43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 211600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 20940 |
| 3 | 20231115 | 211500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 4 | 20231115 | 211400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 5 | 20231115 | 211300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 6 | 20231115 | 211200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 7 | 20231115 | 211100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 8 | 20231115 | 211000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 9 | 20231115 | 210900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 10 | 20231115 | 210800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 11 | 20231115 | 210700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 12 | 20231115 | 210600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 13 | 20231115 | 210500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 14 | 20231115 | 210400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 15 | 20231115 | 210300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 16 | 20231115 | 210200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 17 | 20231115 | 210100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 18 | 20231115 | 210000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 19 | 20231115 | 205900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 20 | 20231115 | 205800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 21 | 20231115 | 205700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 22 | 20231115 | 205600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 23 | 20231115 | 205500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 24 | 20231115 | 205400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 25 | 20231115 | 205300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 26 | 20231115 | 205200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 27 | 20231115 | 205100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 28 | 20231115 | 205000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 29 | 20231115 | 204900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 30 | 20231115 | 204800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 31 | 20231115 | 204700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 32 | 20231115 | 204600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 20940 |
| 33 | 20231115 | 204500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 34 | 20231115 | 204400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 35 | 20231115 | 204300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 36 | 20231115 | 204200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 37 | 20231115 | 204100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 38 | 20231115 | 204000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 39 | 20231115 | 203900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 40 | 20231115 | 203800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 41 | 20231115 | 203700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 42 | 20231115 | 203600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 43 | 20231115 | 203500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 44 | 20231115 | 203400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 45 | 20231115 | 203300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 46 | 20231115 | 203200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 47 | 20231115 | 203100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 48 | 20231115 | 203000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 49 | 20231115 | 202900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 50 | 20231115 | 202800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 51 | 20231115 | 202700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 52 | 20231115 | 202600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 53 | 20231115 | 202500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 54 | 20231115 | 202400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 55 | 20231115 | 202300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 56 | 20231115 | 202200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 57 | 20231115 | 202100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 58 | 20231115 | 202000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 59 | 20231115 | 201900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 60 | 20231115 | 201800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 61 | 20231115 | 201700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 62 | 20231115 | 201600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 20940 |
| 63 | 20231115 | 201500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 64 | 20231115 | 201400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 65 | 20231115 | 201300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 66 | 20231115 | 201200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 67 | 20231115 | 201100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 68 | 20231115 | 201000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 69 | 20231115 | 200900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 70 | 20231115 | 200800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 71 | 20231115 | 200700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 72 | 20231115 | 200600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 73 | 20231115 | 200500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 74 | 20231115 | 200400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 75 | 20231115 | 200300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 76 | 20231115 | 200200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 77 | 20231115 | 200100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 78 | 20231115 | 200000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 79 | 20231115 | 195900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 80 | 20231115 | 195800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 81 | 20231115 | 195700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 82 | 20231115 | 195600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 83 | 20231115 | 195500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 84 | 20231115 | 195400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 85 | 20231115 | 195300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 86 | 20231115 | 195200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 87 | 20231115 | 195100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 88 | 20231115 | 195000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 89 | 20231115 | 194900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 90 | 20231115 | 194800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 91 | 20231115 | 194700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 92 | 20231115 | 194600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 20940 |
