
| 616 | 20231113 | 110100 | 58135084000 | 412000 | 412500 | 413000 | 412000 | 837 |
| 617 | 20231113 | 110000 | 57789995000 | 413000 | 412500 | 413000 | 412500 | 235 |
| 618 | 20231113 | 105900 | 57692990000 | 412500 | 412000 | 413000 | 412000 | 423 |
| 619 | 20231113 | 105800 | 57518524000 | 412000 | 412000 | 412500 | 412000 | 207 |
| 620 | 20231113 | 105700 | 57433177000 | 412000 | 412000 | 412500 | 412000 | 367 |
| 621 | 20231113 | 105600 | 57281843000 | 412500 | 412000 | 412500 | 412000 | 255 |
| 622 | 20231113 | 105500 | 57176686000 | 412000 | 412500 | 412500 | 411500 | 544 |
| 623 | 20231113 | 105400 | 56952565500 | 412000 | 411500 | 412500 | 411000 | 682 |
| 624 | 20231113 | 105300 | 56671730500 | 411500 | 411000 | 411500 | 410500 | 379 |
| 625 | 20231113 | 105200 | 56515938000 | 410500 | 410500 | 411000 | 410500 | 116 |
| 626 | 20231113 | 105100 | 56468319000 | 410500 | 410000 | 411000 | 410000 | 1067 |
| 627 | 20231113 | 105000 | 56030400500 | 410000 | 410500 | 410500 | 410000 | 137 |
| 628 | 20231113 | 104900 | 55974223500 | 410500 | 410000 | 410500 | 410000 | 136 |
| 629 | 20231113 | 104800 | 55918453500 | 410500 | 410000 | 411000 | 409500 | 486 |
| 630 | 20231113 | 104700 | 55719057500 | 410000 | 410000 | 410000 | 409500 | 444 |
| 631 | 20231113 | 104600 | 55537054000 | 409500 | 409500 | 410000 | 409500 | 153 |
| 632 | 20231113 | 104500 | 55474396500 | 409500 | 409000 | 409500 | 408500 | 822 |
| 633 | 20231113 | 104400 | 55137972000 | 409000 | 409000 | 409500 | 409000 | 321 |
| 634 | 20231113 | 104300 | 55006668500 | 409500 | 409000 | 409500 | 408500 | 1049 |
| 635 | 20231113 | 104200 | 54577638000 | 409000 | 409000 | 409500 | 409000 | 137 |
| 636 | 20231113 | 104100 | 54521602500 | 409000 | 409000 | 409500 | 409000 | 373 |
| 637 | 20231113 | 104000 | 54368915500 | 409000 | 409000 | 410000 | 409000 | 726 |
| 638 | 20231113 | 103900 | 54071624000 | 409500 | 409500 | 410000 | 409500 | 383 |
| 639 | 20231113 | 103800 | 53914749000 | 410000 | 409500 | 410000 | 409000 | 191 |
| 640 | 20231113 | 103700 | 53836508500 | 409500 | 409500 | 410000 | 409000 | 427 |
| 641 | 20231113 | 103600 | 53661736000 | 409000 | 410000 | 410000 | 409000 | 833 |
| 642 | 20231113 | 103500 | 53320597500 | 409500 | 409500 | 410000 | 409500 | 508 |
| 643 | 20231113 | 103400 | 53112371500 | 410000 | 409500 | 410000 | 409000 | 662 |
| 644 | 20231113 | 103300 | 52841261500 | 409500 | 409000 | 410000 | 409000 | 958 |
| 645 | 20231113 | 103200 | 52449025000 | 409500 | 409000 | 409500 | 409000 | 509 |
| 646 | 20231113 | 103100 | 52240746500 | 409000 | 408500 | 409000 | 408000 | 863 |
| 647 | 20231113 | 103000 | 51888016500 | 408000 | 408000 | 408500 | 408000 | 842 |
| 648 | 20231113 | 102900 | 51544320500 | 408500 | 408000 | 408500 | 408000 | 400 |
| 649 | 20231113 | 102800 | 51381092500 | 408000 | 408500 | 409000 | 408000 | 424 |
| 650 | 20231113 | 102700 | 51207885000 | 409000 | 408500 | 409000 | 408500 | 149 |
| 651 | 20231113 | 102600 | 51146977000 | 409000 | 409000 | 409500 | 408500 | 803 |
| 652 | 20231113 | 102500 | 50818567000 | 409000 | 408000 | 409000 | 408000 | 1013 |
| 653 | 20231113 | 102400 | 50404778500 | 408000 | 408000 | 408500 | 408000 | 470 |
| 654 | 20231113 | 102300 | 50212955500 | 408000 | 408000 | 408500 | 408000 | 1128 |
| 655 | 20231113 | 102200 | 49752606500 | 408000 | 408500 | 409000 | 408000 | 844 |
| 656 | 20231113 | 102100 | 49407975500 | 408500 | 408500 | 409000 | 408500 | 625 |
