42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 204700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 28485 |
| 3 | 20231115 | 204600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 4 | 20231115 | 204500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 5 | 20231115 | 204400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 6 | 20231115 | 204300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 7 | 20231115 | 204200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 8 | 20231115 | 204100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 9 | 20231115 | 204000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 10 | 20231115 | 203900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 11 | 20231115 | 203800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 12 | 20231115 | 203700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 13 | 20231115 | 203600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 14 | 20231115 | 203500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 15 | 20231115 | 203400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 16 | 20231115 | 203300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 17 | 20231115 | 203200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 18 | 20231115 | 203100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 19 | 20231115 | 203000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 20 | 20231115 | 202900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 21 | 20231115 | 202800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 22 | 20231115 | 202700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 23 | 20231115 | 202600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 24 | 20231115 | 202500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 25 | 20231115 | 202400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 26 | 20231115 | 202300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 27 | 20231115 | 202200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 28 | 20231115 | 202100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 29 | 20231115 | 202000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 30 | 20231115 | 201900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 31 | 20231115 | 201800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 32 | 20231115 | 201700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 28485 |
| 33 | 20231115 | 201600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 34 | 20231115 | 201500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 35 | 20231115 | 201400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 36 | 20231115 | 201300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 37 | 20231115 | 201200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 38 | 20231115 | 201100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 39 | 20231115 | 201000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 40 | 20231115 | 200900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 41 | 20231115 | 200800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 42 | 20231115 | 200700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 43 | 20231115 | 200600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 44 | 20231115 | 200500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 45 | 20231115 | 200400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 46 | 20231115 | 200300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 47 | 20231115 | 200200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 48 | 20231115 | 200100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 49 | 20231115 | 200000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 50 | 20231115 | 195900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 51 | 20231115 | 195800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 52 | 20231115 | 195700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 53 | 20231115 | 195600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 54 | 20231115 | 195500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 55 | 20231115 | 195400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 56 | 20231115 | 195300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 57 | 20231115 | 195200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 58 | 20231115 | 195100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 59 | 20231115 | 195000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 60 | 20231115 | 194900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 61 | 20231115 | 194800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 62 | 20231115 | 194700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 28485 |
| 63 | 20231115 | 194600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 64 | 20231115 | 194500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 65 | 20231115 | 194400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 66 | 20231115 | 194300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 67 | 20231115 | 194200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 68 | 20231115 | 194100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 69 | 20231115 | 194000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 70 | 20231115 | 193900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 71 | 20231115 | 193800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 72 | 20231115 | 193700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 73 | 20231115 | 193600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 74 | 20231115 | 193500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 75 | 20231115 | 193400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 76 | 20231115 | 193300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 77 | 20231115 | 193200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 78 | 20231115 | 193100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 79 | 20231115 | 193000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 80 | 20231115 | 192900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 81 | 20231115 | 192800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 82 | 20231115 | 192700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 83 | 20231115 | 192600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 84 | 20231115 | 192500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 85 | 20231115 | 192400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 86 | 20231115 | 192300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 87 | 20231115 | 192200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 88 | 20231115 | 192100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 89 | 20231115 | 192000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 90 | 20231115 | 191900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 91 | 20231115 | 191800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 92 | 20231115 | 191700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 28485 |
