37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 191700 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 56213 |
| 3 | 20231115 | 191600 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 4 | 20231115 | 191500 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 5 | 20231115 | 191400 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 6 | 20231115 | 191300 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 7 | 20231115 | 191200 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 8 | 20231115 | 191100 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 9 | 20231115 | 191000 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 10 | 20231115 | 190900 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 11 | 20231115 | 190800 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 12 | 20231115 | 190700 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 13 | 20231115 | 190600 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 14 | 20231115 | 190500 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 15 | 20231115 | 190400 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 16 | 20231115 | 190300 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 17 | 20231115 | 190200 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 18 | 20231115 | 190100 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 19 | 20231115 | 190000 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 20 | 20231115 | 185900 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 21 | 20231115 | 185800 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 22 | 20231115 | 185700 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 23 | 20231115 | 185600 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 24 | 20231115 | 185500 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 25 | 20231115 | 185400 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 26 | 20231115 | 185300 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 27 | 20231115 | 185200 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 28 | 20231115 | 185100 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 29 | 20231115 | 185000 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 30 | 20231115 | 184900 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 31 | 20231115 | 184800 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 32 | 20231115 | 184700 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 56213 |
| 33 | 20231115 | 184600 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 34 | 20231115 | 184500 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 35 | 20231115 | 184400 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 36 | 20231115 | 184300 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 37 | 20231115 | 184200 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 38 | 20231115 | 184100 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 39 | 20231115 | 184000 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 40 | 20231115 | 183900 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 41 | 20231115 | 183800 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 42 | 20231115 | 183700 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 43 | 20231115 | 183600 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 44 | 20231115 | 183500 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 45 | 20231115 | 183400 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 46 | 20231115 | 183300 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 47 | 20231115 | 183200 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 48 | 20231115 | 183100 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 49 | 20231115 | 183000 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 50 | 20231115 | 182900 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 51 | 20231115 | 182800 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 52 | 20231115 | 182700 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 53 | 20231115 | 182600 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 54 | 20231115 | 182500 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 55 | 20231115 | 182400 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 56 | 20231115 | 182300 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 57 | 20231115 | 182200 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 58 | 20231115 | 182100 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 59 | 20231115 | 182000 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 60 | 20231115 | 181900 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 61 | 20231115 | 181800 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 62 | 20231115 | 181700 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 56213 |
| 63 | 20231115 | 181600 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 64 | 20231115 | 181500 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 65 | 20231115 | 181400 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 66 | 20231115 | 181300 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 67 | 20231115 | 181200 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 68 | 20231115 | 181100 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 69 | 20231115 | 181000 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 70 | 20231115 | 180900 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 71 | 20231115 | 180800 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 72 | 20231115 | 180700 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 73 | 20231115 | 180600 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 74 | 20231115 | 180500 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 75 | 20231115 | 180400 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 76 | 20231115 | 180300 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 77 | 20231115 | 180200 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 78 | 20231115 | 180100 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 79 | 20231115 | 180000 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 80 | 20231115 | 175900 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 81 | 20231115 | 175800 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 82 | 20231115 | 175700 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 83 | 20231115 | 175600 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 84 | 20231115 | 175500 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 85 | 20231115 | 175400 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 86 | 20231115 | 175300 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 87 | 20231115 | 175200 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 88 | 20231115 | 175100 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 89 | 20231115 | 175000 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 90 | 20231115 | 174900 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 91 | 20231115 | 174800 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 92 | 20231115 | 174700 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 56213 |