| 93 | 20231115 | 194500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 94 | 20231115 | 194400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 95 | 20231115 | 194300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 96 | 20231115 | 194200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 97 | 20231115 | 194100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 98 | 20231115 | 194000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 99 | 20231115 | 193900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 100 | 20231115 | 193800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 101 | 20231115 | 193700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 102 | 20231115 | 193600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 103 | 20231115 | 193500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 104 | 20231115 | 193400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 105 | 20231115 | 193300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 106 | 20231115 | 193200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 107 | 20231115 | 193100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 108 | 20231115 | 193000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 109 | 20231115 | 192900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 110 | 20231115 | 192800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 111 | 20231115 | 192700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 112 | 20231115 | 192600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 113 | 20231115 | 192500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 114 | 20231115 | 192400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 115 | 20231115 | 192300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 116 | 20231115 | 192200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 117 | 20231115 | 192100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 118 | 20231115 | 192000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 119 | 20231115 | 191900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 120 | 20231115 | 191800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 121 | 20231115 | 191700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 122 | 20231115 | 191600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 20940 |
| 123 | 20231115 | 191500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 124 | 20231115 | 191400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 125 | 20231115 | 191300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 126 | 20231115 | 191200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 127 | 20231115 | 191100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 128 | 20231115 | 191000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 129 | 20231115 | 190900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 130 | 20231115 | 190800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 131 | 20231115 | 190700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 132 | 20231115 | 190600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 133 | 20231115 | 190500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 134 | 20231115 | 190400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 135 | 20231115 | 190300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 136 | 20231115 | 190200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 137 | 20231115 | 190100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 138 | 20231115 | 190000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 139 | 20231115 | 185900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 140 | 20231115 | 185800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 141 | 20231115 | 185700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 142 | 20231115 | 185600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 143 | 20231115 | 185500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 144 | 20231115 | 185400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 145 | 20231115 | 185300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 146 | 20231115 | 185200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 147 | 20231115 | 185100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 148 | 20231115 | 185000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 149 | 20231115 | 184900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 150 | 20231115 | 184800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 151 | 20231115 | 184700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 152 | 20231115 | 184600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 20940 |
| 153 | 20231115 | 184500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 154 | 20231115 | 184400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 155 | 20231115 | 184300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 156 | 20231115 | 184200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 157 | 20231115 | 184100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 158 | 20231115 | 184000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 159 | 20231115 | 183900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 160 | 20231115 | 183800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 161 | 20231115 | 183700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 162 | 20231115 | 183600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 163 | 20231115 | 183500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 164 | 20231115 | 183400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 165 | 20231115 | 183300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 166 | 20231115 | 183200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 167 | 20231115 | 183100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 168 | 20231115 | 183000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 169 | 20231115 | 182900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 170 | 20231115 | 182800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 171 | 20231115 | 182700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 172 | 20231115 | 182600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 173 | 20231115 | 182500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 174 | 20231115 | 182400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 175 | 20231115 | 182300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 176 | 20231115 | 182200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 177 | 20231115 | 182100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 178 | 20231115 | 182000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 179 | 20231115 | 181900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 180 | 20231115 | 181800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 181 | 20231115 | 181700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 182 | 20231115 | 181600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 20940 |