| 93 | 20231115 | 191600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 94 | 20231115 | 191500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 95 | 20231115 | 191400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 96 | 20231115 | 191300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 97 | 20231115 | 191200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 98 | 20231115 | 191100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 99 | 20231115 | 191000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 100 | 20231115 | 190900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 101 | 20231115 | 190800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 102 | 20231115 | 190700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 103 | 20231115 | 190600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 104 | 20231115 | 190500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 105 | 20231115 | 190400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 106 | 20231115 | 190300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 107 | 20231115 | 190200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 108 | 20231115 | 190100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 109 | 20231115 | 190000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 110 | 20231115 | 185900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 111 | 20231115 | 185800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 112 | 20231115 | 185700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 113 | 20231115 | 185600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 114 | 20231115 | 185500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 115 | 20231115 | 185400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 116 | 20231115 | 185300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 117 | 20231115 | 185200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 118 | 20231115 | 185100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 119 | 20231115 | 185000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 120 | 20231115 | 184900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 121 | 20231115 | 184800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 122 | 20231115 | 184700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 28485 |
| 123 | 20231115 | 184600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 124 | 20231115 | 184500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 125 | 20231115 | 184400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 126 | 20231115 | 184300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 127 | 20231115 | 184200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 128 | 20231115 | 184100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 129 | 20231115 | 184000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 130 | 20231115 | 183900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 131 | 20231115 | 183800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 132 | 20231115 | 183700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 133 | 20231115 | 183600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 134 | 20231115 | 183500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 135 | 20231115 | 183400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 136 | 20231115 | 183300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 137 | 20231115 | 183200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 138 | 20231115 | 183100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 139 | 20231115 | 183000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 140 | 20231115 | 182900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 141 | 20231115 | 182800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 142 | 20231115 | 182700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 143 | 20231115 | 182600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 144 | 20231115 | 182500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 145 | 20231115 | 182400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 146 | 20231115 | 182300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 147 | 20231115 | 182200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 148 | 20231115 | 182100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 149 | 20231115 | 182000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 150 | 20231115 | 181900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 151 | 20231115 | 181800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 152 | 20231115 | 181700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 28485 |
| 153 | 20231115 | 181600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 154 | 20231115 | 181500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 155 | 20231115 | 181400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 156 | 20231115 | 181300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 157 | 20231115 | 181200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 158 | 20231115 | 181100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 159 | 20231115 | 181000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 160 | 20231115 | 180900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 161 | 20231115 | 180800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 162 | 20231115 | 180700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 163 | 20231115 | 180600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 164 | 20231115 | 180500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 165 | 20231115 | 180400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 166 | 20231115 | 180300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 167 | 20231115 | 180200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 168 | 20231115 | 180100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 169 | 20231115 | 180000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 170 | 20231115 | 175900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 171 | 20231115 | 175800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 172 | 20231115 | 175700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 173 | 20231115 | 175600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 174 | 20231115 | 175500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 175 | 20231115 | 175400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 176 | 20231115 | 175300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 177 | 20231115 | 175200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 178 | 20231115 | 175100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 179 | 20231115 | 175000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 180 | 20231115 | 174900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 181 | 20231115 | 174800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 182 | 20231115 | 174700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 28485 |