| 93 | 20231115 | 174600 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 94 | 20231115 | 174500 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 95 | 20231115 | 174400 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 96 | 20231115 | 174300 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 97 | 20231115 | 174200 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 98 | 20231115 | 174100 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 99 | 20231115 | 174000 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 100 | 20231115 | 173900 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 101 | 20231115 | 173800 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 102 | 20231115 | 173700 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 103 | 20231115 | 173600 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 104 | 20231115 | 173500 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 105 | 20231115 | 173400 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 106 | 20231115 | 173300 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 107 | 20231115 | 173200 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 108 | 20231115 | 173100 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 109 | 20231115 | 173000 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 110 | 20231115 | 172900 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 111 | 20231115 | 172800 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 112 | 20231115 | 172700 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 113 | 20231115 | 172600 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 114 | 20231115 | 172500 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 115 | 20231115 | 172400 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 116 | 20231115 | 172300 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 117 | 20231115 | 172200 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 118 | 20231115 | 172100 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 119 | 20231115 | 172000 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 120 | 20231115 | 171900 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 121 | 20231115 | 171800 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 122 | 20231115 | 171700 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 56213 |
| 123 | 20231115 | 171600 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 124 | 20231115 | 171500 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 125 | 20231115 | 171400 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 126 | 20231115 | 171300 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 127 | 20231115 | 171200 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 128 | 20231115 | 171100 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 129 | 20231115 | 171000 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 130 | 20231115 | 170900 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 131 | 20231115 | 170800 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 132 | 20231115 | 170700 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 133 | 20231115 | 170600 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 134 | 20231115 | 170500 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 135 | 20231115 | 170400 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 136 | 20231115 | 170300 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 137 | 20231115 | 170200 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 138 | 20231115 | 170100 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 139 | 20231115 | 170000 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 140 | 20231115 | 165900 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 141 | 20231115 | 165800 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 142 | 20231115 | 165700 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 143 | 20231115 | 165600 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 144 | 20231115 | 165500 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 145 | 20231115 | 165400 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 146 | 20231115 | 165300 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 147 | 20231115 | 165200 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 148 | 20231115 | 165100 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 149 | 20231115 | 165000 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 150 | 20231115 | 164900 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 151 | 20231115 | 164800 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 152 | 20231115 | 164700 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 56213 |
| 153 | 20231115 | 164600 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 154 | 20231115 | 164500 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 155 | 20231115 | 164400 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 156 | 20231115 | 164300 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 157 | 20231115 | 164200 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 158 | 20231115 | 164100 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 159 | 20231115 | 164000 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 160 | 20231115 | 163900 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 161 | 20231115 | 163800 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 162 | 20231115 | 163700 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 163 | 20231115 | 163600 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 164 | 20231115 | 163500 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 165 | 20231115 | 163400 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 