34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 183900 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 2678 |
| 3 | 20231109 | 183800 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 4 | 20231109 | 183700 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 5 | 20231109 | 183600 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 6 | 20231109 | 183500 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 7 | 20231109 | 183400 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 8 | 20231109 | 183300 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 9 | 20231109 | 183200 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 10 | 20231109 | 183100 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 11 | 20231109 | 183000 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 12 | 20231109 | 182900 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 13 | 20231109 | 182800 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 14 | 20231109 | 182700 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 15 | 20231109 | 182600 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 16 | 20231109 | 182500 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 17 | 20231109 | 182400 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 18 | 20231109 | 182300 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 19 | 20231109 | 182200 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 20 | 20231109 | 182100 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 21 | 20231109 | 182000 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 22 | 20231109 | 181900 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 23 | 20231109 | 181800 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 24 | 20231109 | 181700 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 25 | 20231109 | 181600 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 26 | 20231109 | 181500 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 27 | 20231109 | 181400 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 28 | 20231109 | 181300 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 29 | 20231109 | 181200 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 30 | 20231109 | 181100 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 31 | 20231109 | 181000 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 32 | 20231109 | 180900 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 2678 |
| 33 | 20231109 | 180800 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 34 | 20231109 | 180700 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 35 | 20231109 | 180600 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 36 | 20231109 | 180500 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 37 | 20231109 | 180400 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 38 | 20231109 | 180300 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 39 | 20231109 | 180200 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 40 | 20231109 | 180100 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 41 | 20231109 | 180000 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 42 | 20231109 | 175900 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 43 | 20231109 | 175800 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 44 | 20231109 | 175700 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 45 | 20231109 | 175600 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 46 | 20231109 | 175500 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 47 | 20231109 | 175400 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 48 | 20231109 | 175300 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 49 | 20231109 | 175200 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 50 | 20231109 | 175100 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 51 | 20231109 | 175000 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 52 | 20231109 | 174900 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 53 | 20231109 | 174800 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 54 | 20231109 | 174700 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 55 | 20231109 | 174600 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 56 | 20231109 | 174500 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 57 | 20231109 | 174400 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 58 | 20231109 | 174300 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 59 | 20231109 | 174200 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 60 | 20231109 | 174100 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 61 | 20231109 | 174000 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 62 | 20231109 | 173900 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 2678 |
| 63 | 20231109 | 173800 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 64 | 20231109 | 173700 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 65 | 20231109 | 173600 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 66 | 20231109 | 173500 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 67 | 20231109 | 173400 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 68 | 20231109 | 173300 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 69 | 20231109 | 173200 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 70 | 20231109 | 173100 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 71 | 20231109 | 173000 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 72 | 20231109 | 172900 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 73 | 20231109 | 172800 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 74 | 20231109 | 172700 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 75 | 20231109 | 172600 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 76 | 20231109 | 172500 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 77 | 20231109 | 172400 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 78 | 20231109 | 172300 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 79 | 20231109 | 172200 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 80 | 20231109 | 172100 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 81 | 20231109 | 172000 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 82 | 20231109 | 171900 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 83 | 20231109 | 171800 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 84 | 20231109 | 171700 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 85 | 20231109 | 171600 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 86 | 20231109 | 171500 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 87 | 20231109 | 171400 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 88 | 20231109 | 171300 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 89 | 20231109 | 171200 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 90 | 20231109 | 171100 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 91 | 20231109 | 171000 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 92 | 20231109 | 170900 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 2678 |