| 183 | 20231115 | 174600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 184 | 20231115 | 174500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 185 | 20231115 | 174400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 186 | 20231115 | 174300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 187 | 20231115 | 174200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 188 | 20231115 | 174100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 189 | 20231115 | 174000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 190 | 20231115 | 173900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 191 | 20231115 | 173800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 192 | 20231115 | 173700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 193 | 20231115 | 173600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 194 | 20231115 | 173500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 195 | 20231115 | 173400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 196 | 20231115 | 173300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 197 | 20231115 | 173200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 198 | 20231115 | 173100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 199 | 20231115 | 173000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 200 | 20231115 | 172900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 201 | 20231115 | 172800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 202 | 20231115 | 172700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 203 | 20231115 | 172600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 204 | 20231115 | 172500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 205 | 20231115 | 172400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 206 | 20231115 | 172300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 207 | 20231115 | 172200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 208 | 20231115 | 172100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 209 | 20231115 | 172000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 210 | 20231115 | 171900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 211 | 20231115 | 171800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 212 | 20231115 | 171700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 28485 |
| 213 | 20231115 | 171600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 214 | 20231115 | 171500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 215 | 20231115 | 171400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 216 | 20231115 | 171300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 217 | 20231115 | 171200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 218 | 20231115 | 171100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 219 | 20231115 | 171000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 220 | 20231115 | 170900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 221 | 20231115 | 170800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 222 | 20231115 | 170700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 223 | 20231115 | 170600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 224 | 20231115 | 170500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 225 | 20231115 | 170400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 226 | 20231115 | 170300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 227 | 20231115 | 170200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 228 | 20231115 | 170100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 229 | 20231115 | 170000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 230 | 20231115 | 165900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 231 | 20231115 | 165800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 232 | 20231115 | 165700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 233 | 20231115 | 165600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 234 | 20231115 | 165500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 235 | 20231115 | 165400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 236 | 20231115 | 165300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 237 | 20231115 | 165200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 238 | 20231115 | 165100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 239 | 20231115 | 165000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 240 | 20231115 | 164900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 241 | 20231115 | 164800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 242 | 20231115 | 164700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 28485 |
| 243 | 20231115 | 164600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 244 | 20231115 | 164500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 245 | 20231115 | 164400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 246 | 20231115 | 164300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 247 | 20231115 | 164200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 248 | 20231115 | 164100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 249 | 20231115 | 164000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 250 | 20231115 | 163900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 251 | 20231115 | 163800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 252 | 20231115 | 163700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 253 | 20231115 | 163600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 254 | 20231115 | 163500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 255 | 20231115 | 163400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 256 | 20231115 | 163300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 257 | 20231115 | 163200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 258 | 20231115 | 163100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 259 | 20231115 | 163000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 260 | 20231115 | 162900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 261 | 20231115 | 162800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 262 | 20231115 | 162700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 263 | 20231115 | 162600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 264 | 20231115 | 162500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 265 | 20231115 | 162400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 266 | 20231115 | 162300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 267 | 20231115 | 162200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 268 | 20231115 | 162100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 269 | 20231115 | 162000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 270 | 20231115 | 161900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 271 | 20231115 | 161800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 272 | 20231115 | 161700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 28485 |