166 | 20231115 | 163300 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 167 | 20231115 | 163200 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 168 | 20231115 | 163100 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 169 | 20231115 | 163000 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 170 | 20231115 | 162900 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 171 | 20231115 | 162800 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 172 | 20231115 | 162700 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 173 | 20231115 | 162600 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 174 | 20231115 | 162500 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 175 | 20231115 | 162400 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 176 | 20231115 | 162300 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 177 | 20231115 | 162200 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 178 | 20231115 | 162100 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 179 | 20231115 | 162000 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 180 | 20231115 | 161900 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 181 | 20231115 | 161800 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 182 | 20231115 | 161700 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 56213 |
| 183 | 20231115 | 161600 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 184 | 20231115 | 161500 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 185 | 20231115 | 161400 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 186 | 20231115 | 161300 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 187 | 20231115 | 161200 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 188 | 20231115 | 161100 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 189 | 20231115 | 161000 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 190 | 20231115 | 160900 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 191 | 20231115 | 160800 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 192 | 20231115 | 160700 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 193 | 20231115 | 160600 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 194 | 20231115 | 160500 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 195 | 20231115 | 160400 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 196 | 20231115 | 160300 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 197 | 20231115 | 160200 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 198 | 20231115 | 160100 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 199 | 20231115 | 160000 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 200 | 20231115 | 155900 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 201 | 20231115 | 155800 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 202 | 20231115 | 155700 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 203 | 20231115 | 155600 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 204 | 20231115 | 155500 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 205 | 20231115 | 155400 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 206 | 20231115 | 155300 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 207 | 20231115 | 155200 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 208 | 20231115 | 155100 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 209 | 20231115 | 155000 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 210 | 20231115 | 154900 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 211 | 20231115 | 154800 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 212 | 20231115 | 154700 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 56213 |
| 213 | 20231115 | 154600 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 214 | 20231115 | 154500 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 215 | 20231115 | 154400 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 216 | 20231115 | 154300 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 217 | 20231115 | 154200 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 218 | 20231115 | 154100 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 219 | 20231115 | 154000 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 220 | 20231115 | 153900 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 221 | 20231115 | 153800 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 222 | 20231115 | 153700 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 223 | 20231115 | 153600 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 224 | 20231115 | 153500 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 225 | 20231115 | 153400 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 226 | 20231115 | 153300 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 227 | 20231115 | 153200 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 228 | 20231115 | 153100 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 229 | 20231115 | 153000 | 172057985500 | 205500 | 205500 | 205500 | 205500 | 56213 |
| 230 | 20231115 | 152900 | 160506214000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 231 | 20231115 | 152800 | 160506214000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 232 | 20231115 | 152700 | 160506214000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 233 | 20231115 | 152600 | 160506214000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 234 | 20231115 | 152500 | 160506214000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 235 | 20231115 | 152400 | 160506214000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 236 | 20231115 | 152300 | 160506214000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 237 | 20231115 | 152200 | 160506214000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 238 | 20231115 | 152100 | 160506214000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 239 | 20231115 | 152000 | 160506214000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 240 | 20231115 | 151900 | 160506214000 | 204500 | 205000 | 205000 | 204500 | 4368 |
| 241 | 20231115 | 151800 | 159612007500 | 205000 | 205000 | 205000 | 204500 | 1840 |
| 242 | 20231115 | 151700 | 159235042500 | 204500 | 205000 | 205000 | 204500 | 1747 |
| 243 | 20231115 | 151600 | 158877205500 | 205000 | 205000 | 205000 | 204500 | 2754 |
| 244 | 20231115 | 151500 | 158313535000 | 205000 | 205000 | 205000 | 204500 | 4022 |