| 183 | 20231115 | 181500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 184 | 20231115 | 181400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 185 | 20231115 | 181300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 186 | 20231115 | 181200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 187 | 20231115 | 181100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 188 | 20231115 | 181000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 189 | 20231115 | 180900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 190 | 20231115 | 180800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 191 | 20231115 | 180700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 192 | 20231115 | 180600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 193 | 20231115 | 180500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 194 | 20231115 | 180400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 195 | 20231115 | 180300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 196 | 20231115 | 180200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 197 | 20231115 | 180100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 198 | 20231115 | 180000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 199 | 20231115 | 175900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 200 | 20231115 | 175800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 201 | 20231115 | 175700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 202 | 20231115 | 175600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 203 | 20231115 | 175500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 204 | 20231115 | 175400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 205 | 20231115 | 175300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 206 | 20231115 | 175200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 207 | 20231115 | 175100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 208 | 20231115 | 175000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 209 | 20231115 | 174900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 210 | 20231115 | 174800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 211 | 20231115 | 174700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 212 | 20231115 | 174600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 20940 |
| 213 | 20231115 | 174500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 214 | 20231115 | 174400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 215 | 20231115 | 174300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 216 | 20231115 | 174200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 217 | 20231115 | 174100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 218 | 20231115 | 174000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 219 | 20231115 | 173900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 220 | 20231115 | 173800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 221 | 20231115 | 173700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 222 | 20231115 | 173600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 223 | 20231115 | 173500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 224 | 20231115 | 173400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 225 | 20231115 | 173300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 226 | 20231115 | 173200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 227 | 20231115 | 173100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 228 | 20231115 | 173000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 229 | 20231115 | 172900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 230 | 20231115 | 172800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 231 | 20231115 | 172700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 232 | 20231115 | 172600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 233 | 20231115 | 172500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 234 | 20231115 | 172400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 235 | 20231115 | 172300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 236 | 20231115 | 172200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 237 | 20231115 | 172100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 238 | 20231115 | 172000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 239 | 20231115 | 171900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 240 | 20231115 | 171800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 241 | 20231115 | 171700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 242 | 20231115 | 171600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 20940 |
| 243 | 20231115 | 171500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 244 | 20231115 | 171400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 245 | 20231115 | 171300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 246 | 20231115 | 171200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 247 | 20231115 | 171100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 248 | 20231115 | 171000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 249 | 20231115 | 170900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 250 | 20231115 | 170800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 251 | 20231115 | 170700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 252 | 20231115 | 170600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 253 | 20231115 | 170500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 254 | 20231115 | 170400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 255 | 20231115 | 170300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 256 | 20231115 | 170200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 257 | 20231115 | 170100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 258 | 20231115 | 170000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 259 | 20231115 | 165900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 260 | 20231115 | 165800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 261 | 20231115 | 165700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 262 | 20231115 | 165600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 263 | 20231115 | 165500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 264 | 20231115 | 165400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 265 | 20231115 | 165300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 266 | 20231115 | 165200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 267 | 20231115 | 165100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 268 | 20231115 | 165000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 269 | 20231115 | 164900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 270 | 20231115 | 164800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 271 | 20231115 | 164700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 272 | 20231115 | 164600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 20940 |
| 273 | 20231115 | 164500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 274 | 20231115 | 164400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 275 | 20231115 | 164300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 276 | 20231115 | 164200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 277 | 20231115 | 164100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 278 | 20231115 | 164000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 279 | 20231115 | 163900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 280 | 20231115 | 163800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 281 | 20231115 | 163700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 282 | 20231115 | 163600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 283 | 20231115 | 163500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 284 | 20231115 | 163400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 285 | 20231115 | 163300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 286 | 20231115 | 163200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 287 | 20231115 | 163100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 288 | 20231115 | 163000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 289 | 20231115 | 162900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 290 | 20231115 | 162800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 291 | 20231115 | 162700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 292 | 20231115 | 162600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 293 | 20231115 | 162500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 294 | 20231115 | 162400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 295 | 20231115 | 162300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 296 | 20231115 | 162200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 297 | 20231115 | 162100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 298 | 20231115 | 162000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 299 | 20231115 | 161900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 300 | 20231115 | 161800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 301 | 20231115 | 161700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 302 | 20231115 | 161600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 20940 |