| 273 | 20231115 | 161600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 274 | 20231115 | 161500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 275 | 20231115 | 161400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 276 | 20231115 | 161300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 277 | 20231115 | 161200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 278 | 20231115 | 161100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 279 | 20231115 | 161000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 280 | 20231115 | 160900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 281 | 20231115 | 160800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 282 | 20231115 | 160700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 283 | 20231115 | 160600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 284 | 20231115 | 160500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 285 | 20231115 | 160400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 286 | 20231115 | 160300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 287 | 20231115 | 160200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 288 | 20231115 | 160100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 289 | 20231115 | 160000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 290 | 20231115 | 155900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 291 | 20231115 | 155800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 292 | 20231115 | 155700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 293 | 20231115 | 155600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 294 | 20231115 | 155500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 295 | 20231115 | 155400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 296 | 20231115 | 155300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 297 | 20231115 | 155200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 298 | 20231115 | 155100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 299 | 20231115 | 155000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 300 | 20231115 | 154900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 301 | 20231115 | 154800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 302 | 20231115 | 154700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 28485 |
| 303 | 20231115 | 154600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 304 | 20231115 | 154500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 305 | 20231115 | 154400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 306 | 20231115 | 154300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 307 | 20231115 | 154200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 308 | 20231115 | 154100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 309 | 20231115 | 154000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 310 | 20231115 | 153900 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 311 | 20231115 | 153800 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 312 | 20231115 | 153700 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 313 | 20231115 | 153600 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 314 | 20231115 | 153500 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 315 | 20231115 | 153400 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 316 | 20231115 | 153300 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 317 | 20231115 | 153200 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 318 | 20231115 | 153100 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 319 | 20231115 | 153000 | 413134871000 | 250000 | 250000 | 250000 | 250000 | 28485 |
| 320 | 20231115 | 152900 | 406013621000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 321 | 20231115 | 152800 | 406013621000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 322 | 20231115 | 152700 | 406013621000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 323 | 20231115 | 152600 | 406013621000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 324 | 20231115 | 152500 | 406013621000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 325 | 20231115 | 152400 | 406013621000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 326 | 20231115 | 152300 | 406013621000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 327 | 20231115 | 152200 | 406013621000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 328 | 20231115 | 152100 | 406013621000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 329 | 20231115 | 152000 | 406013621000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 330 | 20231115 | 151900 | 406013621000 | 249500 | 248000 | 249500 | 248000 | 5819 |
| 331 | 20231115 | 151800 | 404566805500 | 248000 | 247500 | 248000 | 247000 | 5019 |
| 332 | 20231115 | 151700 | 403323113500 | 247500 | 248000 | 248000 | 247000 | 4365 |
| 333 | 20231115 | 151600 | 402242650500 | 248000 | 248000 | 248000 | 247500 | 1799 |
| 334 | 20231115 | 151500 | 401797174000 | 247500 | 247500 | 248000 | 247500 | 4893 |
| 335 | 20231115 | 151400 | 400586103500 | 248000 | 247500 | 248000 | 247500 | 2080 |
| 336 | 20231115 | 151300 | 400071179000 | 247500 | 248000 | 248000 | 247500 | 1370 |
| 337 | 20231115 | 151200 | 399731775000 | 248000 | 248000 | 248500 | 247500 | 1550 |
| 338 | 20231115 | 151100 | 399347446000 | 248000 | 247500 | 248500 | 247500 | 2365 |
| 339 | 20231115 | 151000 | 398761233000 | 248000 | 248000 | 248000 | 247500 | 2549 |
| 340 | 20231115 | 150900 | 398129786000 | 248000 | 248500 | 248500 | 247500 | 2609 |
| 341 | 20231115 | 150800 | 397482648000 | 248500 | 248500 | 248500 | 248000 | 6802 |
| 342 | 20231115 | 150700 | 395793354500 | 248500 | 248000 | 248500 | 247500 | 2230 |
| 343 | 20231115 | 150600 | 395239921500 | 248000 | 246500 | 248000 | 246000 | 4423 |
| 344 | 20231115 | 150500 | 394146990500 | 246500 | 247000 | 247000 | 246000 | 3213 |
| 345 | 20231115 | 150400 | 393355396000 | 247000 | 247000 | 247500 | 247000 | 2188 |
| 346 | 20231115 | 150300 | 392814807000 | 247500 | 247500 | 247500 | 247000 | 1788 |
| 347 | 20231115 | 150200 | 392372782500 | 247500 | 247500 | 248000 | 247000 | 1937 |
| 348 | 20231115 | 150100 | 391893448000 | 247500 | 247000 | 247500 | 247000 | 2226 |
| 349 | 20231115 | 150000 | 391343410000 | 247500 | 247500 | 248000 | 247000 | 5290 |
| 350 | 20231115 | 145900 | 390033571000 | 247500 | 245500 | 247500 | 245500 | 5540 |
| 351 | 20231115 | 145800 | 388667926500 | 245500 | 245500 | 246000 | 245000 | 3274 |
| 352 | 20231115 | 145700 | 387864225500 | 245000 | 246000 | 246000 | 245000 | 2943 |
| 353 | 20231115 | 145600 | 387141986000 | 246000 | 246500 | 246500 | 245500 | 5441 |
| 354 | 20231115 | 145500 | 385803350000 | 246000 | 244500 | 246500 | 244500 | 10106 |
| 355 | 20231115 | 145400 | 383324391000 | 244500 | 245500 | 246000 | 244500 | 8823 |
| 356 | 20231115 | 145300 | 381161156500 | 245500 | 245000 | 246000 | 245000 | 7219 |
| 357 | 20231115 | 145200 | 379388815000 | 245000 | 246500 | 246500 | 245000 | 5515 |
| 358 | 20231115 | 145100 | 378033724500 | 246500 | 246500 | 247000 | 245500 | 8115 |
| 359 | 20231115 | 145000 | 376036363000 | 246500 | 247000 | 247500 | 246500 | 3630 |
| 360 | 20231115 | 144900 | 375140382500 | 247000 | 247000 | 247500 | 247000 | 2668 |
| 361 | 20231115 | 144800 | 374481235000 | 247500 | 247500 | 247500 | 247000 | 1814 |
| 362 | 20231115 | 144700 | 374032522500 | 247500 | 248000 | 248000 | 247000 | 2096 |
| 363 | 20231115 | 144600 | 373513606000 | 248000 | 248500 | 248500 | 247500 | 4557 |
| 364 | 20231115 | 144500 | 372382757000 | 248000 | 247500 | 248500 | 247500 | 2934 |
| 365 | 20231115 | 144400 | 371655148500 | 247500 | 247000 | 248000 | 246500 | 4170 |
| 366 | 20231115 | 144300 | 370623407000 | 246500 | 247000 | 247500 | 246500 | 3737 |
| 367 | 20231115 | 144200 | 369700386500 | 247000 | 248500 | 248500 | 247000 | 3344 |
| 368 | 20231115 | 144100 | 368873006000 | 248500 | 248500 | 249000 | 247500 | 7752 |
| 369 | 20231115 | 144000 | 366948623500 | 248500 | 247000 | 248500 | 247000 | 3427 |
| 370 | 20231115 | 143900 | 366099046000 | 247500 | 247500 | 248000 | 246500 | 12822 |