| 245 | 20231115 | 151400 | 157489735000 | 205000 | 205000 | 205000 | 204500 | 1462 |
| 246 | 20231115 | 151300 | 157190210500 | 205000 | 205000 | 205000 | 204500 | 1605 |
| 247 | 20231115 | 151200 | 156861428500 | 205000 | 205000 | 205000 | 204500 | 2741 |
| 248 | 20231115 | 151100 | 156300374000 | 204500 | 205000 | 205000 | 204500 | 1502 |
| 249 | 20231115 | 151000 | 155992680000 | 205000 | 204500 | 205000 | 204500 | 1412 |
| 250 | 20231115 | 150900 | 155703527000 | 205000 | 205000 | 205000 | 204500 | 1037 |
| 251 | 20231115 | 150800 | 155491091500 | 205000 | 205000 | 205000 | 204500 | 2100 |
| 252 | 20231115 | 150700 | 155060850000 | 205000 | 205000 | 205000 | 204500 | 1330 |
| 253 | 20231115 | 150600 | 154788509500 | 205000 | 205000 | 205000 | 204500 | 539 |
| 254 | 20231115 | 150500 | 154678067000 | 205000 | 204500 | 205000 | 204500 | 759 |
| 255 | 20231115 | 150400 | 154522562500 | 205000 | 204500 | 205000 | 204500 | 964 |
| 256 | 20231115 | 150300 | 154325047500 | 205000 | 205000 | 205000 | 204500 | 946 |
| 257 | 20231115 | 150200 | 154131336000 | 204500 | 205000 | 205000 | 204500 | 705 |
| 258 | 20231115 | 150100 | 153986920000 | 205000 | 205000 | 205000 | 204500 | 1086 |
| 259 | 20231115 | 150000 | 153764384000 | 205000 | 205000 | 205000 | 204500 | 1172 |
| 260 | 20231115 | 145900 | 153524429500 | 204500 | 205000 | 205000 | 204500 | 1113 |
| 261 | 20231115 | 145800 | 153296449500 | 204500 | 204500 | 205000 | 204500 | 908 |
| 262 | 20231115 | 145700 | 153110430000 | 205000 | 205000 | 205000 | 204500 | 1638 |
| 263 | 20231115 | 145600 | 152774993000 | 205000 | 205000 | 205000 | 204500 | 1194 |
| 264 | 20231115 | 145500 | 152530562000 | 205000 | 205000 | 205000 | 204500 | 870 |
| 265 | 20231115 | 145400 | 152352323000 | 205000 | 205000 | 205000 | 204500 | 864 |
| 266 | 20231115 | 145300 | 152175272500 | 205000 | 205000 | 205000 | 204500 | 713 |
| 267 | 20231115 | 145200 | 152029213500 | 205000 | 205000 | 205000 | 204500 | 1522 |
| 268 | 20231115 | 145100 | 151717225500 | 204500 | 205000 | 205000 | 204500 | 1760 |
| 269 | 20231115 | 145000 | 151356480500 | 204500 | 205000 | 205000 | 204500 | 839 |
| 270 | 20231115 | 144900 | 151184523000 | 205000 | 205000 | 205500 | 204500 | 7649 |
| 271 | 20231115 | 144800 | 149616696500 | 205000 | 205000 | 205000 | 204500 | 978 |
| 272 | 20231115 | 144700 | 149416260500 | 204500 | 205000 | 205000 | 204500 | 945 |
| 273 | 20231115 | 144600 | 149222607000 | 205000 | 205000 | 205000 | 204500 | 3282 |
| 274 | 20231115 | 144500 | 148549967000 | 204500 | 205000 | 205000 | 204500 | 691 |
| 275 | 20231115 | 144400 | 148408409500 | 205000 | 205000 | 205000 | 204500 | 878 |
| 276 | 20231115 | 144300 | 148228550500 | 205000 | 205000 | 205000 | 204500 | 951 |
| 277 | 20231115 | 144200 | 148033773000 | 205000 | 204500 | 205000 | 204500 | 1176 |
| 278 | 20231115 | 144100 | 147792957500 | 204500 | 205500 | 205500 | 204500 | 5237 |
| 279 | 20231115 | 144000 | 146719210500 | 205000 | 205500 | 205500 | 205000 | 1836 |
| 280 | 20231115 | 143900 | 146342527500 | 205500 | 205500 | 205500 | 205000 | 3603 |
| 281 | 20231115 | 143800 | 145603625000 | 205500 | 205500 | 205500 | 205000 | 826 |
| 282 | 20231115 | 143700 | 145433972000 | 205000 | 205500 | 205500 | 205000 | 679 |
| 283 | 20231115 | 143600 | 145294557000 | 205500 | 205000 | 205500 | 205000 | 767 |
| 284 | 20231115 | 143500 | 145137053500 | 205500 | 205000 | 205500 | 205000 | 2027 |
| 285 | 20231115 | 143400 | 144721229500 | 205000 | 205000 | 205500 | 205000 | 1685 |
| 286 | 20231115 | 143300 | 144375519500 | 205000 | 205500 | 205500 | 205000 | 682 |
| 287 | 20231115 | 143200 | 144235511000 | 205500 | 205000 | 205500 | 205000 | 894 |
| 288 | 20231115 | 143100 | 144051961000 | 205000 | 205500 | 205500 | 205000 | 908 |
| 289 | 20231115 | 143000 | 143865538000 | 205500 | 205500 | 205500 | 205000 | 977 |
| 290 | 20231115 | 142900 | 143664943500 | 205000 | 205500 | 205500 | 205000 | 1273 |
| 291 | 20231115 | 142800 | 143403594500 | 205500 | 205000 | 205500 | 205000 | 1135 |
| 292 | 20231115 | 142700 | 143170699500 | 205000 | 205500 | 205500 | 205000 | 1932 |
| 293 | 20231115 | 142600 | 142774157500 | 205500 | 205500 | 205500 | 205000 | 763 |
| 294 | 20231115 | 142500 | 142617503500 | 205500 | 205000 | 205500 | 205000 | 895 |
| 295 | 20231115 | 142400 | 142433743000 | 205500 | 205000 | 205500 | 205000 | 911 |
| 296 | 20231115 | 142300 | 142246709000 | 205500 | 205500 | 205500 | 205000 | 619 |
| 297 | 20231115 | 142200 | 142119646500 | 205000 | 205000 | 205500 | 205000 | 844 |
| 298 | 20231115 | 142100 | 141946413000 | 205500 | 205500 | 205500 | 205000 | 1429 |
| 299 | 20231115 | 142000 | 141653129500 | 205000 | 205500 | 205500 | 205000 | 1390 |
| 300 | 20231115 | 141900 | 141367747500 | 205000 | 205500 | 205500 | 205000 | 1180 |
| 301 | 20231115 | 141800 | 141125568500 | 205000 | 205500 | 205500 | 205000 | 1626 |
| 302 | 20231115 | 141700 | 140792088000 | 205500 | 205000 | 205500 | 205000 | 830 |
| 303 | 20231115 | 141600 | 140621788500 | 205500 | 205500 | 205500 | 205000 | 616 |
| 304 | 20231115 | 141500 | 140495336000 | 205500 | 205500 | 205500 | 205000 | 1447 |
| 305 | 20231115 | 141400 | 140198344000 | 205500 | 205500 | 205500 | 205000 | 1351 |
| 306 | 20231115 | 141300 | 139920988000 | 205500 | 205500 | 205500 | 205000 | 1728 |
| 307 | 20231115 | 141200 | 139566365000 | 205500 | 205000 | 205500 | 204500 | 8218 |
| 308 | 20231115 | 141100 | 137881712000 | 205000 | 205000 | 205000 | 204500 | 1033 |
| 309 | 20231115 | 141000 | 137670025500 | 205000 | 205000 | 205000 | 204500 | 644 |
| 310 | 20231115 | 140900 | 137538094500 | 205000 | 205000 | 205000 | 204500 | 911 |
| 311 | 20231115 | 140800 | 137351633000 | 205000 | 206000 | 206000 | 204500 | 22134 |
| 312 | 20231115 | 140700 | 132806747500 | 206000 | 206000 | 206000 | 205500 | 1102 |
| 313 | 20231115 | 140600 | 132580065000 | 206000 | 206000 | 206000 | 205500 | 1068 |
| 314 | 20231115 | 140500 | 132360449000 | 206000 | 206000 | 206000 | 205500 | 604 |
| 315 | 20231115 | 140400 | 132236187500 | 206000 | 206000 | 206000 | 205500 | 576 |
| 316 | 20231115 | 140300 | 132117713000 | 205500 | 206000 | 206000 | 205500 | 706 |
| 317 | 20231115 | 140200 | 131972326500 | 205500 | 206000 | 206000 | 205500 | 671 |
| 318 | 20231115 | 140100 | 131834259000 | 205500 | 206000 | 206000 | 205500 | 552 |
| 319 | 20231115 | 140000 | 131720595000 | 206000 | 206000 | 206000 | 205500 | 1280 |