| 657 | 20231113 | 102000 | 49152530500 | 408500 | 408500 | 409000 | 408500 | 351 |
| 658 | 20231113 | 101900 | 49009098500 | 408500 | 408500 | 409000 | 408500 | 459 |
| 659 | 20231113 | 101800 | 48821466500 | 409000 | 408500 | 409000 | 408500 | 398 |
| 660 | 20231113 | 101700 | 48658829000 | 408500 | 409500 | 409500 | 408500 | 475 |
| 661 | 20231113 | 101600 | 48464594000 | 409000 | 409000 | 409500 | 409000 | 843 |
| 662 | 20231113 | 101500 | 48119721000 | 409500 | 409500 | 409500 | 409000 | 221 |
| 663 | 20231113 | 101400 | 48029268000 | 409500 | 409000 | 409500 | 409000 | 68 |
| 664 | 20231113 | 101300 | 48001436000 | 409000 | 409000 | 409500 | 408500 | 774 |
| 665 | 20231113 | 101200 | 47684869500 | 409000 | 409000 | 409000 | 408500 | 142 |
| 666 | 20231113 | 101100 | 47626813500 | 409000 | 408000 | 409000 | 408000 | 745 |
| 667 | 20231113 | 101000 | 47322464500 | 408500 | 408000 | 408500 | 408000 | 574 |
| 668 | 20231113 | 100900 | 47088129000 | 408000 | 408000 | 408500 | 408000 | 689 |
| 669 | 20231113 | 100800 | 46806867000 | 408000 | 408500 | 408500 | 408000 | 730 |
| 670 | 20231113 | 100700 | 46509002000 | 408000 | 409500 | 409500 | 408000 | 3574 |
| 671 | 20231113 | 100600 | 45048160500 | 410000 | 410500 | 410500 | 409000 | 2039 |
| 672 | 20231113 | 100500 | 44212786500 | 410500 | 410500 | 410500 | 410000 | 579 |
| 673 | 20231113 | 100400 | 43975293500 | 410000 | 410500 | 410500 | 410000 | 491 |
| 674 | 20231113 | 100300 | 43773858500 | 410500 | 410000 | 410500 | 409500 | 437 |
| 675 | 20231113 | 100200 | 43594682500 | 410000 | 410000 | 411000 | 409500 | 698 |
| 676 | 20231113 | 100100 | 43308535500 | 409500 | 409000 | 410000 | 408500 | 1223 |
| 677 | 20231113 | 100000 | 42808146500 | 408500 | 411500 | 412000 | 408500 | 6737 |
| 678 | 20231113 | 095900 | 40043507000 | 411500 | 411500 | 412000 | 411500 | 377 |
| 679 | 20231113 | 095800 | 39888341000 | 412000 | 412000 | 412000 | 411500 | 498 |
| 680 | 20231113 | 095700 | 39683333000 | 411500 | 413000 | 413000 | 411500 | 1016 |
| 681 | 20231113 | 095600 | 39264425000 | 412500 | 412500 | 413000 | 412500 | 362 |
| 682 | 20231113 | 095500 | 39115017000 | 413000 | 412500 | 413000 | 412000 | 814 |
| 683 | 20231113 | 095400 | 38779117000 | 412500 | 412000 | 412500 | 412000 | 617 |
| 684 | 20231113 | 095300 | 38524804500 | 412000 | 411500 | 412000 | 411500 | 407 |
| 685 | 20231113 | 095200 | 38357123000 | 412000 | 411500 | 412000 | 411000 | 472 |
| 686 | 20231113 | 095100 | 38162869000 | 411500 | 411000 | 411500 | 411000 | 340 |
| 687 | 20231113 | 095000 | 38022994500 | 411500 | 411500 | 411500 | 411000 | 157 |
| 688 | 20231113 | 094900 | 37958409000 | 411500 | 411500 | 412000 | 411000 | 950 |
| 689 | 20231113 | 094800 | 37567417000 | 411000 | 411500 | 411500 | 411000 | 276 |
| 690 | 20231113 | 094700 | 37453927500 | 411000 | 411500 | 412000 | 411000 | 982 |
| 691 | 20231113 | 094600 | 37049878000 | 411500 | 411500 | 411500 | 410500 | 1354 |
| 692 | 20231113 | 094500 | 36493456500 | 411000 | 411000 | 411500 | 411000 | 606 |
| 693 | 20231113 | 094400 | 36244353000 | 411000 | 411500 | 411500 | 411000 | 369 |
| 694 | 20231113 | 094300 | 36092687000 | 411000 | 411000 | 411500 | 411000 | 867 |
| 695 | 20231113 | 094200 | 35736308500 | 411000 | 411500 | 412000 | 411000 | 869 |
| 696 | 20231113 | 094100 | 35378812000 | 412000 | 412000 | 412000 | 411500 | 1452 |
| 697 | 20231113 | 094000 | 34781203500 | 412000 | 412500 | 412500 | 411500 | 1414 |