| 371 | 20231115 | 143800 | 362931665500 | 247500 | 248000 | 248500 | 247500 | 6399 |
| 372 | 20231115 | 143700 | 361345639000 | 248000 | 249000 | 249500 | 248000 | 10628 |
| 373 | 20231115 | 143600 | 358706067000 | 249500 | 250000 | 250500 | 249000 | 23176 |
| 374 | 20231115 | 143500 | 352925272500 | 250000 | 250500 | 251000 | 250000 | 4307 |
| 375 | 20231115 | 143400 | 351847525500 | 250500 | 251500 | 251500 | 250500 | 3018 |
| 376 | 20231115 | 143300 | 351090629500 | 251500 | 251500 | 252000 | 251000 | 1678 |
| 377 | 20231115 | 143200 | 350668738000 | 251500 | 252000 | 252500 | 251000 | 3401 |
| 378 | 20231115 | 143100 | 349812269000 | 252000 | 252000 | 252500 | 252000 | 385 |
| 379 | 20231115 | 143000 | 349715159500 | 252000 | 252500 | 252500 | 251500 | 2460 |
| 380 | 20231115 | 142900 | 349095093500 | 252500 | 251500 | 252500 | 251500 | 3375 |
| 381 | 20231115 | 142800 | 348244414500 | 251500 | 252000 | 252000 | 251500 | 794 |
| 382 | 20231115 | 142700 | 348044475500 | 252000 | 250500 | 252000 | 250500 | 5155 |
| 383 | 20231115 | 142600 | 346750046000 | 250500 | 250500 | 251000 | 250000 | 4194 |
| 384 | 20231115 | 142500 | 345700289000 | 250500 | 251000 | 251500 | 250000 | 7460 |
| 385 | 20231115 | 142400 | 343830223000 | 251000 | 251000 | 251500 | 251000 | 2066 |
| 386 | 20231115 | 142300 | 343311576500 | 251500 | 251500 | 251500 | 251000 | 1258 |
| 387 | 20231115 | 142200 | 342995744500 | 251000 | 252000 | 252000 | 251000 | 3290 |
| 388 | 20231115 | 142100 | 342168581000 | 251500 | 252000 | 252000 | 251500 | 1272 |
| 389 | 20231115 | 142000 | 341848622500 | 252000 | 252000 | 252000 | 251500 | 1032 |
| 390 | 20231115 | 141900 | 341589025500 | 251500 | 251500 | 252000 | 251500 | 862 |
| 391 | 20231115 | 141800 | 341372192000 | 251500 | 252000 | 252500 | 251500 | 3754 |
| 392 | 20231115 | 141700 | 340426370500 | 252000 | 252000 | 252500 | 252000 | 444 |
| 393 | 20231115 | 141600 | 340314449500 | 252000 | 252000 | 252500 | 252000 | 801 |
| 394 | 20231115 | 141500 | 340112477500 | 252500 | 252500 | 252500 | 252000 | 512 |
| 395 | 20231115 | 141400 | 339983369500 | 252500 | 252500 | 252500 | 252000 | 1562 |
| 396 | 20231115 | 141300 | 339589636500 | 252500 | 252500 | 252500 | 252000 | 285 |
| 397 | 20231115 | 141200 | 339517755000 | 252500 | 252500 | 252500 | 252000 | 1633 |
| 398 | 20231115 | 141100 | 339106141000 | 252000 | 252500 | 252500 | 252000 | 904 |
| 399 | 20231115 | 141000 | 338877964000 | 252500 | 252500 | 252500 | 252000 | 743 |
| 400 | 20231115 | 140900 | 338690507500 | 252000 | 252000 | 252500 | 252000 | 908 |
| 401 | 20231115 | 140800 | 338461511000 | 252500 | 252500 | 252500 | 252000 | 431 |
| 402 | 20231115 | 140700 | 338352728500 | 252500 | 252500 | 252500 | 252000 | 271 |
| 403 | 20231115 | 140600 | 338284343000 | 252500 | 252500 | 253000 | 252000 | 2153 |
| 404 | 20231115 | 140500 | 337740784000 | 252500 | 252000 | 252500 | 252000 | 775 |
| 405 | 20231115 | 140400 | 337545333000 | 252500 | 251500 | 252500 | 251000 | 2556 |
| 406 | 20231115 | 140300 | 336901187000 | 251500 | 251500 | 252000 | 251500 | 3469 |
| 407 | 20231115 | 140200 | 336028684000 | 251500 | 252000 | 252500 | 251500 | 2127 |
| 408 | 20231115 | 140100 | 335493127500 | 252000 | 251500 | 252500 | 251000 | 8298 |
| 409 | 20231115 | 140000 | 333404995000 | 252000 | 252500 | 253000 | 251500 | 7009 |
| 410 | 20231115 | 135900 | 331637651000 | 252500 | 253000 | 253000 | 252000 | 3871 |
| 411 | 20231115 | 135800 | 330660475500 | 252500 | 253500 | 253500 | 252500 | 5848 |
| 412 | 20231115 | 135700 | 329182134000 | 253000 | 253500 | 254000 | 253000 | 1664 |
| 413 | 20231115 | 135600 | 328760310000 | 254000 | 254500 | 254500 | 253500 | 1061 |
| 414 | 20231115 | 135500 | 328490815500 | 254500 | 254500 | 254500 | 254000 | 307 |
| 415 | 20231115 | 135400 | 328412717500 | 254500 | 254000 | 254500 | 254000 | 971 |
| 416 | 20231115 | 135300 | 328165665500 | 254000 | 254500 | 254500 | 254000 | 406 |
| 417 | 20231115 | 135200 | 328062503500 | 254500 | 254000 | 254500 | 253500 | 681 |
| 418 | 20231115 | 135100 | 327889489000 | 254000 | 254500 | 254500 | 254000 | 446 |
| 419 | 20231115 | 135000 | 327776156500 | 254500 | 253500 | 254500 | 253500 | 2530 |
| 420 | 20231115 | 134900 | 327133283000 | 253500 | 253500 | 254000 | 253500 | 1417 |
| 421 | 20231115 | 134800 | 326774032000 | 254000 | 254000 | 254500 | 253500 | 2557 |
| 422 | 20231115 | 134700 | 326124565000 | 254000 | 254000 | 254500 | 254000 | 462 |
| 423 | 20231115 | 134600 | 326007154000 | 254000 | 254000 | 254500 | 254000 | 340 |
| 424 | 20231115 | 134500 | 325920726500 | 254500 | 254500 | 255000 | 254000 | 1821 |
| 425 | 20231115 | 134400 | 325457292500 | 255000 | 255000 | 255000 | 254500 | 229 |
| 426 | 20231115 | 134300 | 325398964000 | 255000 | 255000 | 255000 | 254500 | 759 |
| 427 | 20231115 | 134200 | 325205429500 | 255000 | 255500 | 255500 | 255000 | 1790 |
| 428 | 20231115 | 134100 | 324748926500 | 255500 | 255500 | 255500 | 255000 | 152 |
| 429 | 20231115 | 134000 | 324710123000 | 255500 | 255000 | 255500 | 254500 | 1076 |
| 430 | 20231115 | 133900 | 324435617500 | 255000 | 255500 | 255500 | 254500 | 2059 |
| 431 | 20231115 | 133800 | 323910589500 | 255500 | 254500 | 255500 | 254500 | 3111 |
| 432 | 20231115 | 133700 | 323118042000 | 254500 | 254500 | 254500 | 254000 | 398 |
| 433 | 20231115 | 133600 | 323016755500 | 254000 | 254000 | 254500 | 254000 | 447 |
| 434 | 20231115 | 133500 | 322903122000 | 254000 | 253500 | 254500 | 253500 | 1734 |
| 435 | 20231115 | 133400 | 322462659500 | 253500 | 253500 | 254000 | 253500 | 1055 |
| 436 | 20231115 | 133300 | 322194745000 | 254000 | 253500 | 254000 | 253000 | 1127 |
| 437 | 20231115 | 133200 | 321909098000 | 253500 | 253000 | 254000 | 253000 | 1297 |
| 438 | 20231115 | 133100 | 321580525500 | 253000 | 254000 | 254000 | 253000 | 2997 |
| 439 | 20231115 | 133000 | 320821111500 | 253500 | 254000 | 254000 | 253500 | 1080 |
| 440 | 20231115 | 132900 | 320547283500 | 253500 | 254000 | 254000 | 253500 | 1337 |
| 441 | 20231115 | 132800 | 320208145000 | 253500 | 254000 | 254000 | 253500 | 811 |
| 442 | 20231115 | 132700 | 320002419500 | 254000 | 254000 | 254000 | 253500 | 568 |
| 443 | 20231115 | 132600 | 319858231000 | 254000 | 254000 | 254500 | 254000 | 860 |
| 444 | 20231115 | 132500 | 319639747500 | 254000 | 255000 | 255000 | 254000 | 3465 |
| 445 | 20231115 | 132400 | 318759182000 | 255000 | 254000 | 255000 | 253500 | 2945 |
| 446 | 20231115 | 132300 | 318010877000 | 253500 | 253500 | 254000 | 253500 | 1509 |
| 447 | 20231115 | 132200 | 317627928000 | 254000 | 253500 | 254000 | 253500 | 626 |
| 448 | 20231115 | 132100 | 317469095500 | 253500 | 253500 | 254000 | 253500 | 961 |
| 449 | 20231115 | 132000 | 317225338000 | 254000 | 253500 | 254000 | 253500 | 511 |
| 450 | 20231115 | 131900 | 317095787500 | 253500 | 253500 | 254000 | 253500 | 1274 |
| 451 | 20231115 | 131800 | 316772781000 | 253500 | 254000 | 254000 | 253500 | 1540 |
| 452 | 20231115 | 131700 | 316382358000 | 253500 | 254500 | 254500 | 253500 | 3824 |
| 453 | 20231115 | 131600 | 315411685000 | 254500 | 255500 | 255500 | 254000 | 5231 |
| 454 | 20231115 | 131500 | 314079213000 | 255000 | 255000 | 255500 | 255000 | 841 |
| 455 | 20231115 | 131400 | 313864428500 | 255500 | 255500 | 255500 | 255000 | 1017 |