| 320 | 20231115 | 135900 | 131457106000 | 206000 | 206000 | 206000 | 205500 | 773 |
| 321 | 20231115 | 135800 | 131297996500 | 206000 | 205500 | 206000 | 205500 | 654 |
| 322 | 20231115 | 135700 | 131163321000 | 205500 | 206000 | 206000 | 205500 | 770 |
| 323 | 20231115 | 135600 | 131004849000 | 205500 | 206000 | 206000 | 205500 | 3720 |
| 324 | 20231115 | 135500 | 130238670000 | 206000 | 206000 | 206000 | 205500 | 1191 |
| 325 | 20231115 | 135400 | 129993721000 | 206000 | 206000 | 206000 | 205500 | 593 |
| 326 | 20231115 | 135300 | 129871602000 | 206000 | 206000 | 206000 | 205500 | 774 |
| 327 | 20231115 | 135200 | 129712366000 | 205500 | 206000 | 206000 | 205500 | 634 |
| 328 | 20231115 | 135100 | 129581915500 | 206000 | 206000 | 206000 | 205500 | 1727 |
| 329 | 20231115 | 135000 | 129226720000 | 206000 | 206000 | 206000 | 205500 | 1135 |
| 330 | 20231115 | 134900 | 128993214000 | 206000 | 206000 | 206000 | 205500 | 523 |
| 331 | 20231115 | 134800 | 128885525500 | 206000 | 206000 | 206000 | 205500 | 2557 |
| 332 | 20231115 | 134700 | 128359894000 | 206000 | 206000 | 206000 | 205500 | 885 |
| 333 | 20231115 | 134600 | 128177681000 | 206000 | 206000 | 206000 | 205500 | 873 |
| 334 | 20231115 | 134500 | 127998041500 | 206000 | 206000 | 206000 | 205500 | 550 |
| 335 | 20231115 | 134400 | 127884793500 | 206000 | 206000 | 206000 | 205500 | 822 |
| 336 | 20231115 | 134300 | 127715522500 | 205500 | 206000 | 206000 | 205500 | 978 |
| 337 | 20231115 | 134200 | 127514130500 | 205500 | 206000 | 206000 | 205500 | 544 |
| 338 | 20231115 | 134100 | 127402133500 | 205500 | 206000 | 206000 | 205500 | 756 |
| 339 | 20231115 | 134000 | 127246561500 | 206000 | 206000 | 206000 | 205500 | 692 |
| 340 | 20231115 | 133900 | 127104086000 | 206000 | 206000 | 206000 | 205500 | 2346 |
| 341 | 20231115 | 133800 | 126621085500 | 206000 | 205500 | 206000 | 205000 | 15088 |
| 342 | 20231115 | 133700 | 123520127500 | 205500 | 205500 | 205500 | 205000 | 500 |
| 343 | 20231115 | 133600 | 123417405500 | 205500 | 205500 | 205500 | 205000 | 1659 |
| 344 | 20231115 | 133500 | 123076521000 | 205500 | 205500 | 205500 | 205000 | 566 |
| 345 | 20231115 | 133400 | 122960257500 | 205500 | 205500 | 205500 | 205000 | 744 |
| 346 | 20231115 | 133300 | 122807430500 | 205500 | 205500 | 205500 | 205000 | 644 |
| 347 | 20231115 | 133200 | 122675247000 | 205500 | 205500 | 205500 | 205000 | 1208 |
| 348 | 20231115 | 133100 | 122427295500 | 205500 | 205500 | 205500 | 205000 | 874 |
| 349 | 20231115 | 133000 | 122247779000 | 205500 | 205500 | 205500 | 205000 | 552 |
| 350 | 20231115 | 132900 | 122134417500 | 205500 | 205000 | 205500 | 205000 | 536 |
| 351 | 20231115 | 132800 | 122024305500 | 205000 | 205500 | 205500 | 205000 | 544 |
| 352 | 20231115 | 132700 | 121912545000 | 205000 | 205500 | 205500 | 205000 | 646 |
| 353 | 20231115 | 132600 | 121779882500 | 205500 | 205500 | 205500 | 205000 | 958 |
| 354 | 20231115 | 132500 | 121583151500 | 205500 | 205000 | 205500 | 205000 | 1813 |
| 355 | 20231115 | 132400 | 121211169500 | 205500 | 205500 | 205500 | 205000 | 881 |
| 356 | 20231115 | 132300 | 121030228500 | 205500 | 205500 | 205500 | 205000 | 557 |
| 357 | 20231115 | 132200 | 120915843500 | 205500 | 205500 | 205500 | 205000 | 436 |
| 358 | 20231115 | 132100 | 120826264500 | 205500 | 205000 | 205500 | 204500 | 14848 |
| 359 | 20231115 | 132000 | 117782140000 | 205000 | 205000 | 205000 | 204500 | 525 |
| 360 | 20231115 | 131900 | 117674581500 | 205000 | 205000 | 205000 | 204500 | 415 |
| 361 | 20231115 | 131800 | 117589542500 | 205000 | 205000 | 205000 | 204500 | 777 |
| 362 | 20231115 | 131700 | 117430489500 | 205000 | 205000 | 205000 | 204500 | 328 |
| 363 | 20231115 | 131600 | 117363283500 | 205000 | 204500 | 205000 | 204500 | 869 |
| 364 | 20231115 | 131500 | 117185437500 | 205000 | 205000 | 205000 | 204500 | 405 |
| 365 | 20231115 | 131400 | 117102437000 | 205000 | 205000 | 205000 | 204500 | 559 |
| 366 | 20231115 | 131300 | 116987893500 | 205000 | 204500 | 205000 | 204500 | 734 |
| 367 | 20231115 | 131200 | 116837657000 | 205000 | 205000 | 205000 | 204500 | 633 |
| 368 | 20231115 | 131100 | 116708010500 | 205000 | 204500 | 205000 | 204500 | 652 |
| 369 | 20231115 | 131000 | 116574549500 | 205000 | 205000 | 205000 | 204500 | 442 |
| 370 | 20231115 | 130900 | 116483998500 | 205000 | 205000 | 205000 | 204500 | 482 |
| 371 | 20231115 | 130800 | 116385211000 | 205000 | 205000 | 205000 | 204500 | 390 |
| 372 | 20231115 | 130700 | 116305317500 | 205000 | 205000 | 205000 | 204500 | 425 |
| 373 | 20231115 | 130600 | 116218311000 | 205000 | 204500 | 205000 | 204500 | 694 |
| 374 | 20231115 | 130500 | 116076166000 | 205000 | 205000 | 205000 | 204500 | 3996 |
| 375 | 20231115 | 130400 | 115257024000 | 204500 | 205000 | 205000 | 204500 | 730 |
| 376 | 20231115 | 130300 | 115107595500 | 205000 | 205000 | 205000 | 204500 | 733 |
| 377 | 20231115 | 130200 | 114957574000 | 205000 | 205000 | 205000 | 204500 | 221 |
| 378 | 20231115 | 130100 | 114912298000 | 205000 | 205000 | 205000 | 204500 | 324 |
| 379 | 20231115 | 130000 | 114845921500 | 205000 | 205000 | 205000 | 204500 | 673 |
| 380 | 20231115 | 125900 | 114708010000 | 205000 | 205000 | 205000 | 204500 | 407 |
| 381 | 20231115 | 125800 | 114624641000 | 205000 | 205000 | 205000 | 204500 | 374 |
| 382 | 20231115 | 125700 | 114548006000 | 205000 | 205000 | 205000 | 204500 | 1252 |
| 383 | 20231115 | 125600 | 114291754000 | 205000 | 205000 | 205000 | 204500 | 650 |
| 384 | 20231115 | 125500 | 114158653500 | 205000 | 204500 | 205000 | 204500 | 713 |
| 385 | 20231115 | 125400 | 114012559000 | 204500 | 205000 | 205000 | 204500 | 457 |
| 386 | 20231115 | 125300 | 113918933000 | 205000 | 204500 | 205000 | 204500 | 462 |
| 387 | 20231115 | 125200 | 113824329500 | 204500 | 205000 | 205000 | 204500 | 515 |
| 388 | 20231115 | 125100 | 113718815000 | 205000 | 204500 | 205000 | 204500 | 549 |
| 389 | 20231115 | 125000 | 113606395500 | 205000 | 205000 | 205000 | 204500 | 899 |
| 390 | 20231115 | 124900 | 113422331000 | 204500 | 205000 | 205000 | 204500 | 439 |
| 391 | 20231115 | 124800 | 113332454000 | 204500 | 205000 | 205000 | 204500 | 407 |
| 392 | 20231115 | 124700 | 113249043500 | 205000 | 204500 | 205000 | 204500 | 2501 |
| 393 | 20231115 | 124600 | 112737425000 | 205000 | 205000 | 205000 | 204500 | 635 |