| 303 | 20231115 | 161500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 304 | 20231115 | 161400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 305 | 20231115 | 161300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 306 | 20231115 | 161200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 307 | 20231115 | 161100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 308 | 20231115 | 161000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 309 | 20231115 | 160900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 310 | 20231115 | 160800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 311 | 20231115 | 160700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 312 | 20231115 | 160600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 313 | 20231115 | 160500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 314 | 20231115 | 160400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 315 | 20231115 | 160300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 316 | 20231115 | 160200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 317 | 20231115 | 160100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 318 | 20231115 | 160000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 319 | 20231115 | 155900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 320 | 20231115 | 155800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 321 | 20231115 | 155700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 322 | 20231115 | 155600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 323 | 20231115 | 155500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 324 | 20231115 | 155400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 325 | 20231115 | 155300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 326 | 20231115 | 155200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 327 | 20231115 | 155100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 328 | 20231115 | 155000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 329 | 20231115 | 154900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 330 | 20231115 | 154800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 331 | 20231115 | 154700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 332 | 20231115 | 154600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 20940 |
| 333 | 20231115 | 154500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 334 | 20231115 | 154400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 335 | 20231115 | 154300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 336 | 20231115 | 154200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 337 | 20231115 | 154100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 338 | 20231115 | 154000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 339 | 20231115 | 153900 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 340 | 20231115 | 153800 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 341 | 20231115 | 153700 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 342 | 20231115 | 153600 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 343 | 20231115 | 153500 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 344 | 20231115 | 153400 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 345 | 20231115 | 153300 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 346 | 20231115 | 153200 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 347 | 20231115 | 153100 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 348 | 20231115 | 153000 | 159113986500 | 451500 | 451500 | 451500 | 451500 | 20940 |
| 349 | 20231115 | 152900 | 149659576500 | 447500 | 447500 | 447500 | 447500 | 0 |
| 350 | 20231115 | 152800 | 149659576500 | 447500 | 447500 | 447500 | 447500 | 0 |
| 351 | 20231115 | 152700 | 149659576500 | 447500 | 447500 | 447500 | 447500 | 0 |
| 352 | 20231115 | 152600 | 149659576500 | 447500 | 447500 | 447500 | 447500 | 0 |
| 353 | 20231115 | 152500 | 149659576500 | 447500 | 447500 | 447500 | 447500 | 0 |
| 354 | 20231115 | 152400 | 149659576500 | 447500 | 447500 | 447500 | 447500 | 0 |
| 355 | 20231115 | 152300 | 149659576500 | 447500 | 447500 | 447500 | 447500 | 0 |
| 356 | 20231115 | 152200 | 149659576500 | 447500 | 447500 | 447500 | 447500 | 0 |
| 357 | 20231115 | 152100 | 149659576500 | 447500 | 447500 | 447500 | 447500 | 0 |
| 358 | 20231115 | 152000 | 149659576500 | 447500 | 447500 | 447500 | 447500 | 0 |
| 359 | 20231115 | 151900 | 149659576500 | 447500 | 448000 | 448000 | 447500 | 576 |
| 360 | 20231115 | 151800 | 149401697500 | 447500 | 447500 | 448000 | 447000 | 1210 |
| 361 | 20231115 | 151700 | 148860253500 | 447500 | 448000 | 448000 | 447000 | 1619 |
| 362 | 20231115 | 151600 | 148135642000 | 448000 | 448000 | 448000 | 447500 | 551 |
| 363 | 20231115 | 151500 | 147888951500 | 448000 | 448000 | 448000 | 447500 | 376 |
| 364 | 20231115 | 151400 | 147720615500 | 448000 | 447500 | 448000 | 447500 | 305 |
| 365 | 20231115 | 151300 | 147584020500 | 448000 | 447500 | 448000 | 447500 | 532 |
| 366 | 20231115 | 151200 | 147345761000 | 448000 | 448000 | 448000 | 447500 | 389 |
| 367 | 20231115 | 151100 | 147171514000 | 448000 | 448000 | 448000 | 447500 | 453 |
| 368 | 20231115 | 151000 | 146968614000 | 447500 | 448000 | 448000 | 447500 | 324 |
| 369 | 20231115 | 150900 | 146823479500 | 448000 | 447500 | 448000 | 447000 | 991 |
| 370 | 20231115 | 150800 | 146379897500 | 447500 | 447500 | 447500 | 447000 | 319 |
| 371 | 20231115 | 150700 | 146237167500 | 447500 | 446500 | 447500 | 446500 | 1348 |
| 372 | 20231115 | 150600 | 145634502000 | 446500 | 446500 | 447000 | 446500 | 1104 |
| 373 | 20231115 | 150500 | 145141508500 | 446500 | 447000 | 447000 | 446500 | 313 |
| 374 | 20231115 | 150400 | 145001703000 | 447000 | 447500 | 447500 | 446500 | 287 |
| 375 | 20231115 | 150300 | 144873387500 | 447500 | 447000 | 447500 | 447000 | 147 |
| 376 | 20231115 | 150200 | 144807633500 | 447500 | 447000 | 447500 | 446500 | 212 |
| 377 | 20231115 | 150100 | 144712836000 | 447000 | 447500 | 448000 | 446500 | 505 |
| 378 | 20231115 | 150000 | 144487042500 | 447500 | 447000 | 447500 | 447000 | 630 |
| 379 | 20231115 | 145900 | 144205201500 | 447000 | 447000 | 447500 | 446500 | 1241 |
| 380 | 20231115 | 145800 | 143650501000 | 447000 | 447000 | 447000 | 446500 | 228 |
| 381 | 20231115 | 145700 | 143548642500 | 447000 | 447000 | 447500 | 446000 | 1156 |
| 382 | 20231115 | 145600 | 143032427000 | 447000 | 447500 | 447500 | 447000 | 406 |
| 383 | 20231115 | 145500 | 142850877000 | 447500 | 446500 | 447500 | 446000 | 1677 |
| 384 | 20231115 | 145400 | 142101170000 | 446500 | 446500 | 447000 | 446500 | 401 |
| 385 | 20231115 | 145300 | 141922070500 | 446500 | 446500 | 447000 | 446000 | 1498 |