| 93 | 20231109 | 170800 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 94 | 20231109 | 170700 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 95 | 20231109 | 170600 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 96 | 20231109 | 170500 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 97 | 20231109 | 170400 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 98 | 20231109 | 170300 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 99 | 20231109 | 170200 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 100 | 20231109 | 170100 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 101 | 20231109 | 170000 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 102 | 20231109 | 165900 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 103 | 20231109 | 165800 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 104 | 20231109 | 165700 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 105 | 20231109 | 165600 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 106 | 20231109 | 165500 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 107 | 20231109 | 165400 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 108 | 20231109 | 165300 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 109 | 20231109 | 165200 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 110 | 20231109 | 165100 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 111 | 20231109 | 165000 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 112 | 20231109 | 164900 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 113 | 20231109 | 164800 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 114 | 20231109 | 164700 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 115 | 20231109 | 164600 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 116 | 20231109 | 164500 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 117 | 20231109 | 164400 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 118 | 20231109 | 164300 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 119 | 20231109 | 164200 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 120 | 20231109 | 164100 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 121 | 20231109 | 164000 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 122 | 20231109 | 163900 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 2678 |
| 123 | 20231109 | 163800 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 124 | 20231109 | 163700 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 125 | 20231109 | 163600 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 126 | 20231109 | 163500 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 127 | 20231109 | 163400 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 128 | 20231109 | 163300 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 129 | 20231109 | 163200 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 130 | 20231109 | 163100 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 131 | 20231109 | 163000 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 132 | 20231109 | 162900 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 133 | 20231109 | 162800 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 134 | 20231109 | 162700 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 135 | 20231109 | 162600 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 136 | 20231109 | 162500 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 137 | 20231109 | 162400 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 138 | 20231109 | 162300 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 139 | 20231109 | 162200 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 140 | 20231109 | 162100 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 141 | 20231109 | 162000 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 142 | 20231109 | 161900 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 143 | 20231109 | 161800 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 144 | 20231109 | 161700 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 145 | 20231109 | 161600 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 146 | 20231109 | 161500 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 147 | 20231109 | 161400 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 148 | 20231109 | 161300 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 149 | 20231109 | 161200 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 150 | 20231109 | 161100 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 151 | 20231109 | 161000 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 152 | 20231109 | 160900 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 2678 |