| 394 | 20231115 | 124500 | 112607301500 | 205000 | 205000 | 205000 | 204500 | 648 |
| 395 | 20231115 | 124400 | 112474624000 | 205000 | 204500 | 205000 | 204500 | 499 |
| 396 | 20231115 | 124300 | 112372421000 | 205000 | 205000 | 205000 | 204500 | 621 |
| 397 | 20231115 | 124200 | 112245322000 | 205000 | 205000 | 205000 | 204500 | 593 |
| 398 | 20231115 | 124100 | 112123878500 | 204500 | 205000 | 205000 | 204500 | 411 |
| 399 | 20231115 | 124000 | 112039696500 | 205000 | 205000 | 205000 | 204500 | 422 |
| 400 | 20231115 | 123900 | 111953236500 | 204500 | 204500 | 205000 | 204500 | 694 |
| 401 | 20231115 | 123800 | 111811186000 | 205000 | 205000 | 205000 | 204500 | 703 |
| 402 | 20231115 | 123700 | 111667125000 | 205000 | 204500 | 205000 | 204500 | 405 |
| 403 | 20231115 | 123600 | 111584155500 | 205000 | 205000 | 205000 | 204500 | 553 |
| 404 | 20231115 | 123500 | 111470968000 | 205000 | 205000 | 205000 | 204500 | 525 |
| 405 | 20231115 | 123400 | 111363405500 | 205000 | 204500 | 205000 | 204500 | 569 |
| 406 | 20231115 | 123300 | 111246949000 | 204500 | 204500 | 205000 | 204500 | 547 |
| 407 | 20231115 | 123200 | 111134866500 | 205000 | 205000 | 205000 | 204500 | 470 |
| 408 | 20231115 | 123100 | 111038567500 | 205000 | 205000 | 205000 | 204500 | 287 |
| 409 | 20231115 | 123000 | 110979776500 | 205000 | 205000 | 205000 | 204500 | 402 |
| 410 | 20231115 | 122900 | 110897427000 | 204500 | 205000 | 205000 | 204500 | 635 |
| 411 | 20231115 | 122800 | 110767434500 | 205000 | 205000 | 205000 | 204500 | 725 |
| 412 | 20231115 | 122700 | 110618821000 | 205000 | 205000 | 205000 | 204500 | 460 |
| 413 | 20231115 | 122600 | 110524563500 | 204500 | 205000 | 205000 | 204500 | 2617 |
| 414 | 20231115 | 122500 | 109988174500 | 205000 | 205000 | 205000 | 204500 | 589 |
| 415 | 20231115 | 122400 | 109867479500 | 205000 | 205000 | 205000 | 204500 | 575 |
| 416 | 20231115 | 122300 | 109749690500 | 205000 | 204500 | 205000 | 204500 | 428 |
| 417 | 20231115 | 122200 | 109662027000 | 205000 | 204500 | 205000 | 204500 | 705 |
| 418 | 20231115 | 122100 | 109517713000 | 205000 | 204500 | 205000 | 204500 | 548 |
| 419 | 20231115 | 122000 | 109405480500 | 205000 | 205000 | 205000 | 204500 | 318 |
| 420 | 20231115 | 121900 | 109340343000 | 204500 | 205000 | 205000 | 204500 | 568 |
| 421 | 20231115 | 121800 | 109224095000 | 204500 | 205000 | 205500 | 204500 | 2322 |
| 422 | 20231115 | 121700 | 108748071000 | 205500 | 205500 | 205500 | 205000 | 1260 |
| 423 | 20231115 | 121600 | 108489652500 | 205000 | 205000 | 205500 | 205000 | 7833 |
| 424 | 20231115 | 121500 | 106883692500 | 205000 | 205500 | 205500 | 205000 | 1280 |
| 425 | 20231115 | 121400 | 106621016000 | 205500 | 205500 | 205500 | 205000 | 1721 |
| 426 | 20231115 | 121300 | 106268007500 | 205500 | 205500 | 205500 | 205000 | 460 |
| 427 | 20231115 | 121200 | 106173519500 | 205500 | 205500 | 205500 | 205000 | 369 |
| 428 | 20231115 | 121100 | 106097752000 | 205500 | 205500 | 205500 | 205000 | 503 |
| 429 | 20231115 | 121000 | 105994455500 | 205500 | 205500 | 205500 | 205000 | 1490 |
| 430 | 20231115 | 120900 | 105688823000 | 205500 | 205500 | 205500 | 205000 | 487 |
| 431 | 20231115 | 120800 | 105588788000 | 205500 | 205500 | 205500 | 205000 | 911 |
| 432 | 20231115 | 120700 | 105401879000 | 205500 | 205500 | 205500 | 205000 | 476 |
| 433 | 20231115 | 120600 | 105304121000 | 205500 | 205500 | 205500 | 205000 | 1168 |
| 434 | 20231115 | 120500 | 105064131500 | 205500 | 205500 | 205500 | 205000 | 657 |
| 435 | 20231115 | 120400 | 104929194500 | 205500 | 205000 | 205500 | 204500 | 6013 |
| 436 | 20231115 | 120300 | 103696299500 | 205000 | 204500 | 205000 | 204500 | 1226 |
| 437 | 20231115 | 120200 | 103444985000 | 205000 | 205000 | 205000 | 204500 | 1982 |
| 438 | 20231115 | 120100 | 103038756500 | 205000 | 205000 | 205000 | 204500 | 778 |
| 439 | 20231115 | 120000 | 102879471000 | 205000 | 205000 | 205000 | 204500 | 317 |
| 440 | 20231115 | 115900 | 102814511000 | 205000 | 204500 | 205000 | 204500 | 509 |
| 441 | 20231115 | 115800 | 102710210500 | 205000 | 205000 | 205000 | 204500 | 467 |
| 442 | 20231115 | 115700 | 102614550500 | 205000 | 204500 | 205000 | 204500 | 657 |
| 443 | 20231115 | 115600 | 102479908500 | 205000 | 205000 | 205000 | 204500 | 521 |
| 444 | 20231115 | 115500 | 102373107500 | 205000 | 204500 | 205000 | 204500 | 348 |
| 445 | 20231115 | 115400 | 102301812000 | 205000 | 204500 | 205000 | 204500 | 1140 |
| 446 | 20231115 | 115300 | 102068506500 | 204500 | 205000 | 205000 | 204500 | 520 |
| 447 | 20231115 | 115200 | 101961980500 | 205000 | 205000 | 205000 | 204500 | 557 |
| 448 | 20231115 | 115100 | 101847886000 | 205000 | 205000 | 205000 | 204500 | 2314 |
| 449 | 20231115 | 115000 | 101373532500 | 204500 | 205000 | 205000 | 204500 | 564 |
| 450 | 20231115 | 114900 | 101257981500 | 205000 | 205000 | 205000 | 204500 | 481 |
| 451 | 20231115 | 114800 | 101159419000 | 205000 | 205000 | 205000 | 204500 | 650 |
| 452 | 20231115 | 114700 | 101026201000 | 205000 | 205000 | 205000 | 204500 | 823 |
| 453 | 20231115 | 114600 | 100857702000 | 204500 | 205000 | 205000 | 204500 | 3242 |
| 454 | 20231115 | 114500 | 100193159500 | 205000 | 205000 | 205000 | 204500 | 506 |
| 455 | 20231115 | 114400 | 100089545500 | 205000 | 205000 | 205000 | 204500 | 406 |
| 456 | 20231115 | 114300 | 100006348500 | 205000 | 205000 | 205000 | 204500 | 390 |
| 457 | 20231115 | 114200 | 99926446000 | 205000 | 205000 | 205000 | 204500 | 395 |
| 458 | 20231115 | 114100 | 99845483000 | 205000 | 205000 | 205000 | 204500 | 439 |
| 459 | 20231115 | 114000 | 99755508500 | 205000 | 205000 | 205000 | 204500 | 772 |
| 460 | 20231115 | 113900 | 99597457500 | 205000 | 204500 | 205000 | 204500 | 471 |
| 461 | 20231115 | 113800 | 99500974500 | 204500 | 205000 | 205000 | 204500 | 675 |
| 462 | 20231115 | 113700 | 99362671000 | 204500 | 205000 | 205000 | 204500 | 495 |
| 463 | 20231115 | 113600 | 99261219000 | 205000 | 205000 | 205000 | 204500 | 591 |
| 464 | 20231115 | 113500 | 99140127000 | 205000 | 205000 | 205000 | 204500 | 1068 |
| 465 | 20231115 | 113400 | 98921239500 | 205000 | 205000 | 205000 | 204500 | 329 |
| 466 | 20231115 | 113300 | 98853797000 | 204500 | 205000 | 205000 | 204500 | 813 |
| 467 | 20231115 | 113200 | 98687380500 | 205000 | 204500 | 205000 | 204500 | 6003 |
| 468 | 20231115 | 113100 | 97459480000 | 204500 | 205000 | 205000 | 204500 | 563 |