| 386 | 20231115 | 145200 | 141253618500 | 446000 | 447500 | 447500 | 446000 | 1049 |
| 387 | 20231115 | 145100 | 140784927000 | 447500 | 447500 | 447500 | 447000 | 344 |
| 388 | 20231115 | 145000 | 140631101000 | 447500 | 447000 | 447500 | 447000 | 294 |
| 389 | 20231115 | 144900 | 140499635500 | 447500 | 447500 | 447500 | 447000 | 514 |
| 390 | 20231115 | 144800 | 140269801500 | 447500 | 447000 | 447500 | 446500 | 504 |
| 391 | 20231115 | 144700 | 140044384000 | 447000 | 446500 | 447500 | 446500 | 1089 |
| 392 | 20231115 | 144600 | 139557604000 | 446500 | 446500 | 447500 | 446500 | 1111 |
| 393 | 20231115 | 144500 | 139061234000 | 446500 | 447500 | 448000 | 446500 | 2478 |
| 394 | 20231115 | 144400 | 137953548000 | 447500 | 447000 | 448000 | 447000 | 685 |
| 395 | 20231115 | 144300 | 137646983500 | 447000 | 447000 | 448000 | 447000 | 961 |
| 396 | 20231115 | 144200 | 137217073500 | 447000 | 448500 | 448500 | 447000 | 936 |
| 397 | 20231115 | 144100 | 136798197000 | 448500 | 448000 | 448500 | 447500 | 427 |
| 398 | 20231115 | 144000 | 136606888000 | 448000 | 448000 | 448000 | 447500 | 746 |
| 399 | 20231115 | 143900 | 136272909000 | 448000 | 448000 | 448500 | 447500 | 1969 |
| 400 | 20231115 | 143800 | 135391041000 | 448500 | 449000 | 449000 | 448000 | 1105 |
| 401 | 20231115 | 143700 | 134895456000 | 449000 | 450000 | 450000 | 449000 | 3159 |
| 402 | 20231115 | 143600 | 133475864500 | 450000 | 450000 | 450500 | 449500 | 303 |
| 403 | 20231115 | 143500 | 133339506000 | 450000 | 450500 | 450500 | 449500 | 762 |
| 404 | 20231115 | 143400 | 132996589000 | 450000 | 450000 | 450500 | 450000 | 181 |
| 405 | 20231115 | 143300 | 132915066000 | 450000 | 450000 | 450500 | 450000 | 287 |
| 406 | 20231115 | 143200 | 132785833500 | 450500 | 451000 | 451000 | 450000 | 379 |
| 407 | 20231115 | 143100 | 132615074000 | 451000 | 451000 | 451000 | 450500 | 237 |
| 408 | 20231115 | 143000 | 132508256500 | 450500 | 450500 | 452000 | 450500 | 456 |
| 409 | 20231115 | 142900 | 132302714500 | 451000 | 450500 | 452000 | 450500 | 1213 |
| 410 | 20231115 | 142800 | 131755139500 | 450500 | 451000 | 451000 | 450000 | 681 |
| 411 | 20231115 | 142700 | 131448320500 | 451000 | 449500 | 451500 | 449500 | 1497 |
| 412 | 20231115 | 142600 | 130773728000 | 450000 | 449500 | 450000 | 449500 | 157 |
| 413 | 20231115 | 142500 | 130703113500 | 449500 | 450500 | 450500 | 449500 | 936 |
| 414 | 20231115 | 142400 | 130281915500 | 450500 | 450500 | 450500 | 450000 | 207 |
| 415 | 20231115 | 142300 | 130188697000 | 451000 | 451000 | 451500 | 450000 | 506 |
| 416 | 20231115 | 142200 | 129960719500 | 451500 | 450500 | 451500 | 450000 | 297 |
| 417 | 20231115 | 142100 | 129826831000 | 450500 | 451000 | 451000 | 450500 | 150 |
| 418 | 20231115 | 142000 | 129759223000 | 451000 | 450500 | 451000 | 450000 | 371 |
| 419 | 20231115 | 141900 | 129592004000 | 450500 | 450500 | 451000 | 450000 | 102 |
| 420 | 20231115 | 141800 | 129546025000 | 450500 | 451500 | 451500 | 450000 | 552 |
| 421 | 20231115 | 141700 | 129297199000 | 451500 | 451500 | 451500 | 451000 | 160 |
| 422 | 20231115 | 141600 | 129225004000 | 451500 | 451000 | 451500 | 450500 | 611 |
| 423 | 20231115 | 141500 | 128949460500 | 451000 | 450000 | 451000 | 450000 | 803 |
| 424 | 20231115 | 141400 | 128587670500 | 450500 | 450500 | 451000 | 450500 | 252 |
| 425 | 20231115 | 141300 | 128474122500 | 451000 | 450500 | 451000 | 450000 | 283 |
| 426 | 20231115 | 141200 | 128346627000 | 450500 | 450500 | 450500 | 449500 | 686 |
| 427 | 20231115 | 141100 | 128037834500 | 450000 | 450500 | 450500 | 450000 | 435 |
| 428 | 20231115 | 141000 | 127841936000 | 450500 | 450000 | 451000 | 449500 | 700 |
| 429 | 20231115 | 140900 | 127526809000 | 450000 | 450000 | 450000 | 449500 | 152 |
| 430 | 20231115 | 140800 | 127458449000 | 450000 | 450500 | 450500 | 449500 | 712 |
| 431 | 20231115 | 140700 | 127138023000 | 450000 | 450500 | 450500 | 450000 | 96 |
| 432 | 20231115 | 140600 | 127094797000 | 450500 | 450000 | 450500 | 450000 | 1122 |
| 433 | 20231115 | 140500 | 126589829000 | 450000 | 449500 | 451000 | 449500 | 949 |
| 434 | 20231115 | 140400 | 126162587500 | 449500 | 450000 | 450000 | 449500 | 250 |
| 435 | 20231115 | 140300 | 126050134500 | 449500 | 449500 | 450000 | 449500 | 425 |
| 436 | 20231115 | 140200 | 125858963500 | 449500 | 450000 | 450500 | 449500 | 1780 |
| 437 | 20231115 | 140100 | 125058124500 | 450500 | 451000 | 451000 | 450000 | 832 |
| 438 | 20231115 | 140000 | 124683359500 | 450500 | 451000 | 451000 | 450500 | 204 |
| 439 | 20231115 | 135900 | 124591432500 | 451000 | 450500 | 451500 | 450000 | 717 |
| 440 | 20231115 | 135800 | 124268288500 | 450500 | 451000 | 451500 | 450000 | 841 |
| 441 | 20231115 | 135700 | 123889366500 | 451000 | 451500 | 451500 | 451000 | 503 |
| 442 | 20231115 | 135600 | 123662396500 | 451500 | 451500 | 451500 | 451000 | 216 |
| 443 | 20231115 | 135500 | 123564923000 | 451500 | 451000 | 451500 | 450500 | 380 |
| 444 | 20231115 | 135400 | 123393461000 | 451000 | 452000 | 452000 | 450500 | 530 |
| 445 | 20231115 | 135300 | 123154440000 | 452000 | 452000 | 452000 | 451500 | 470 |
| 446 | 20231115 | 135200 | 122942173000 | 452000 | 451500 | 452000 | 451500 | 143 |
| 447 | 20231115 | 135100 | 122877567500 | 452000 | 452500 | 452500 | 451500 | 277 |
| 448 | 20231115 | 135000 | 122752363500 | 452000 | 452000 | 452500 | 452000 | 323 |
| 449 | 20231115 | 134900 | 122606329000 | 452000 | 452000 | 452000 | 451500 | 226 |
| 450 | 20231115 | 134800 | 122504206000 | 451500 | 451500 | 452000 | 451000 | 240 |
| 451 | 20231115 | 134700 | 122395869000 | 451500 | 451500 | 451500 | 451000 | 173 |
| 452 | 20231115 | 134600 | 122317782000 | 451000 | 451500 | 451500 | 451000 | 177 |
| 453 | 20231115 | 134500 | 122237914000 | 451500 | 452000 | 452000 | 451000 | 201 |
| 454 | 20231115 | 134400 | 122147146500 | 452000 | 452500 | 452500 | 451500 | 279 |
| 455 | 20231115 | 134300 | 122021106500 | 452000 | 452500 | 452500 | 451500 | 321 |
| 456 | 20231115 | 134200 | 121875958500 | 452500 | 452500 | 453000 | 452000 | 458 |
| 457 | 20231115 | 134100 | 121668847500 | 452500 | 452500 | 453000 | 452500 | 835 |
| 458 | 20231115 | 134000 | 121290962000 | 453000 | 453000 | 453000 | 452500 | 247 |
| 459 | 20231115 | 133900 | 121179104500 | 452500 | 453000 | 453000 | 452500 | 273 |
| 460 | 20231115 | 133800 | 121055503500 | 453000 | 453000 | 453000 | 452500 | 239 |
| 461 | 20231115 | 133700 | 120947278000 | 453000 | 452000 | 453000 | 451500 | 1936 |
| 462 | 20231115 | 133600 | 120071643000 | 452000 | 452000 | 452000 | 451500 | 167 |
| 463 | 20231115 | 133500 | 119996184500 | 452000 | 452000 | 452000 | 451500 | 159 |
| 464 | 20231115 | 133400 | 119924344500 | 452000 | 451000 | 452000 | 451000 | 308 |
| 465 | 20231115 | 133300 | 119785306500 | 451500 | 451500 | 451500 | 450500 | 464 |
| 466 | 20231115 | 133200 | 119575944000 | 451000 | 451500 | 451500 | 451000 | 500 |
| 467 | 20231115 | 133100 | 119350403000 | 451500 | 451500 | 451500 | 451000 | 266 |
| 468 | 20231115 | 133000 | 119230329000 | 451500 | 451500 | 451500 | 451000 | 271 |
| 469 | 20231115 | 132900 | 119108012000 | 451500 | 451500 | 451500 | 451000 | 153 |
| 470 | 20231115 | 132800 | 119038964500 | 451000 | 451500 | 451500 | 450500 | 478 |
| 471 | 20231115 | 132700 | 118823357500 | 451500 | 450500 | 451500 | 450500 | 189 |
| 472 | 20231115 | 132600 | 118738159000 | 450500 | 451000 | 451000 | 450500 | 244 |
| 473 | 20231115 | 132500 | 118628167000 | 451000 | 451000 | 451000 | 450500 | 132 |