| 456 | 20231115 | 131300 | 313605040500 | 255500 | 255500 | 256000 | 255000 | 1598 |
| 457 | 20231115 | 131200 | 313196899500 | 255500 | 256000 | 256000 | 255000 | 1808 |
| 458 | 20231115 | 131100 | 312734951500 | 255500 | 256000 | 256000 | 255500 | 576 |
| 459 | 20231115 | 131000 | 312587731500 | 256000 | 256000 | 256500 | 255500 | 1531 |
| 460 | 20231115 | 130900 | 312195839000 | 256000 | 257000 | 257000 | 256000 | 2229 |
| 461 | 20231115 | 130800 | 311624158500 | 257000 | 257500 | 258000 | 256500 | 3107 |
| 462 | 20231115 | 130700 | 310825419500 | 257500 | 257000 | 257500 | 257000 | 2197 |
| 463 | 20231115 | 130600 | 310259822000 | 257000 | 257500 | 257500 | 257000 | 815 |
| 464 | 20231115 | 130500 | 310050100500 | 257000 | 257500 | 257500 | 257000 | 464 |
| 465 | 20231115 | 130400 | 309930684000 | 257000 | 257000 | 257500 | 256500 | 1023 |
| 466 | 20231115 | 130300 | 309667815000 | 257000 | 257000 | 257500 | 256500 | 897 |
| 467 | 20231115 | 130200 | 309437326500 | 257000 | 257000 | 257000 | 256500 | 1884 |
| 468 | 20231115 | 130100 | 308953241500 | 257000 | 257000 | 257000 | 256500 | 1168 |
| 469 | 20231115 | 130000 | 308653212500 | 257000 | 257000 | 257000 | 256500 | 716 |
| 470 | 20231115 | 125900 | 308469292000 | 257000 | 257000 | 257000 | 256500 | 987 |
| 471 | 20231115 | 125800 | 308215776000 | 256500 | 256500 | 257000 | 256500 | 360 |
| 472 | 20231115 | 125700 | 308123337500 | 257000 | 256000 | 257000 | 256000 | 1057 |
| 473 | 20231115 | 125600 | 307852222500 | 256500 | 256500 | 256500 | 256000 | 348 |
| 474 | 20231115 | 125500 | 307763078500 | 256000 | 256000 | 256500 | 256000 | 838 |
| 475 | 20231115 | 125400 | 307548292500 | 256500 | 257000 | 257000 | 256000 | 3185 |
| 476 | 20231115 | 125300 | 306731300500 | 257000 | 256500 | 257500 | 256500 | 2743 |
| 477 | 20231115 | 125200 | 306026324000 | 257000 | 257000 | 257000 | 256500 | 703 |
| 478 | 20231115 | 125100 | 305845740500 | 257000 | 257000 | 257000 | 256500 | 408 |
| 479 | 20231115 | 125000 | 305741027000 | 256500 | 256500 | 257000 | 256500 | 1395 |
| 480 | 20231115 | 124900 | 305382613500 | 256500 | 255500 | 257000 | 255500 | 1878 |
| 481 | 20231115 | 124800 | 304901180000 | 256000 | 255500 | 256000 | 255500 | 282 |
| 482 | 20231115 | 124700 | 304829054500 | 256000 | 255500 | 256000 | 255000 | 1084 |
| 483 | 20231115 | 124600 | 304551974000 | 255500 | 256000 | 256000 | 255000 | 1003 |
| 484 | 20231115 | 124500 | 304295703500 | 256000 | 255500 | 256000 | 255500 | 804 |
| 485 | 20231115 | 124400 | 304090206500 | 255500 | 255500 | 256000 | 255000 | 761 |
| 486 | 20231115 | 124300 | 303895772500 | 255500 | 256500 | 256500 | 255000 | 3086 |
| 487 | 20231115 | 124200 | 303106453500 | 256500 | 256000 | 256500 | 256000 | 688 |
| 488 | 20231115 | 124100 | 302930020500 | 256500 | 256500 | 256500 | 256000 | 1135 |
| 489 | 20231115 | 124000 | 302638935500 | 256500 | 256500 | 257000 | 256000 | 2900 |
| 490 | 20231115 | 123900 | 301895195500 | 256500 | 256500 | 257000 | 256000 | 1895 |
| 491 | 20231115 | 123800 | 301409003500 | 256500 | 256000 | 256500 | 256000 | 2044 |
| 492 | 20231115 | 123700 | 300885404000 | 256000 | 255500 | 256000 | 255500 | 380 |
| 493 | 20231115 | 123600 | 300788222500 | 256000 | 255500 | 256000 | 255000 | 685 |
| 494 | 20231115 | 123500 | 300613203500 | 255500 | 255000 | 255500 | 255000 | 556 |
| 495 | 20231115 | 123400 | 300471183000 | 255000 | 255500 | 255500 | 255000 | 662 |
| 496 | 20231115 | 123300 | 300302258500 | 255500 | 255500 | 255500 | 255000 | 368 |
| 497 | 20231115 | 123200 | 300208358500 | 255000 | 256000 | 256000 | 255000 | 2097 |
| 498 | 20231115 | 123100 | 299672713000 | 256000 | 255500 | 256000 | 255500 | 589 |
| 499 | 20231115 | 123000 | 299521956000 | 256000 | 256000 | 256500 | 255500 | 2233 |
| 500 | 20231115 | 122900 | 298950329000 | 256000 | 256000 | 256500 | 255500 | 2434 |
| 501 | 20231115 | 122800 | 298327257500 | 256000 | 256000 | 256000 | 255500 | 3095 |
| 502 | 20231115 | 122700 | 297534943000 | 256000 | 255500 | 256000 | 255000 | 3236 |
| 503 | 20231115 | 122600 | 296707170000 | 255000 | 254500 | 255500 | 254500 | 2286 |
| 504 | 20231115 | 122500 | 296123946500 | 255000 | 255000 | 255000 | 254500 | 443 |
| 505 | 20231115 | 122400 | 296011101000 | 255000 | 255000 | 255000 | 254500 | 524 |
| 506 | 20231115 | 122300 | 295877586500 | 255000 | 254500 | 255000 | 254000 | 1084 |
| 507 | 20231115 | 122200 | 295601703000 | 254500 | 254500 | 254500 | 254000 | 1019 |
| 508 | 20231115 | 122100 | 295342768000 | 254500 | 254500 | 254500 | 254000 | 220 |
| 509 | 20231115 | 122000 | 295286840000 | 254000 | 254000 | 254500 | 254000 | 249 |
| 510 | 20231115 | 121900 | 295223538000 | 254000 | 254000 | 254500 | 254000 | 404 |
| 511 | 20231115 | 121800 | 295120827000 | 254500 | 254000 | 254500 | 254000 | 1496 |
| 512 | 20231115 | 121700 | 294740807000 | 254000 | 254500 | 254500 | 254000 | 659 |
| 513 | 20231115 | 121600 | 294573279000 | 254000 | 254500 | 254500 | 254000 | 1175 |
| 514 | 20231115 | 121500 | 294274765500 | 254500 | 254000 | 254500 | 254000 | 490 |
| 515 | 20231115 | 121400 | 294150200000 | 254500 | 254500 | 254500 | 254000 | 384 |
| 516 | 20231115 | 121300 | 294052564500 | 255000 | 255000 | 255000 | 254500 | 2555 |
| 517 | 20231115 | 121200 | 293402095000 | 255000 | 255000 | 255000 | 254500 | 1590 |
| 518 | 20231115 | 121100 | 292996758000 | 255000 | 254500 | 255000 | 254500 | 367 |
| 519 | 20231115 | 121000 | 292903249500 | 255000 | 254500 | 255000 | 254500 | 462 |
| 520 | 20231115 | 120900 | 292785536000 | 255000 | 254500 | 255000 | 254500 | 360 |
| 521 | 20231115 | 120800 | 292693804500 | 255000 | 255000 | 255000 | 254500 | 429 |
| 522 | 20231115 | 120700 | 292584531500 | 254500 | 255000 | 255000 | 254500 | 484 |
| 523 | 20231115 | 120600 | 292461170000 | 255000 | 254000 | 255000 | 254000 | 844 |
| 524 | 20231115 | 120500 | 292246377500 | 254000 | 254500 | 255000 | 254000 | 1843 |
| 525 | 20231115 | 120400 | 291776951500 | 254500 | 255000 | 255000 | 254500 | 481 |
| 526 | 20231115 | 120300 | 291654422500 | 255000 | 254000 | 255000 | 254000 | 1249 |
| 527 | 20231115 | 120200 | 291336542000 | 254000 | 254000 | 254000 | 253500 | 1341 |
| 528 | 20231115 | 120100 | 290996032500 | 254000 | 254000 | 254000 | 253500 | 413 |
| 529 | 20231115 | 120000 | 290891178500 | 254000 | 254000 | 254000 | 253000 | 1432 |
| 530 | 20231115 | 115900 | 290528136000 | 253500 | 254000 | 254000 | 253500 | 316 |
| 531 | 20231115 | 115800 | 290447908000 | 253500 | 253500 | 254000 | 253500 | 1454 |
| 532 | 20231115 | 115700 | 290078801000 | 253500 | 254000 | 254500 | 253500 | 358 |
| 533 | 20231115 | 115600 | 289987886000 | 254000 | 254500 | 254500 | 253500 | 3253 |
| 534 | 20231115 | 115500 | 289160993500 | 254500 | 254000 | 254500 | 254000 | 1481 |
| 535 | 20231115 | 115400 | 288784318000 | 254000 | 253500 | 254000 | 253500 | 2112 |
| 536 | 20231115 | 115300 | 288248010500 | 253500 | 253000 | 253500 | 252500 | 2077 |
| 537 | 20231115 | 115200 | 287722155000 | 253000 | 252500 | 253000 | 252000 | 1524 |
| 538 | 20231115 | 115100 | 287337520500 | 252500 | 252000 | 252500 | 252000 | 759 |
| 539 | 20231115 | 115000 | 287145990000 | 252000 | 252000 | 252500 | 252000 | 542 |
| 540 | 20231115 | 114900 | 287009267000 | 252500 | 252000 | 252500 | 252000 | 1743 |