| 698 | 20231113 | 093900 | 34198596500 | 412500 | 413000 | 413000 | 412500 | 1264 |
| 699 | 20231113 | 093800 | 33676846500 | 413000 | 412000 | 413000 | 411500 | 1410 |
| 700 | 20231113 | 093700 | 33095738500 | 412000 | 411000 | 412000 | 411000 | 1175 |
| 701 | 20231113 | 093600 | 32612342500 | 411000 | 411000 | 411500 | 411000 | 812 |
| 702 | 20231113 | 093500 | 32278587500 | 411000 | 411500 | 412000 | 411000 | 1189 |
| 703 | 20231113 | 093400 | 31789316500 | 411500 | 411500 | 412000 | 411000 | 1675 |
| 704 | 20231113 | 093300 | 31100239500 | 411500 | 412000 | 412500 | 411500 | 1460 |
| 705 | 20231113 | 093200 | 30498916000 | 412000 | 413000 | 413000 | 412000 | 1514 |
| 706 | 20231113 | 093100 | 29874660500 | 413000 | 413000 | 413000 | 412500 | 114 |
| 707 | 20231113 | 093000 | 29827599000 | 413000 | 412500 | 413000 | 412500 | 1098 |
| 708 | 20231113 | 092900 | 29374336500 | 412500 | 414000 | 414000 | 412500 | 1290 |
| 709 | 20231113 | 092800 | 28841891500 | 413500 | 414500 | 415000 | 413000 | 959 |
| 710 | 20231113 | 092700 | 28445020000 | 414500 | 415000 | 415000 | 414500 | 359 |
| 711 | 20231113 | 092600 | 28296182000 | 414500 | 415000 | 415500 | 413500 | 1145 |
| 712 | 20231113 | 092500 | 27821840000 | 415500 | 415500 | 416000 | 414000 | 1552 |
| 713 | 20231113 | 092400 | 27178035500 | 415500 | 417000 | 417000 | 415500 | 1159 |
| 714 | 20231113 | 092300 | 26695831500 | 417000 | 416500 | 417000 | 416500 | 766 |
| 715 | 20231113 | 092200 | 26376724000 | 416000 | 416000 | 416500 | 416000 | 186 |
| 716 | 20231113 | 092100 | 26299312500 | 416000 | 416500 | 417000 | 416000 | 447 |
| 717 | 20231113 | 092000 | 26113253000 | 416500 | 416500 | 417000 | 415000 | 1324 |
| 718 | 20231113 | 091900 | 25562662000 | 417000 | 416000 | 417000 | 415500 | 1198 |
| 719 | 20231113 | 091800 | 25064025500 | 416000 | 414000 | 416000 | 413500 | 1893 |
| 720 | 20231113 | 091700 | 24278582500 | 414000 | 413500 | 414000 | 413500 | 685 |
| 721 | 20231113 | 091600 | 23995032500 | 413500 | 412500 | 414000 | 412500 | 1411 |
| 722 | 20231113 | 091500 | 23412351000 | 412500 | 413500 | 413500 | 412500 | 2988 |
| 723 | 20231113 | 091400 | 22178395000 | 413000 | 413000 | 414000 | 412500 | 1199 |
| 724 | 20231113 | 091300 | 21683127000 | 413000 | 413000 | 414000 | 412000 | 2619 |
| 725 | 20231113 | 091200 | 20601499500 | 413500 | 414500 | 414500 | 413000 | 1915 |
| 726 | 20231113 | 091100 | 19808784500 | 414000 | 414500 | 415500 | 414000 | 1969 |
| 727 | 20231113 | 091000 | 18992101500 | 415000 | 415500 | 415500 | 414500 | 1811 |
| 728 | 20231113 | 090900 | 18240831500 | 415500 | 417000 | 417000 | 415000 | 1620 |
| 729 | 20231113 | 090800 | 17566328500 | 417000 | 417500 | 418000 | 416500 | 1455 |
| 730 | 20231113 | 090700 | 16959476500 | 417500 | 421500 | 421500 | 417500 | 4552 |
| 731 | 20231113 | 090600 | 15051535500 | 421500 | 422500 | 422500 | 421000 | 2591 |
| 732 | 20231113 | 090500 | 13958812500 | 422000 | 420500 | 422500 | 420500 | 2509 |
| 733 | 20231113 | 090400 | 12901740000 | 421000 | 420000 | 422000 | 420000 | 1996 |
| 734 | 20231113 | 090300 | 12061660000 | 420000 | 425000 | 425000 | 420000 | 3210 |
| 735 | 20231113 | 090200 | 10705187000 | 425000 | 421500 | 425000 | 421000 | 5815 |
| 736 | 20231113 | 090100 | 8243722500 | 421500 | 422500 | 424500 | 421000 | 5355 |
| 737 | 20231113 | 090000 | 5979373000 | 423000 | 413000 | 424000 | 413000 | 13771 |