| 469 | 20231115 | 113000 | 97344149500 | 205000 | 205000 | 205000 | 204500 | 663 |
| 470 | 20231115 | 112900 | 97208354000 | 205000 | 205000 | 205000 | 204500 | 1242 |
| 471 | 20231115 | 112800 | 96954244500 | 205000 | 205500 | 205500 | 204500 | 3452 |
| 472 | 20231115 | 112700 | 96246565500 | 205500 | 205000 | 205500 | 205000 | 1633 |
| 473 | 20231115 | 112600 | 95911538000 | 205500 | 205500 | 205500 | 205000 | 1206 |
| 474 | 20231115 | 112500 | 95664092500 | 205500 | 205500 | 205500 | 205000 | 524 |
| 475 | 20231115 | 112400 | 95556550000 | 205500 | 205500 | 205500 | 205000 | 866 |
| 476 | 20231115 | 112300 | 95378808500 | 205500 | 205500 | 205500 | 205000 | 525 |
| 477 | 20231115 | 112200 | 95270985000 | 205500 | 205500 | 205500 | 205000 | 1966 |
| 478 | 20231115 | 112100 | 94867478000 | 205500 | 205500 | 205500 | 205000 | 758 |
| 479 | 20231115 | 112000 | 94711819000 | 205000 | 205000 | 205500 | 204500 | 8959 |
| 480 | 20231115 | 111900 | 92875019500 | 205000 | 204500 | 205000 | 204500 | 1094 |
| 481 | 20231115 | 111800 | 92651010500 | 205000 | 205000 | 205000 | 204500 | 796 |
| 482 | 20231115 | 111700 | 92488037000 | 205000 | 205000 | 205000 | 204500 | 1249 |
| 483 | 20231115 | 111600 | 92232270500 | 205000 | 205000 | 205000 | 204500 | 845 |
| 484 | 20231115 | 111500 | 92059246000 | 205000 | 205000 | 205000 | 204500 | 1112 |
| 485 | 20231115 | 111400 | 91831508500 | 205000 | 204500 | 205000 | 204500 | 516 |
| 486 | 20231115 | 111300 | 91725797000 | 205000 | 205000 | 205000 | 204500 | 616 |
| 487 | 20231115 | 111200 | 91599643500 | 205000 | 205000 | 205000 | 204500 | 1139 |
| 488 | 20231115 | 111100 | 91366542000 | 205000 | 204500 | 205000 | 204500 | 731 |
| 489 | 20231115 | 111000 | 91216868500 | 205000 | 205000 | 205000 | 204500 | 1117 |
| 490 | 20231115 | 110900 | 90988264000 | 205000 | 205000 | 205000 | 204500 | 1372 |
| 491 | 20231115 | 110800 | 90707510000 | 205000 | 204500 | 205000 | 204500 | 698 |
| 492 | 20231115 | 110700 | 90564655500 | 205000 | 205000 | 205500 | 204500 | 4260 |
| 493 | 20231115 | 110600 | 89691285000 | 205500 | 205000 | 205500 | 205000 | 1756 |
| 494 | 20231115 | 110500 | 89331169000 | 205000 | 206000 | 206000 | 205000 | 8646 |
| 495 | 20231115 | 110400 | 87554588500 | 205500 | 206000 | 206000 | 205500 | 1007 |
| 496 | 20231115 | 110300 | 87347494500 | 206000 | 206000 | 206000 | 205500 | 1947 |
| 497 | 20231115 | 110200 | 86947039500 | 205500 | 206000 | 206000 | 205500 | 1173 |
| 498 | 20231115 | 110100 | 86705734000 | 205500 | 205500 | 206000 | 205500 | 977 |
| 499 | 20231115 | 110000 | 86504801000 | 206000 | 206000 | 206000 | 205500 | 1052 |
| 500 | 20231115 | 105900 | 86288318000 | 206000 | 206000 | 206000 | 205500 | 1022 |
| 501 | 20231115 | 105800 | 86077887500 | 206000 | 206000 | 206000 | 205500 | 1399 |
| 502 | 20231115 | 105700 | 85790176000 | 205500 | 206000 | 206000 | 205500 | 715 |
| 503 | 20231115 | 105600 | 85642936500 | 206000 | 205500 | 206000 | 205000 | 4220 |
| 504 | 20231115 | 105500 | 84775700500 | 205500 | 205500 | 205500 | 205000 | 1359 |
| 505 | 20231115 | 105400 | 84496710000 | 205000 | 205500 | 205500 | 205000 | 883 |
| 506 | 20231115 | 105300 | 84315424500 | 205500 | 205500 | 205500 | 205000 | 448 |
| 507 | 20231115 | 105200 | 84223387000 | 205500 | 205000 | 205500 | 205000 | 615 |
| 508 | 20231115 | 105100 | 84097032500 | 205500 | 205000 | 205500 | 205000 | 1337 |
| 509 | 20231115 | 105000 | 83822458500 | 205000 | 205500 | 205500 | 205000 | 2477 |
| 510 | 20231115 | 104900 | 83313499500 | 205000 | 205500 | 206000 | 205000 | 4605 |
| 511 | 20231115 | 104800 | 82367149000 | 205500 | 205500 | 206000 | 205000 | 8262 |
| 512 | 20231115 | 104700 | 80669178500 | 205500 | 205000 | 205500 | 205000 | 2647 |
| 513 | 20231115 | 104600 | 80125255000 | 205500 | 204500 | 205500 | 204500 | 16638 |
| 514 | 20231115 | 104500 | 76714149000 | 204500 | 204500 | 205000 | 204500 | 937 |
| 515 | 20231115 | 104400 | 76522368000 | 205000 | 204500 | 205000 | 204500 | 2100 |
| 516 | 20231115 | 104300 | 76092467500 | 204500 | 205000 | 205000 | 204500 | 1226 |
| 517 | 20231115 | 104200 | 75841418000 | 205000 | 205000 | 205000 | 204500 | 795 |
| 518 | 20231115 | 104100 | 75678562500 | 205000 | 204500 | 205000 | 204000 | 6292 |
| 519 | 20231115 | 104000 | 74391770500 | 204000 | 204500 | 204500 | 204000 | 925 |
| 520 | 20231115 | 103900 | 74202934000 | 204500 | 205000 | 205000 | 204000 | 1489 |
| 521 | 20231115 | 103800 | 73898553000 | 205000 | 204500 | 205000 | 204500 | 3331 |
| 522 | 20231115 | 103700 | 73217201000 | 205000 | 205000 | 205000 | 204000 | 9983 |
| 523 | 20231115 | 103600 | 71175522500 | 204500 | 205000 | 205000 | 204500 | 4857 |
| 524 | 20231115 | 103500 | 70181173000 | 204500 | 205000 | 205000 | 204500 | 2542 |
| 525 | 20231115 | 103400 | 69660870000 | 205000 | 205000 | 205000 | 204500 | 949 |
| 526 | 20231115 | 103300 | 69466468500 | 205000 | 205000 | 205000 | 204500 | 1284 |
| 527 | 20231115 | 103200 | 69203461500 | 204500 | 205000 | 205000 | 204500 | 1467 |
| 528 | 20231115 | 103100 | 68902936000 | 205000 | 205000 | 205000 | 204500 | 1601 |
| 529 | 20231115 | 103000 | 68574961500 | 205000 | 205000 | 205000 | 204500 | 1785 |
| 530 | 20231115 | 102900 | 68209670000 | 205000 | 204500 | 205000 | 204500 | 1234 |
| 531 | 20231115 | 102800 | 67956939000 | 205000 | 205000 | 205000 | 204500 | 781 |
| 532 | 20231115 | 102700 | 67797071000 | 205000 | 205000 | 205000 | 204500 | 1463 |
| 533 | 20231115 | 102600 | 67497299000 | 204500 | 204500 | 205000 | 204500 | 1028 |
| 534 | 20231115 | 102500 | 67286743500 | 204500 | 205000 | 205000 | 204500 | 1833 |
| 535 | 20231115 | 102400 | 66911146000 | 205000 | 204500 | 205000 | 204500 | 1169 |
| 536 | 20231115 | 102300 | 66671733500 | 204500 | 205000 | 205000 | 204500 | 1771 |
| 537 | 20231115 | 102200 | 66309110000 | 205000 | 204500 | 205000 | 204500 | 1212 |
| 538 | 20231115 | 102100 | 66060965000 | 204500 | 204500 | 205000 | 204500 | 1328 |
| 539 | 20231115 | 102000 | 65789069500 | 205000 | 204500 | 205000 | 204500 | 1600 |
| 540 | 20231115 | 101900 | 65461483000 | 205000 | 205000 | 205000 | 204500 | 1634 |
| 541 | 20231115 | 101800 | 65126746500 | 205000 | 205000 | 205000 | 204500 | 990 |
| 542 | 20231115 | 101700 | 64923982500 | 205000 | 205000 | 205000 | 204500 | 1483 |
| 543 | 20231115 | 101600 | 64620119000 | 205000 | 204500 | 205000 | 204500 | 1580 |
| 544 | 20231115 | 101500 | 64296608000 | 205000 | 205000 | 205000 | 204500 | 1390 |