| 541 | 20231115 | 114800 | 286569915500 | 252500 | 253000 | 253000 | 252000 | 1707 |
| 542 | 20231115 | 114700 | 286139039500 | 253000 | 252500 | 253500 | 252500 | 605 |
| 543 | 20231115 | 114600 | 285986051500 | 253000 | 252500 | 253000 | 252500 | 1444 |
| 544 | 20231115 | 114500 | 285620739500 | 253000 | 252500 | 253000 | 252500 | 766 |
| 545 | 20231115 | 114400 | 285427114500 | 253000 | 252000 | 253000 | 252000 | 2252 |
| 546 | 20231115 | 114300 | 284858770500 | 252500 | 252000 | 252500 | 252000 | 2110 |
| 547 | 20231115 | 114200 | 284326600000 | 252000 | 252500 | 252500 | 252000 | 6656 |
| 548 | 20231115 | 114100 | 282649190500 | 252000 | 252500 | 253000 | 252000 | 3175 |
| 549 | 20231115 | 114000 | 281847320500 | 253000 | 253500 | 253500 | 252500 | 1876 |
| 550 | 20231115 | 113900 | 281372743500 | 253000 | 253000 | 253500 | 253000 | 632 |
| 551 | 20231115 | 113800 | 281212694000 | 253500 | 253500 | 254000 | 253000 | 1370 |
| 552 | 20231115 | 113700 | 280865551500 | 253500 | 253500 | 254000 | 253500 | 999 |
| 553 | 20231115 | 113600 | 280612267000 | 253500 | 254000 | 254000 | 253500 | 894 |
| 554 | 20231115 | 113500 | 280385611000 | 254000 | 254000 | 254000 | 253500 | 887 |
| 555 | 20231115 | 113400 | 280160610500 | 254000 | 253500 | 254000 | 253000 | 1045 |
| 556 | 20231115 | 113300 | 279895684500 | 253500 | 253000 | 253500 | 252500 | 1699 |
| 557 | 20231115 | 113200 | 279465932000 | 253000 | 252500 | 253000 | 252500 | 1389 |
| 558 | 20231115 | 113100 | 279114832500 | 253000 | 253000 | 253500 | 252500 | 4754 |
| 559 | 20231115 | 113000 | 277912931500 | 253000 | 253500 | 254000 | 253000 | 2859 |
| 560 | 20231115 | 112900 | 277188813000 | 253500 | 254500 | 255000 | 253500 | 5316 |
| 561 | 20231115 | 112800 | 275837373000 | 254500 | 255000 | 255500 | 254500 | 822 |
| 562 | 20231115 | 112700 | 275627818500 | 255000 | 255000 | 255000 | 254500 | 1425 |
| 563 | 20231115 | 112600 | 275264566500 | 254500 | 254500 | 255000 | 254500 | 741 |
| 564 | 20231115 | 112500 | 275075707000 | 254500 | 255500 | 256000 | 254500 | 5218 |
| 565 | 20231115 | 112400 | 273743508000 | 255500 | 255500 | 255500 | 255000 | 1225 |
| 566 | 20231115 | 112300 | 273430602500 | 255000 | 255000 | 255500 | 254500 | 3367 |
| 567 | 20231115 | 112200 | 272572060000 | 255000 | 254500 | 255000 | 254000 | 1848 |
| 568 | 20231115 | 112100 | 272101704000 | 254000 | 254500 | 254500 | 254000 | 396 |
| 569 | 20231115 | 112000 | 272001009000 | 254500 | 254000 | 254500 | 253500 | 1511 |
| 570 | 20231115 | 111900 | 271617237000 | 254000 | 254000 | 254000 | 253500 | 1028 |
| 571 | 20231115 | 111800 | 271356249500 | 253500 | 254000 | 254000 | 253500 | 1060 |
| 572 | 20231115 | 111700 | 271087317500 | 254000 | 254000 | 254000 | 253000 | 1322 |
| 573 | 20231115 | 111600 | 270752083500 | 254000 | 254500 | 254500 | 253000 | 3292 |
| 574 | 20231115 | 111500 | 269915546000 | 254500 | 253500 | 254500 | 253000 | 4015 |
| 575 | 20231115 | 111400 | 268896761500 | 253500 | 253000 | 253500 | 252500 | 5397 |
| 576 | 20231115 | 111300 | 267530379500 | 253000 | 253000 | 253500 | 252500 | 2168 |
| 577 | 20231115 | 111200 | 266981823500 | 253000 | 253500 | 253500 | 252500 | 2609 |
| 578 | 20231115 | 111100 | 266321681500 | 253000 | 253000 | 253500 | 252500 | 5206 |
| 579 | 20231115 | 111000 | 265004688500 | 253500 | 253500 | 253500 | 253000 | 7143 |
| 580 | 20231115 | 110900 | 263195970500 | 253500 | 254000 | 254500 | 253500 | 3545 |
| 581 | 20231115 | 110800 | 262296458500 | 254000 | 253500 | 254500 | 253000 | 5764 |
| 582 | 20231115 | 110700 | 260834558000 | 253500 | 254000 | 254500 | 253500 | 4833 |
| 583 | 20231115 | 110600 | 259607258000 | 254000 | 254500 | 254500 | 254000 | 1016 |
| 584 | 20231115 | 110500 | 259349046000 | 254500 | 255500 | 255500 | 254000 | 4723 |
| 585 | 20231115 | 110400 | 258145761500 | 255500 | 255000 | 255500 | 255000 | 2012 |
| 586 | 20231115 | 110300 | 257632541500 | 255000 | 254500 | 255000 | 254500 | 832 |
| 587 | 20231115 | 110200 | 257420735000 | 254500 | 255000 | 255500 | 254500 | 2358 |
| 588 | 20231115 | 110100 | 256819475500 | 255000 | 255500 | 255500 | 254500 | 3473 |
| 589 | 20231115 | 110000 | 255933710000 | 255500 | 255000 | 255500 | 255000 | 824 |
| 590 | 20231115 | 105900 | 255723510000 | 255000 | 255000 | 255500 | 255000 | 576 |
| 591 | 20231115 | 105800 | 255576554500 | 255000 | 256000 | 256000 | 255000 | 1400 |
| 592 | 20231115 | 105700 | 255219039000 | 256000 | 255000 | 256000 | 255000 | 1919 |
| 593 | 20231115 | 105600 | 254728712000 | 255000 | 254500 | 255000 | 254000 | 5452 |
| 594 | 20231115 | 105500 | 253340361000 | 254500 | 255000 | 255000 | 254000 | 3765 |
| 595 | 20231115 | 105400 | 252382966000 | 255000 | 255000 | 255000 | 254500 | 1343 |
| 596 | 20231115 | 105300 | 252040642000 | 254500 | 254000 | 255500 | 254000 | 3614 |
| 597 | 20231115 | 105200 | 251120050000 | 254500 | 255000 | 255500 | 253500 | 19348 |
| 598 | 20231115 | 105100 | 246193363500 | 255000 | 256000 | 256500 | 255000 | 2685 |
| 599 | 20231115 | 105000 | 245507142000 | 256000 | 255000 | 256000 | 255000 | 4944 |
| 600 | 20231115 | 104900 | 244243756500 | 255000 | 256000 | 256500 | 255000 | 4098 |
| 601 | 20231115 | 104800 | 243196560500 | 256000 | 256000 | 256500 | 256000 | 1205 |
| 602 | 20231115 | 104700 | 242888050000 | 256500 | 256500 | 256500 | 256000 | 677 |
| 603 | 20231115 | 104600 | 242714650000 | 256000 | 256000 | 256500 | 256000 | 843 |
| 604 | 20231115 | 104500 | 242498807000 | 256000 | 256000 | 256500 | 255500 | 5607 |
| 605 | 20231115 | 104400 | 241064146500 | 255500 | 256000 | 256500 | 255500 | 4845 |
| 606 | 20231115 | 104300 | 239824987000 | 256500 | 256500 | 257000 | 256000 | 3061 |
| 607 | 20231115 | 104200 | 239040022000 | 256500 | 257000 | 257000 | 256500 | 1482 |
| 608 | 20231115 | 104100 | 238659246500 | 257000 | 256500 | 257000 | 256500 | 801 |
| 609 | 20231115 | 104000 | 238453507500 | 257000 | 257000 | 257500 | 256000 | 5704 |
| 610 | 20231115 | 103900 | 236989013000 | 257000 | 256000 | 257000 | 256000 | 3061 |
| 611 | 20231115 | 103800 | 236204089000 | 256000 | 255500 | 256500 | 255500 | 5211 |
| 612 | 20231115 | 103700 | 234870497000 | 255500 | 255500 | 256500 | 255500 | 3684 |
| 613 | 20231115 | 103600 | 233927782000 | 256000 | 256500 | 256500 | 255500 | 8224 |
| 614 | 20231115 | 103500 | 231822622500 | 256500 | 256500 | 257000 | 256000 | 3295 |
| 615 | 20231115 | 103400 | 230977678500 | 256500 | 257000 | 257500 | 256000 | 12612 |
| 616 | 20231115 | 103300 | 227741086000 | 257000 | 258500 | 258500 | 257000 | 9940 |
| 617 | 20231115 | 103200 | 225179518000 | 258500 | 259500 | 259500 | 258000 | 5132 |
| 618 | 20231115 | 103100 | 223851768500 | 259500 | 260000 | 260000 | 259000 | 5431 |
| 619 | 20231115 | 103000 | 222441098500 | 260500 | 260500 | 260500 | 260000 | 661 |
| 620 | 20231115 | 102900 | 222269105000 | 260000 | 260500 | 260500 | 260000 | 751 |
| 621 | 20231115 | 102800 | 222073626000 | 260500 | 260000 | 260500 | 259500 | 2037 |
| 622 | 20231115 | 102700 | 221543944000 | 260000 | 260000 | 260000 | 259500 | 1434 |
| 623 | 20231115 | 102600 | 221171268000 | 260000 | 259500 | 260000 | 259500 | 799 |
| 624 | 20231115 | 102500 | 220963619000 | 259500 | 260000 | 260000 | 259500 | 961 |