| 474 | 20231115 | 132400 | 118568662500 | 451000 | 451000 | 451000 | 450500 | 387 |
| 475 | 20231115 | 132300 | 118394149000 | 450500 | 451000 | 451000 | 450500 | 209 |
| 476 | 20231115 | 132200 | 118299936500 | 451000 | 450500 | 451000 | 450500 | 201 |
| 477 | 20231115 | 132100 | 118209331000 | 451000 | 451000 | 451000 | 450500 | 126 |
| 478 | 20231115 | 132000 | 118152515000 | 451000 | 450500 | 451000 | 450500 | 163 |
| 479 | 20231115 | 131900 | 118079033500 | 451000 | 451000 | 451000 | 450500 | 157 |
| 480 | 20231115 | 131800 | 118008255500 | 450500 | 451000 | 451000 | 450500 | 173 |
| 481 | 20231115 | 131700 | 117930261500 | 451000 | 451000 | 451000 | 450500 | 156 |
| 482 | 20231115 | 131600 | 117859960500 | 450500 | 451500 | 452000 | 450500 | 608 |
| 483 | 20231115 | 131500 | 117585836500 | 451500 | 452000 | 452000 | 451000 | 401 |
| 484 | 20231115 | 131400 | 117404747000 | 452000 | 452500 | 452500 | 451500 | 936 |
| 485 | 20231115 | 131300 | 116981677500 | 452500 | 452000 | 452500 | 452000 | 482 |
| 486 | 20231115 | 131200 | 116763767500 | 452000 | 452500 | 452500 | 452000 | 142 |
| 487 | 20231115 | 131100 | 116699542000 | 452500 | 452500 | 453000 | 452000 | 235 |
| 488 | 20231115 | 131000 | 116593236500 | 452500 | 452500 | 453000 | 452500 | 476 |
| 489 | 20231115 | 130900 | 116377819500 | 452500 | 453000 | 453000 | 452500 | 127 |
| 490 | 20231115 | 130800 | 116320310500 | 453000 | 453500 | 453500 | 452500 | 289 |
| 491 | 20231115 | 130700 | 116189435000 | 453500 | 453000 | 453500 | 453000 | 254 |
| 492 | 20231115 | 130600 | 116074334500 | 453000 | 453000 | 453500 | 453000 | 237 |
| 493 | 20231115 | 130500 | 115966937000 | 453000 | 452500 | 453500 | 452500 | 2197 |
| 494 | 20231115 | 130400 | 114971638000 | 452500 | 453000 | 453000 | 452000 | 239 |
| 495 | 20231115 | 130300 | 114863475500 | 453000 | 452500 | 453000 | 451500 | 581 |
| 496 | 20231115 | 130200 | 114600618500 | 452500 | 452500 | 453000 | 452000 | 725 |
| 497 | 20231115 | 130100 | 114272570500 | 452500 | 452000 | 452500 | 452000 | 187 |
| 498 | 20231115 | 130000 | 114188008000 | 452500 | 452500 | 452500 | 452000 | 190 |
| 499 | 20231115 | 125900 | 114102078000 | 452000 | 452000 | 452000 | 451500 | 278 |
| 500 | 20231115 | 125800 | 113976460500 | 452000 | 451500 | 452000 | 451500 | 110 |
| 501 | 20231115 | 125700 | 113926772000 | 451500 | 452000 | 452000 | 451500 | 188 |
| 502 | 20231115 | 125600 | 113841837500 | 452000 | 452000 | 452000 | 451500 | 124 |
| 503 | 20231115 | 125500 | 113785821500 | 452000 | 451500 | 452500 | 451500 | 931 |
| 504 | 20231115 | 125400 | 113365041500 | 452000 | 452000 | 452000 | 451500 | 145 |
| 505 | 20231115 | 125300 | 113299525000 | 452000 | 451000 | 452000 | 451000 | 116 |
| 506 | 20231115 | 125200 | 113247128500 | 451500 | 451500 | 452000 | 451000 | 258 |
| 507 | 20231115 | 125100 | 113130595500 | 452000 | 452000 | 452000 | 451000 | 316 |
| 508 | 20231115 | 125000 | 112987909500 | 451500 | 451000 | 452000 | 451000 | 1102 |
| 509 | 20231115 | 124900 | 112490334500 | 451500 | 451000 | 451500 | 450500 | 166 |
| 510 | 20231115 | 124800 | 112415436500 | 451000 | 451500 | 451500 | 450500 | 335 |
| 511 | 20231115 | 124700 | 112264353000 | 451500 | 451000 | 451500 | 451000 | 221 |
| 512 | 20231115 | 124600 | 112164625000 | 451000 | 451000 | 451500 | 451000 | 170 |
| 513 | 20231115 | 124500 | 112087923500 | 451500 | 451000 | 451500 | 450500 | 521 |
| 514 | 20231115 | 124400 | 111852916000 | 451500 | 450500 | 451500 | 450500 | 182 |
| 515 | 20231115 | 124300 | 111770808000 | 451000 | 451500 | 451500 | 450500 | 450 |
| 516 | 20231115 | 124200 | 111567833500 | 451500 | 450500 | 451500 | 450500 | 242 |
| 517 | 20231115 | 124100 | 111458680500 | 451000 | 451000 | 451500 | 450500 | 216 |
| 518 | 20231115 | 124000 | 111361278000 | 451000 | 451500 | 451500 | 451000 | 291 |
| 519 | 20231115 | 123900 | 111229969500 | 451500 | 451500 | 451500 | 451000 | 126 |
| 520 | 20231115 | 123800 | 111173107000 | 451000 | 451000 | 451500 | 451000 | 160 |
| 521 | 20231115 | 123700 | 111100889000 | 451500 | 451500 | 451500 | 451000 | 152 |
| 522 | 20231115 | 123600 | 111032288500 | 451500 | 451500 | 451500 | 451000 | 126 |
| 523 | 20231115 | 123500 | 110975422500 | 451500 | 452000 | 452000 | 451000 | 178 |
| 524 | 20231115 | 123400 | 110895060500 | 452000 | 451500 | 452000 | 451000 | 565 |
| 525 | 20231115 | 123300 | 110639804000 | 451500 | 452000 | 452000 | 451000 | 266 |
| 526 | 20231115 | 123200 | 110519617500 | 451500 | 452000 | 452000 | 451000 | 203 |
| 527 | 20231115 | 123100 | 110427965500 | 451500 | 451500 | 452000 | 451000 | 332 |
| 528 | 20231115 | 123000 | 110278101500 | 451500 | 451000 | 451500 | 451000 | 304 |
| 529 | 20231115 | 122900 | 110140876500 | 451500 | 451500 | 451500 | 451000 | 142 |
| 530 | 20231115 | 122800 | 110076799500 | 451500 | 451000 | 451500 | 451000 | 173 |
| 531 | 20231115 | 122700 | 109998711500 | 451000 | 451500 | 451500 | 451000 | 145 |
| 532 | 20231115 | 122600 | 109933288000 | 451500 | 451500 | 451500 | 451000 | 381 |
| 533 | 20231115 | 122500 | 109761427000 | 451500 | 451000 | 451500 | 450500 | 1024 |
| 534 | 20231115 | 122400 | 109299633500 | 450500 | 450500 | 451000 | 450500 | 154 |
| 535 | 20231115 | 122300 | 109230206500 | 450500 | 450500 | 451000 | 450000 | 160 |
| 536 | 20231115 | 122200 | 109158105000 | 450500 | 450500 | 450500 | 450000 | 134 |
| 537 | 20231115 | 122100 | 109097774500 | 450500 | 451000 | 451000 | 450000 | 638 |
| 538 | 20231115 | 122000 | 108810157500 | 450500 | 450000 | 451000 | 450000 | 212 |
| 539 | 20231115 | 121900 | 108714661000 | 450000 | 450000 | 451000 | 450000 | 120 |
| 540 | 20231115 | 121800 | 108660610500 | 450000 | 451000 | 451000 | 450000 | 316 |
| 541 | 20231115 | 121700 | 108518241500 | 450500 | 450500 | 451000 | 450000 | 708 |
| 542 | 20231115 | 121600 | 108199267000 | 450500 | 450500 | 451000 | 450000 | 169 |
| 543 | 20231115 | 121500 | 108123132500 | 450500 | 450500 | 451000 | 450000 | 237 |
| 544 | 20231115 | 121400 | 108016337500 | 451000 | 451000 | 451500 | 450500 | 157 |
| 545 | 20231115 | 121300 | 107945537000 | 451000 | 451000 | 451500 | 451000 | 451 |
| 546 | 20231115 | 121200 | 107742083500 | 451000 | 451500 | 451500 | 451000 | 154 |
| 547 | 20231115 | 121100 | 107672591500 | 451500 | 451000 | 451500 | 451000 | 109 |
| 548 | 20231115 | 121000 | 107623402500 | 451500 | 451500 | 451500 | 451000 | 356 |
| 549 | 20231115 | 120900 | 107462718000 | 451500 | 451500 | 452000 | 451500 | 185 |
| 550 | 20231115 | 120800 | 107379154500 | 451500 | 452000 | 452000 | 451500 | 280 |
| 551 | 20231115 | 120700 | 107252669500 | 451500 | 451500 | 452000 | 451000 | 476 |
| 552 | 20231115 | 120600 | 107037750000 | 451000 | 451500 | 451500 | 451000 | 180 |
| 553 | 20231115 | 120500 | 106956517000 | 451500 | 451500 | 451500 | 451000 | 264 |
| 554 | 20231115 | 120400 | 106837395500 | 451000 | 451000 | 451500 | 451000 | 174 |
| 555 | 20231115 | 120300 | 106758869500 | 451000 | 450500 | 451500 | 450500 | 474 |
| 556 | 20231115 | 120200 | 106545039500 | 451000 | 451000 | 451000 | 450500 | 357 |
| 557 | 20231115 | 120100 | 106384066500 | 451000 | 450500 | 451000 | 450000 | 302 |
| 558 | 20231115 | 120000 | 106247997000 | 450500 | 450500 | 450500 | 450000 | 188 |
| 559 | 20231115 | 115900 | 106163358500 | 450000 | 450000 | 450500 | 450000 | 155 |
| 560 | 20231115 | 115800 | 106093554000 | 450000 | 450500 | 450500 | 450000 | 159 |
| 561 | 20231115 | 115700 | 106021967500 | 450500 | 450000 | 451000 | 450000 | 266 |