| 545 | 20231115 | 101400 | 64011986500 | 204500 | 205000 | 205000 | 204500 | 1869 |
| 546 | 20231115 | 101300 | 63629129000 | 205000 | 205000 | 205000 | 204500 | 1660 |
| 547 | 20231115 | 101200 | 63289272500 | 205000 | 205000 | 205000 | 204500 | 1926 |
| 548 | 20231115 | 101100 | 62894612500 | 205000 | 205000 | 205000 | 204500 | 1080 |
| 549 | 20231115 | 101000 | 62673436000 | 204500 | 205000 | 205000 | 204500 | 1830 |
| 550 | 20231115 | 100900 | 62298693000 | 205000 | 204500 | 205000 | 204000 | 13609 |
| 551 | 20231115 | 100800 | 59515049500 | 204500 | 204500 | 204500 | 204000 | 635 |
| 552 | 20231115 | 100700 | 59385218500 | 204500 | 204500 | 204500 | 204000 | 1793 |
| 553 | 20231115 | 100600 | 59018634000 | 204500 | 204000 | 204500 | 203500 | 16999 |
| 554 | 20231115 | 100500 | 55549946000 | 204000 | 203500 | 204000 | 203000 | 8802 |
| 555 | 20231115 | 100400 | 53758575500 | 203500 | 203500 | 203500 | 203000 | 1064 |
| 556 | 20231115 | 100300 | 53542195000 | 203500 | 203500 | 203500 | 203000 | 811 |
| 557 | 20231115 | 100200 | 53377438500 | 203500 | 203500 | 203500 | 203000 | 1028 |
| 558 | 20231115 | 100100 | 53168616500 | 203500 | 203500 | 203500 | 203000 | 1152 |
| 559 | 20231115 | 100000 | 52934372500 | 203500 | 203500 | 203500 | 203000 | 1111 |
| 560 | 20231115 | 095900 | 52708524500 | 203000 | 203000 | 203500 | 203000 | 1286 |
| 561 | 20231115 | 095800 | 52447123000 | 203000 | 203500 | 203500 | 203000 | 769 |
| 562 | 20231115 | 095700 | 52290790000 | 203500 | 203000 | 203500 | 203000 | 468 |
| 563 | 20231115 | 095600 | 52195576500 | 203500 | 203500 | 203500 | 203000 | 491 |
| 564 | 20231115 | 095500 | 52095759000 | 203500 | 204000 | 204000 | 203000 | 2414 |
| 565 | 20231115 | 095400 | 51604689500 | 204000 | 204000 | 204000 | 203500 | 2649 |
| 566 | 20231115 | 095300 | 51065456500 | 204000 | 203500 | 204000 | 203500 | 3654 |
| 567 | 20231115 | 095200 | 50321762000 | 203500 | 203500 | 204000 | 203500 | 754 |
| 568 | 20231115 | 095100 | 50168109000 | 204000 | 203500 | 204000 | 203500 | 590 |
| 569 | 20231115 | 095000 | 50047860500 | 203500 | 203500 | 204000 | 203500 | 2358 |
| 570 | 20231115 | 094900 | 49567772000 | 204000 | 203500 | 204000 | 203500 | 882 |
| 571 | 20231115 | 094800 | 49387932500 | 204000 | 204000 | 204000 | 203500 | 1408 |
| 572 | 20231115 | 094700 | 49101069000 | 204000 | 204000 | 204000 | 203500 | 1666 |
| 573 | 20231115 | 094600 | 48761684000 | 203500 | 203500 | 204000 | 203500 | 678 |
| 574 | 20231115 | 094500 | 48623530500 | 203500 | 203500 | 203500 | 203000 | 6261 |
| 575 | 20231115 | 094400 | 47349510000 | 203500 | 203500 | 203500 | 203000 | 1766 |
| 576 | 20231115 | 094300 | 46990236000 | 203500 | 203500 | 203500 | 203000 | 1043 |
| 577 | 20231115 | 094200 | 46778219000 | 203500 | 203500 | 203500 | 203000 | 553 |
| 578 | 20231115 | 094100 | 46665772500 | 203500 | 203000 | 203500 | 203000 | 8524 |
| 579 | 20231115 | 094000 | 44934853500 | 203000 | 203000 | 203000 | 202500 | 1105 |
| 580 | 20231115 | 093900 | 44710569500 | 203000 | 203000 | 203000 | 202500 | 661 |
| 581 | 20231115 | 093800 | 44576471000 | 202500 | 202500 | 203000 | 202500 | 678 |
| 582 | 20231115 | 093700 | 44439052000 | 203000 | 202500 | 203000 | 202500 | 1413 |
| 583 | 20231115 | 093600 | 44152649000 | 202500 | 202500 | 203000 | 202500 | 893 |
| 584 | 20231115 | 093500 | 43971422000 | 203000 | 202500 | 203000 | 202000 | 1710 |
| 585 | 20231115 | 093400 | 43624774500 | 202500 | 203000 | 203000 | 202000 | 4167 |
| 586 | 20231115 | 093300 | 42780887000 | 203000 | 203000 | 203000 | 202500 | 1378 |
| 587 | 20231115 | 093200 | 42501673500 | 203000 | 203000 | 203000 | 202500 | 535 |
| 588 | 20231115 | 093100 | 42393142500 | 203000 | 203000 | 203000 | 202000 | 1771 |
| 589 | 20231115 | 093000 | 42034513000 | 202000 | 202500 | 203000 | 202000 | 10155 |
| 590 | 20231115 | 092900 | 39980521000 | 202000 | 203000 | 203000 | 202000 | 7629 |
| 591 | 20231115 | 092800 | 38435578500 | 203000 | 203000 | 203000 | 202500 | 1454 |
| 592 | 20231115 | 092700 | 38140968500 | 203000 | 203500 | 203500 | 202500 | 1847 |
| 593 | 20231115 | 092600 | 37766303000 | 203000 | 203000 | 203500 | 203000 | 2054 |
| 594 | 20231115 | 092500 | 37349230000 | 203000 | 203500 | 203500 | 203000 | 1494 |
| 595 | 20231115 | 092400 | 37045779500 | 203500 | 204000 | 204000 | 203000 | 12588 |
| 596 | 20231115 | 092300 | 34485509000 | 203500 | 204000 | 204000 | 203500 | 4894 |
| 597 | 20231115 | 092200 | 33488532500 | 204000 | 203500 | 204000 | 203500 | 3184 |
| 598 | 20231115 | 092100 | 32839396500 | 204000 | 204000 | 204000 | 203500 | 1317 |
| 599 | 20231115 | 092000 | 32571091500 | 203500 | 203500 | 204000 | 203000 | 3464 |
| 600 | 20231115 | 091900 | 31866145000 | 203500 | 203500 | 204000 | 203000 | 9204 |
| 601 | 20231115 | 091800 | 29992958000 | 203500 | 202500 | 203500 | 202500 | 12043 |
| 602 | 20231115 | 091700 | 27547627500 | 203000 | 203000 | 203000 | 202500 | 1132 |
| 603 | 20231115 | 091600 | 27317911500 | 202500 | 202500 | 203000 | 202500 | 2023 |
| 604 | 20231115 | 091500 | 26907924000 | 202500 | 203000 | 203000 | 202500 | 1552 |
| 605 | 20231115 | 091400 | 26593425000 | 202500 | 203000 | 203000 | 202500 | 1297 |
| 606 | 20231115 | 091300 | 26330680000 | 203000 | 202500 | 203000 | 202500 | 2715 |
| 607 | 20231115 | 091200 | 25780591000 | 202500 | 202500 | 203000 | 202500 | 1877 |
| 608 | 20231115 | 091100 | 25400310500 | 203000 | 203000 | 203500 | 202500 | 3640 |
| 609 | 20231115 | 091000 | 24661465000 | 203000 | 203500 | 203500 | 203000 | 4442 |
| 610 | 20231115 | 090900 | 23759351500 | 203000 | 203000 | 203500 | 203000 | 5316 |
| 611 | 20231115 | 090800 | 22679412000 | 203000 | 203000 | 203500 | 203000 | 1766 |
| 612 | 20231115 | 090700 | 22320689500 | 203000 | 203500 | 204000 | 203000 | 5358 |
| 613 | 20231115 | 090600 | 21230616000 | 204000 | 202500 | 204000 | 202500 | 18043 |
| 614 | 20231115 | 090500 | 17563856000 | 202500 | 203000 | 203000 | 202500 | 1857 |
| 615 | 20231115 | 090400 | 17187586500 | 202500 | 202500 | 203000 | 202500 | 2893 |
| 616 | 20231115 | 090300 | 16601486000 | 202500 | 203000 | 203500 | 202000 | 7366 |
| 617 | 20231115 | 090200 | 15106928000 | 203500 | 203000 | 204000 | 202500 | 18611 |
| 618 | 20231115 | 090100 | 11327686500 | 203000 | 203000 | 203500 | 202500 | 15632 |
| 619 | 20231115 | 090000 | 8152372000 | 203000 | 203500 | 204500 | 203000 | 40048 |