| 625 | 20231115 | 102400 | 220714118500 | 260000 | 259500 | 260000 | 259500 | 784 |
| 626 | 20231115 | 102300 | 220510379500 | 259500 | 259500 | 260000 | 259500 | 663 |
| 627 | 20231115 | 102200 | 220338291000 | 260000 | 259000 | 260000 | 259000 | 1026 |
| 628 | 20231115 | 102100 | 220072109000 | 259000 | 258500 | 259500 | 258500 | 2885 |
| 629 | 20231115 | 102000 | 219324984000 | 258500 | 259000 | 259500 | 258500 | 3143 |
| 630 | 20231115 | 101900 | 218512264500 | 259000 | 258500 | 259000 | 258000 | 3193 |
| 631 | 20231115 | 101800 | 217686294500 | 258500 | 259000 | 259000 | 258500 | 1157 |
| 632 | 20231115 | 101700 | 217387027000 | 259000 | 259000 | 259500 | 258500 | 1112 |
| 633 | 20231115 | 101600 | 217099075000 | 259000 | 259000 | 259500 | 258500 | 2025 |
| 634 | 20231115 | 101500 | 216574526000 | 259500 | 259500 | 260000 | 259000 | 2725 |
| 635 | 20231115 | 101400 | 215867923500 | 259000 | 259500 | 259500 | 259000 | 1312 |
| 636 | 20231115 | 101300 | 215527946500 | 259500 | 259000 | 260000 | 259000 | 1337 |
| 637 | 20231115 | 101200 | 215181049500 | 259500 | 260000 | 260000 | 259000 | 2322 |
| 638 | 20231115 | 101100 | 214578619500 | 259500 | 259500 | 260000 | 259500 | 605 |
| 639 | 20231115 | 101000 | 214421465500 | 259500 | 259500 | 260000 | 259000 | 2077 |
| 640 | 20231115 | 100900 | 213882574500 | 259500 | 259500 | 260500 | 259000 | 1572 |
| 641 | 20231115 | 100800 | 213474770000 | 260000 | 260500 | 261000 | 259500 | 3390 |
| 642 | 20231115 | 100700 | 212592192000 | 260500 | 259500 | 260500 | 259000 | 7838 |
| 643 | 20231115 | 100600 | 210553992500 | 259000 | 259000 | 259500 | 258500 | 1592 |
| 644 | 20231115 | 100500 | 210141588500 | 259000 | 257500 | 259500 | 257000 | 4920 |
| 645 | 20231115 | 100400 | 208872424000 | 257000 | 258000 | 258000 | 257000 | 3901 |
| 646 | 20231115 | 100300 | 207867509000 | 258000 | 257500 | 258500 | 257500 | 7030 |
| 647 | 20231115 | 100200 | 206054135000 | 257500 | 257500 | 258000 | 256500 | 13544 |
| 648 | 20231115 | 100100 | 202570211000 | 257500 | 259500 | 259500 | 257500 | 13610 |
| 649 | 20231115 | 100000 | 199051852500 | 259500 | 259500 | 260000 | 259000 | 2593 |
| 650 | 20231115 | 095900 | 198378958500 | 260000 | 260000 | 260000 | 259500 | 2462 |
| 651 | 20231115 | 095800 | 197739521500 | 260000 | 260500 | 261000 | 259500 | 2142 |
| 652 | 20231115 | 095700 | 197182087000 | 260500 | 259000 | 261500 | 259000 | 5242 |
| 653 | 20231115 | 095600 | 195816592500 | 259500 | 260000 | 260500 | 259000 | 4020 |
| 654 | 20231115 | 095500 | 194772883500 | 260000 | 259500 | 260000 | 259500 | 3545 |
| 655 | 20231115 | 095400 | 193851485000 | 259500 | 260000 | 260000 | 259500 | 1374 |
| 656 | 20231115 | 095300 | 193494575000 | 260000 | 260500 | 261000 | 259500 | 9388 |
| 657 | 20231115 | 095200 | 191053347000 | 260500 | 260500 | 261000 | 260500 | 844 |
| 658 | 20231115 | 095100 | 190833342500 | 260500 | 260500 | 261000 | 260500 | 1249 |
| 659 | 20231115 | 095000 | 190507826000 | 260500 | 261000 | 261500 | 260500 | 1910 |
| 660 | 20231115 | 094900 | 190009895000 | 261000 | 262000 | 262000 | 260500 | 3844 |
| 661 | 20231115 | 094800 | 189006751000 | 262000 | 260500 | 262000 | 260500 | 2737 |
| 662 | 20231115 | 094700 | 188292207000 | 261000 | 261500 | 261500 | 260500 | 5158 |
| 663 | 20231115 | 094600 | 186946995000 | 261500 | 261000 | 261500 | 260500 | 1718 |
| 664 | 20231115 | 094500 | 186498355000 | 261000 | 261000 | 261500 | 260500 | 2152 |
| 665 | 20231115 | 094400 | 185936635500 | 261000 | 261000 | 261500 | 260500 | 2399 |
| 666 | 20231115 | 094300 | 185310322500 | 261500 | 262000 | 262500 | 260500 | 7716 |
| 667 | 20231115 | 094200 | 183290421000 | 262500 | 261500 | 262500 | 260500 | 4384 |
| 668 | 20231115 | 094100 | 182143002000 | 261000 | 260500 | 261000 | 260500 | 2022 |
| 669 | 20231115 | 094000 | 181615590000 | 261000 | 261500 | 262000 | 260500 | 3148 |
| 670 | 20231115 | 093900 | 180793564000 | 261000 | 262500 | 262500 | 260500 | 8800 |
| 671 | 20231115 | 093800 | 178489305500 | 262000 | 263500 | 263500 | 262000 | 7997 |
| 672 | 20231115 | 093700 | 176387165000 | 263500 | 261500 | 263500 | 261000 | 8647 |
| 673 | 20231115 | 093600 | 174119105000 | 261000 | 261500 | 262000 | 261000 | 4417 |
| 674 | 20231115 | 093500 | 172963562500 | 261500 | 259500 | 261500 | 259500 | 4963 |
| 675 | 20231115 | 093400 | 171669678500 | 259500 | 260500 | 260500 | 259000 | 6382 |
| 676 | 20231115 | 093300 | 170012858500 | 260500 | 261500 | 262000 | 260000 | 6482 |
| 677 | 20231115 | 093200 | 168322756000 | 261500 | 260500 | 261500 | 260000 | 3614 |
| 678 | 20231115 | 093100 | 167379875500 | 260500 | 260500 | 261500 | 260000 | 12957 |
| 679 | 20231115 | 093000 | 164001531000 | 260000 | 259000 | 260500 | 258500 | 7929 |
| 680 | 20231115 | 092900 | 161944390000 | 259000 | 259000 | 260000 | 258500 | 12935 |
| 681 | 20231115 | 092800 | 158593769000 | 258500 | 260500 | 260500 | 258500 | 8979 |
| 682 | 20231115 | 092700 | 156264650500 | 260000 | 260500 | 260500 | 259000 | 24412 |
| 683 | 20231115 | 092600 | 149922479000 | 260500 | 261000 | 261000 | 260000 | 8278 |
| 684 | 20231115 | 092500 | 147766882500 | 260500 | 261000 | 261500 | 260000 | 18643 |
| 685 | 20231115 | 092400 | 142904437000 | 261000 | 261500 | 262000 | 261000 | 11501 |
| 686 | 20231115 | 092300 | 139897300500 | 261500 | 262000 | 262500 | 261500 | 9344 |
| 687 | 20231115 | 092200 | 137450160500 | 262000 | 263500 | 264000 | 262000 | 11801 |
| 688 | 20231115 | 092100 | 134349269500 | 263500 | 265000 | 265000 | 263000 | 8830 |
| 689 | 20231115 | 092000 | 132020140000 | 265000 | 263500 | 265500 | 263500 | 15470 |
| 690 | 20231115 | 091900 | 127926211500 | 263500 | 264000 | 264000 | 263000 | 7439 |
| 691 | 20231115 | 091800 | 125966449500 | 264000 | 263500 | 264000 | 263000 | 3719 |
| 692 | 20231115 | 091700 | 124985948500 | 263500 | 264500 | 264500 | 263000 | 12959 |
| 693 | 20231115 | 091600 | 121565947000 | 264500 | 264000 | 265000 | 263500 | 23838 |
| 694 | 20231115 | 091500 | 115265905500 | 263500 | 261500 | 264000 | 261500 | 12369 |
| 695 | 20231115 | 091400 | 112014903000 | 262000 | 262000 | 263000 | 261500 | 8486 |
| 696 | 20231115 | 091300 | 109789721000 | 262000 | 262000 | 262000 | 261000 | 13336 |
| 697 | 20231115 | 091200 | 106302283500 | 262000 | 261500 | 263000 | 261000 | 13612 |
| 698 | 20231115 | 091100 | 102734908500 | 262000 | 263000 | 263000 | 261000 | 18608 |
| 699 | 20231115 | 091000 | 97861292000 | 262500 | 263500 | 263500 | 261500 | 16421 |
| 700 | 20231115 | 090900 | 93551215500 | 263500 | 261500 | 263500 | 261500 | 14276 |
| 701 | 20231115 | 090800 | 89803207000 | 261500 | 265000 | 265500 | 261000 | 28827 |
| 702 | 20231115 | 090700 | 82227214500 | 265000 | 265500 | 266500 | 263000 | 26416 |
| 703 | 20231115 | 090600 | 75240209000 | 265000 | 266000 | 267000 | 265000 | 26641 |
| 704 | 20231115 | 090500 | 68149998000 | 266000 | 264500 | 266500 | 264500 | 25590 |
| 705 | 20231115 | 090400 | 61350280500 | 264500 | 267000 | 267500 | 264000 | 31567 |
| 706 | 20231115 | 090300 | 52975603000 | 267000 | 271000 | 272000 | 265500 | 71829 |
| 707 | 20231115 | 090200 | 33623168500 | 270500 | 268000 | 272000 | 265000 | 125352 |
| 708 | 20231115 | 090100 | 0 | 249000 | 249000 | 249000 | 249000 | 0 |
| 709 | 20231115 | 090000 | 0 | 249000 | 249000 | 249000 | 249000 | 0 |