| 562 | 20231115 | 115600 | 105902144500 | 450000 | 450000 | 450500 | 450000 | 160 |
| 563 | 20231115 | 115500 | 105830106000 | 450500 | 450500 | 451000 | 450000 | 287 |
| 564 | 20231115 | 115400 | 105700838500 | 450000 | 450500 | 450500 | 449500 | 141 |
| 565 | 20231115 | 115300 | 105637390000 | 449500 | 450000 | 450500 | 449500 | 357 |
| 566 | 20231115 | 115200 | 105476740500 | 450000 | 449500 | 450500 | 449500 | 504 |
| 567 | 20231115 | 115100 | 105250008500 | 449500 | 449500 | 450000 | 449500 | 203 |
| 568 | 20231115 | 115000 | 105158714000 | 449500 | 450500 | 450500 | 449500 | 351 |
| 569 | 20231115 | 114900 | 105000806500 | 450500 | 450500 | 450500 | 450000 | 633 |
| 570 | 20231115 | 114800 | 104715922500 | 450000 | 450500 | 450500 | 450000 | 268 |
| 571 | 20231115 | 114700 | 104595275000 | 450000 | 451000 | 451000 | 450000 | 173 |
| 572 | 20231115 | 114600 | 104517338000 | 451000 | 451000 | 451500 | 450500 | 317 |
| 573 | 20231115 | 114500 | 104374391000 | 451000 | 450500 | 451000 | 450000 | 87 |
| 574 | 20231115 | 114400 | 104335196000 | 450500 | 450500 | 451000 | 450000 | 389 |
| 575 | 20231115 | 114300 | 104159942000 | 450500 | 449500 | 451000 | 449000 | 1831 |
| 576 | 20231115 | 114200 | 103336372500 | 449000 | 450500 | 451000 | 449000 | 1119 |
| 577 | 20231115 | 114100 | 102833298500 | 451000 | 451500 | 451500 | 450000 | 205 |
| 578 | 20231115 | 114000 | 102740905500 | 451000 | 450500 | 451500 | 450000 | 272 |
| 579 | 20231115 | 113900 | 102618297000 | 450500 | 450500 | 451000 | 450000 | 442 |
| 580 | 20231115 | 113800 | 102419337000 | 450500 | 451000 | 451000 | 450500 | 309 |
| 581 | 20231115 | 113700 | 102280094000 | 451000 | 451500 | 451500 | 450500 | 313 |
| 582 | 20231115 | 113600 | 102138913500 | 451000 | 451000 | 451500 | 451000 | 259 |
| 583 | 20231115 | 113500 | 102022062000 | 451000 | 451500 | 451500 | 450500 | 464 |
| 584 | 20231115 | 113400 | 101812756000 | 451500 | 450500 | 451500 | 450000 | 255 |
| 585 | 20231115 | 113300 | 101697890000 | 450500 | 450000 | 450500 | 450000 | 440 |
| 586 | 20231115 | 113200 | 101499756500 | 450500 | 450500 | 451000 | 450000 | 196 |
| 587 | 20231115 | 113100 | 101411441000 | 450500 | 451500 | 451500 | 450000 | 281 |
| 588 | 20231115 | 113000 | 101284809500 | 450500 | 450500 | 451500 | 450500 | 413 |
| 589 | 20231115 | 112900 | 101098642000 | 451000 | 451500 | 451500 | 450000 | 1071 |
| 590 | 20231115 | 112800 | 100615680500 | 451500 | 451500 | 451500 | 451000 | 249 |
| 591 | 20231115 | 112700 | 100503332000 | 451500 | 451000 | 452000 | 451000 | 227 |
| 592 | 20231115 | 112600 | 100400869000 | 451500 | 451500 | 452000 | 451000 | 193 |
| 593 | 20231115 | 112500 | 100313749500 | 451500 | 451500 | 452000 | 451000 | 756 |
| 594 | 20231115 | 112400 | 99972320500 | 451500 | 451000 | 451500 | 450500 | 404 |
| 595 | 20231115 | 112300 | 99790118000 | 451000 | 450500 | 451000 | 450000 | 222 |
| 596 | 20231115 | 112200 | 99690061500 | 450500 | 450500 | 451000 | 450000 | 287 |
| 597 | 20231115 | 112100 | 99560733500 | 451000 | 451000 | 451000 | 450000 | 382 |
| 598 | 20231115 | 112000 | 99388577500 | 451000 | 451000 | 451000 | 450000 | 320 |
| 599 | 20231115 | 111900 | 99244341500 | 451000 | 451000 | 451000 | 450000 | 408 |
| 600 | 20231115 | 111800 | 99060522000 | 450500 | 450000 | 451500 | 450000 | 900 |
| 601 | 20231115 | 111700 | 98654837000 | 450000 | 450500 | 451000 | 450000 | 258 |
| 602 | 20231115 | 111600 | 98538613500 | 450500 | 451500 | 451500 | 450000 | 566 |
| 603 | 20231115 | 111500 | 98283521000 | 451500 | 450500 | 451500 | 450000 | 624 |
| 604 | 20231115 | 111400 | 98002310000 | 450500 | 449500 | 450500 | 449500 | 346 |
| 605 | 20231115 | 111300 | 97846544000 | 449500 | 450000 | 450000 | 449500 | 724 |
| 606 | 20231115 | 111200 | 97520790000 | 450000 | 449500 | 450000 | 449500 | 1297 |
| 607 | 20231115 | 111100 | 96937218000 | 449500 | 449500 | 450000 | 449500 | 210 |
| 608 | 20231115 | 111000 | 96842784000 | 449500 | 449500 | 450000 | 449500 | 268 |
| 609 | 20231115 | 110900 | 96722280000 | 449500 | 450000 | 450000 | 449500 | 285 |
| 610 | 20231115 | 110800 | 96594136500 | 449500 | 448500 | 450000 | 448500 | 1225 |
| 611 | 20231115 | 110700 | 96043975000 | 449000 | 449500 | 450000 | 449000 | 2257 |
| 612 | 20231115 | 110600 | 95029961500 | 449500 | 450500 | 451000 | 449500 | 1321 |
| 613 | 20231115 | 110500 | 94435471000 | 450500 | 450500 | 451000 | 450000 | 544 |
| 614 | 20231115 | 110400 | 94190401500 | 450500 | 451000 | 451000 | 450500 | 228 |
| 615 | 20231115 | 110300 | 94087633500 | 451000 | 451000 | 452000 | 450500 | 370 |
| 616 | 20231115 | 110200 | 93920641500 | 451000 | 452500 | 452500 | 451000 | 841 |
| 617 | 20231115 | 110100 | 93541037500 | 452000 | 452500 | 453000 | 451500 | 895 |
| 618 | 20231115 | 110000 | 93136281500 | 452000 | 451500 | 452500 | 451000 | 1005 |
| 619 | 20231115 | 105900 | 92682224500 | 451500 | 451000 | 451500 | 450500 | 455 |
| 620 | 20231115 | 105800 | 92477010000 | 451000 | 451000 | 451500 | 450500 | 410 |
| 621 | 20231115 | 105700 | 92292136500 | 451000 | 451500 | 452000 | 451000 | 312 |
| 622 | 20231115 | 105600 | 92151279000 | 451000 | 451000 | 451500 | 451000 | 677 |
| 623 | 20231115 | 105500 | 91845885000 | 451000 | 451000 | 451500 | 450500 | 631 |
| 624 | 20231115 | 105400 | 91561373000 | 451000 | 451000 | 451500 | 450500 | 588 |
| 625 | 20231115 | 105300 | 91296164000 | 451000 | 451500 | 452000 | 450500 | 1030 |
| 626 | 20231115 | 105200 | 90831491500 | 451500 | 451000 | 451500 | 450500 | 347 |
| 627 | 20231115 | 105100 | 90675020000 | 451000 | 451500 | 451500 | 450500 | 276 |
| 628 | 20231115 | 105000 | 90550568500 | 451500 | 451000 | 451500 | 450500 | 1063 |
| 629 | 20231115 | 104900 | 90071041000 | 451500 | 451000 | 451500 | 450500 | 403 |
| 630 | 20231115 | 104800 | 89889242500 | 451000 | 451000 | 451500 | 451000 | 182 |
| 631 | 20231115 | 104700 | 89807136500 | 451000 | 450500 | 451500 | 450500 | 251 |
| 632 | 20231115 | 104600 | 89693928000 | 450500 | 451500 | 452000 | 450500 | 536 |
| 633 | 20231115 | 104500 | 89452050500 | 452000 | 450500 | 452000 | 450500 | 545 |
| 634 | 20231115 | 104400 | 89206164000 | 450500 | 451500 | 451500 | 450500 | 805 |
| 635 | 20231115 | 104300 | 88843233500 | 451500 | 451000 | 451500 | 450500 | 490 |
| 636 | 20231115 | 104200 | 88622177000 | 451000 | 451500 | 451500 | 450500 | 446 |
| 637 | 20231115 | 104100 | 88421002000 | 451500 | 450500 | 451500 | 450500 | 574 |
| 638 | 20231115 | 104000 | 88162159000 | 450500 | 450500 | 451000 | 450000 | 232 |
| 639 | 20231115 | 103900 | 88057662500 | 450000 | 451000 | 451000 | 450000 | 615 |
| 640 | 20231115 | 103800 | 87780737500 | 451000 | 450500 | 451000 | 450000 | 468 |
| 641 | 20231115 | 103700 | 87569947000 | 450500 | 449500 | 451000 | 449500 | 973 |
| 642 | 20231115 | 103600 | 87132221000 | 450000 | 450500 | 451000 | 449500 | 3340 |
| 643 | 20231115 | 103500 | 85628981000 | 450500 | 450500 | 451000 | 450500 | 667 |
| 644 | 20231115 | 103400 | 85328473000 | 450500 | 452500 | 452500 | 450500 | 4745 |
| 645 | 20231115 | 103300 | 83187564500 | 452500 | 452500 | 453000 | 452000 | 632 |
| 646 | 20231115 | 103200 | 82901624000 | 452500 | 453500 | 454000 | 452500 | 1358 |
| 647 | 20231115 | 103100 | 82286204000 | 454000 | 454000 | 454500 | 453000 | 739 |
| 648 | 20231115 | 103000 | 81950893500 | 454500 | 455000 | 455000 | 454000 | 1367 |
| 649 | 20231115 | 102900 | 81329581500 | 455000 | 454500 | 455000 | 454000 | 1487 |
| 650 | 20231115 | 102800 | 80653757500 | 454500 | 454500 | 454500 | 454000 | 247 |
| 651 | 20231115 | 102700 | 80541570000 | 454000 | 454500 | 454500 | 454000 | 491 |
| 652 | 20231115 | 102600 | 80318609000 | 454500 | 454000 | 454500 | 453500 | 397 |
| 653 | 20231115 | 102500 | 80138343000 | 454000 | 454000 | 454000 | 453500 | 394 |
| 654 | 20231115 | 102400 | 79959525000 | 454000 | 453500 | 454000 | 453000 | 235 |
| 655 | 20231115 | 102300 | 79852949500 | 454000 | 454500 | 454500 | 453500 | 388 |
| 656 | 20231115 | 102200 | 79676831000 | 454000 | 453500 | 454500 | 453000 | 1086 |
| 657 | 20231115 | 102100 | 79184018500 | 453500 | 453000 | 453500 | 453000 | 1312 |
| 658 | 20231115 | 102000 | 78589402000 | 453000 | 453000 | 453500 | 452500 | 856 |
| 659 | 20231115 | 101900 | 78201761000 | 453000 | 452500 | 453000 | 452000 | 340 |
| 660 | 20231115 | 101800 | 78047877500 | 452500 | 452500 | 453000 | 452500 | 632 |
| 661 | 20231115 | 101700 | 77761809000 | 452500 | 453500 | 453500 | 452000 | 1773 |
| 662 | 20231115 | 101600 | 76959175000 | 453500 | 453500 | 454000 | 453000 | 629 |
| 663 | 20231115 | 101500 | 76673945000 | 453500 | 454000 | 454500 | 453500 | 504 |
| 664 | 20231115 | 101400 | 76445045000 | 453500 | 454000 | 454500 | 453500 | 625 |
| 665 | 20231115 | 101300 | 76161178500 | 454000 | 455000 | 455000 | 453500 | 764 |
| 666 | 20231115 | 101200 | 75813944000 | 455000 | 455500 | 455500 | 454000 | 955 |
| 667 | 20231115 | 101100 | 75379527000 | 455500 | 455000 | 455500 | 454500 | 1600 |
| 668 | 20231115 | 101000 | 74651566500 | 455000 | 454500 | 455000 | 454000 | 1655 |
| 669 | 20231115 | 100900 | 73899047000 | 454000 | 454000 | 454500 | 454000 | 1008 |
| 670 | 20231115 | 100800 | 73440981500 | 454500 | 453500 | 454500 | 453500 | 1254 |
| 671 | 20231115 | 100700 | 72871684000 | 454000 | 452500 | 454000 | 452500 | 632 |
| 672 | 20231115 | 100600 | 72585208500 | 452500 | 452500 | 453000 | 451500 | 836 |
| 673 | 20231115 | 100500 | 72207043000 | 452000 | 452000 | 452500 | 451500 | 885 |
| 674 | 20231115 | 100400 | 71807126500 | 452000 | 452000 | 452500 | 451500 | 1319 |
| 675 | 20231115 | 100300 | 71211004500 | 452500 | 452000 | 453000 | 452000 | 651 |
| 676 | 20231115 | 100200 | 70916447000 | 452000 | 452000 | 452500 | 451500 | 1511 |
| 677 | 20231115 | 100100 | 70233412500 | 452000 | 453000 | 453000 | 452000 | 646 |
| 678 | 20231115 | 100000 | 69941055500 | 453000 | 452500 | 453000 | 452000 | 1004 |
| 679 | 20231115 | 095900 | 69486762000 | 452500 | 453000 | 453500 | 452500 | 509 |
| 680 | 20231115 | 095800 | 69256210000 | 453500 | 453500 | 454000 | 453000 | 410 |
| 681 | 20231115 | 095700 | 69070273000 | 453500 | 452500 | 454000 | 452500 | 1230 |
| 682 | 20231115 | 095600 | 68512662000 | 453000 | 453000 | 453500 | 452500 | 369 |
| 683 | 20231115 | 095500 | 68345517000 | 453500 | 452500 | 453500 | 452500 | 361 |
| 684 | 20231115 | 095400 | 68181994500 | 453000 | 453000 | 453500 | 453000 | 487 |
| 685 | 20231115 | 095300 | 67961306500 | 453500 | 453500 | 454000 | 453000 | 428 |
| 686 | 20231115 | 095200 | 67767317000 | 453500 | 453500 | 454000 | 453000 | 326 |
| 687 | 20231115 | 095100 | 67619492500 | 454000 | 453000 | 454000 | 453000 | 318 |
| 688 | 20231115 | 095000 | 67475331500 | 453000 | 453500 | 454000 | 452500 | 472 |
| 689 | 20231115 | 094900 | 67261365500 | 454000 | 453000 | 454000 | 453000 | 499 |
| 690 | 20231115 | 094800 | 67035125500 | 453000 | 453000 | 453500 | 452500 | 751 |
| 691 | 20231115 | 094700 | 66694958500 | 452500 | 453500 | 454500 | 452500 | 1154 |
| 692 | 20231115 | 094600 | 66171700000 | 454000 | 453000 | 454000 | 453000 | 746 |
| 693 | 20231115 | 094500 | 65833426500 | 453000 | 453500 | 453500 | 452500 | 1488 |
| 694 | 20231115 | 094400 | 65159074500 | 453500 | 454000 | 454500 | 453500 | 434 |
| 695 | 20231115 | 094300 | 64962044500 | 454000 | 455000 | 455500 | 453500 | 999 |
| 696 | 20231115 | 094200 | 64508058000 | 455500 | 455000 | 455500 | 454500 | 753 |
| 697 | 20231115 | 094100 | 64165360000 | 455000 | 454500 | 455000 | 454000 | 216 |
| 698 | 20231115 | 094000 | 64067162000 | 454000 | 454500 | 455500 | 453500 | 1158 |
| 699 | 20231115 | 093900 | 63540870000 | 454500 | 455500 | 455500 | 454000 | 652 |
| 700 | 20231115 | 093800 | 63244293500 | 455500 | 455500 | 456000 | 455000 | 631 |
| 701 | 20231115 | 093700 | 62956941500 | 455500 | 455500 | 456000 | 455500 | 858 |
| 702 | 20231115 | 093600 | 62565880000 | 456000 | 455000 | 456000 | 454500 | 2316 |
| 703 | 20231115 | 093500 | 61511400500 | 454500 | 453500 | 455000 | 453500 | 1479 |
| 704 | 20231115 | 093400 | 60839172000 | 453500 | 453000 | 454000 | 453000 | 704 |
| 705 | 20231115 | 093300 | 60520022000 | 453500 | 454000 | 454000 | 453000 | 843 |
| 706 | 20231115 | 093200 | 60137583500 | 454000 | 453000 | 454000 | 453000 | 348 |
| 707 | 20231115 | 093100 | 59979751000 | 453000 | 454000 | 454000 | 452000 | 2865 |
| 708 | 20231115 | 093000 | 58682996000 | 453500 | 453000 | 454000 | 453000 | 2233 |
| 709 | 20231115 | 092900 | 57670442000 | 453000 | 453000 | 454000 | 453000 | 1022 |
| 710 | 20231115 | 092800 | 57207227000 | 453000 | 454500 | 454500 | 452000 | 2013 |
| 711 | 20231115 | 092700 | 56294974500 | 454000 | 453500 | 454000 | 453000 | 2025 |
| 712 | 20231115 | 092600 | 55376986000 | 454000 | 454000 | 454500 | 453500 | 804 |
| 713 | 20231115 | 092500 | 55011861500 | 454500 | 455500 | 455500 | 454000 | 780 |
| 714 | 20231115 | 092400 | 54657264500 | 455000 | 455500 | 456000 | 455000 | 1213 |
| 715 | 20231115 | 092300 | 54104939000 | 455500 | 455500 | 456500 | 455000 | 1209 |
| 716 | 20231115 | 092200 | 53553916500 | 456000 | 457000 | 457500 | 455500 | 1645 |
| 717 | 20231115 | 092100 | 52802933000 | 457500 | 457500 | 457500 | 456000 | 2165 |
| 718 | 20231115 | 092000 | 51813869500 | 457500 | 457000 | 458500 | 456500 | 4834 |
| 719 | 20231115 | 091900 | 49600819000 | 457000 | 456000 | 457000 | 455500 | 1144 |
| 720 | 20231115 | 091800 | 49079148000 | 456000 | 456000 | 457500 | 455500 | 4648 |
| 721 | 20231115 | 091700 | 46956174000 | 455500 | 456000 | 456500 | 455500 | 612 |
| 722 | 20231115 | 091600 | 46677113000 | 456000 | 457500 | 457500 | 455500 | 2518 |
| 723 | 20231115 | 091500 | 45528045000 | 457500 | 454500 | 457500 | 454000 | 8353 |
| 724 | 20231115 | 091400 | 41723234500 | 454000 | 454000 | 454500 | 454000 | 2551 |
| 725 | 20231115 | 091300 | 40564663000 | 453500 | 453000 | 454000 | 452000 | 5465 |
| 726 | 20231115 | 091200 | 38089100500 | 453500 | 453500 | 454000 | 453000 | 1942 |
| 727 | 20231115 | 091100 | 37208146000 | 453500 | 453500 | 454500 | 453500 | 1515 |
| 728 | 20231115 | 091000 | 36520473000 | 453000 | 454500 | 454500 | 453000 | 1779 |
| 729 | 20231115 | 090900 | 35713199000 | 454500 | 453500 | 454500 | 452000 | 4117 |
| 730 | 20231115 | 090800 | 33846771500 | 453000 | 453500 | 454000 | 452000 | 3792 |
| 731 | 20231115 | 090700 | 32128515500 | 454000 | 454000 | 454500 | 453000 | 4127 |
| 732 | 20231115 | 090600 | 30255885500 | 454500 | 452000 | 455000 | 451500 | 4318 |
| 733 | 20231115 | 090500 | 28299020500 | 452000 | 453500 | 455000 | 449000 | 9839 |
| 734 | 20231115 | 090400 | 23852849000 | 453500 | 454000 | 455000 | 453500 | 2624 |
| 735 | 20231115 | 090300 | 22661444000 | 454000 | 455000 | 456500 | 453000 | 9300 |
| 736 | 20231115 | 090200 | 18434700000 | 455000 | 452500 | 456000 | 452000 | 5811 |
| 737 | 20231115 | 090100 | 15796424000 | 452000 | 457000 | 457500 | 451500 | 7676 |
| 738 | 20231115 | 090000 | 12311509500 | 457000 | 460000 | 460000 | 451500 | 26836 |