| 153 | 20231109 | 160800 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 154 | 20231109 | 160700 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 155 | 20231109 | 160600 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 156 | 20231109 | 160500 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 157 | 20231109 | 160400 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 158 | 20231109 | 160300 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 159 | 20231109 | 160200 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 160 | 20231109 | 160100 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 161 | 20231109 | 160000 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 162 | 20231109 | 155900 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 163 | 20231109 | 155800 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 164 | 20231109 | 155700 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 165 | 20231109 | 155600 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 166 | 20231109 | 155500 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 167 | 20231109 | 155400 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 168 | 20231109 | 155300 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 169 | 20231109 | 155200 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 170 | 20231109 | 155100 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 171 | 20231109 | 155000 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 172 | 20231109 | 154900 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 173 | 20231109 | 154800 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 174 | 20231109 | 154700 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 175 | 20231109 | 154600 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 176 | 20231109 | 154500 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 177 | 20231109 | 154400 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 178 | 20231109 | 154300 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 179 | 20231109 | 154200 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 180 | 20231109 | 154100 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 181 | 20231109 | 154000 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 182 | 20231109 | 153900 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 2678 |
| 183 | 20231109 | 153800 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 184 | 20231109 | 153700 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 185 | 20231109 | 153600 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 186 | 20231109 | 153500 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 187 | 20231109 | 153400 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 188 | 20231109 | 153300 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 189 | 20231109 | 153200 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 190 | 20231109 | 153100 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 191 | 20231109 | 153000 | 21289135500 | 212500 | 212500 | 212500 | 212500 | 2678 |
| 192 | 20231109 | 152900 | 20720060500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 193 | 20231109 | 152800 | 20720060500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 194 | 20231109 | 152700 | 20720060500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 195 | 20231109 | 152600 | 20720060500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 196 | 20231109 | 152500 | 20720060500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 197 | 20231109 | 152400 | 20720060500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 198 | 20231109 | 152300 | 20720060500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 199 | 20231109 | 152200 | 20720060500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 200 | 20231109 | 152100 | 20720060500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 201 | 20231109 | 152000 | 20720060500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 202 | 20231109 | 151900 | 20720060500 | 213000 | 213000 | 213500 | 212500 | 325 |
| 203 | 20231109 | 151800 | 20650972500 | 213500 | 213000 | 213500 | 213000 | 45 |
| 204 | 20231109 | 151700 | 20641372000 | 213000 | 212500 | 213500 | 212500 | 240 |
| 205 | 20231109 | 151600 | 20590351500 | 212500 | 213500 | 214000 | 212500 | 522 |
| 206 | 20231109 | 151500 | 20478945000 | 213500 | 213000 | 214000 | 212500 | 775 |
| 207 | 20231109 | 151400 | 20313279000 | 214000 | 213000 | 214000 | 212500 | 748 |
| 208 | 20231109 | 151300 | 20153452000 | 213000 | 212000 | 213500 | 212000 | 562 |
| 209 | 20231109 | 151200 | 20033812500 | 212000 | 211500 | 212000 | 211500 | 330 |
| 210 | 20231109 | 151100 | 19963879500 | 211500 | 212000 | 212000 | 211500 | 189 |
| 211 | 20231109 | 151000 | 19923861000 | 211500 | 212000 | 212000 | 211500 | 84 |
| 212 | 20231109 | 150900 | 19906082500 | 211500 | 212000 | 212000 | 211500 | 138 |
| 213 | 20231109 | 150800 | 19876857000 | 212000 | 212500 | 212500 | 211500 | 86 |
| 214 | 20231109 | 150700 | 19858624500 | 211500 | 211500 | 212500 | 211500 | 340 |
| 215 | 20231109 | 150600 | 19786540000 | 211500 | 212000 | 212500 | 211500 | 179 |
| 216 | 20231109 | 150500 | 19748597000 | 212000 | 212000 | 212500 | 212000 | 179 |
| 217 | 20231109 | 150400 | 19710604000 | 212000 | 212000 | 214000 | 211500 | 1129 |
| 218 | 20231109 | 150300 | 19469784000 | 212000 | 212000 | 212500 | 211500 | 114 |
| 219 | 20231109 | 150200 | 19445638500 | 212500 | 211500 | 212500 | 211500 | 127 |
| 220 | 20231109 | 150100 | 19418740000 | 212000 | 211500 | 212000 | 211500 | 99 |
| 221 | 20231109 | 150000 | 19397774000 | 212000 | 211500 | 212500 | 211500 | 137 |
| 222 | 20231109 | 145900 | 19368763500 | 211500 | 211500 | 212000 | 211000 | 272 |
| 223 | 20231109 | 145800 | 19311143500 | 211500 | 211500 | 212000 | 211000 | 207 |
| 224 | 20231109 | 145700 | 19267406000 | 211500 | 212000 | 212000 | 211500 | 196 |
| 225 | 20231109 | 145600 | 19225900000 | 212000 | 212000 | 212000 | 211500 | 177 |
| 226 | 20231109 | 145500 | 19188408500 | 212000 | 211500 | 212000 | 211500 | 218 |
| 227 | 20231109 | 145400 | 19142230500 | 211500 | 212000 | 212500 | 211500 | 92 |
| 228 | 20231109 | 145300 | 19122748000 | 212000 | 212000 | 212500 | 211500 | 181 |
| 229 | 20231109 | 145200 | 19084392000 | 212000 | 212000 | 212500 | 211500 | 184 |
| 230 | 20231109 | 145100 | 19045370500 | 212500 | 212000 | 212500 | 212000 | 153 |
| 231 | 20231109 | 145000 | 19012893500 | 212000 | 213000 | 213000 | 212000 | 88 |
| 232 | 20231109 | 144900 | 18994195000 | 213000 | 213000 | 213000 | 212000 | 87 |
| 233 | 20231109 | 144800 | 18975706000 | 212500 | 212500 | 213000 | 212500 | 67 |
| 234 | 20231109 | 144700 | 18961446000 | 213000 | 212500 | 213000 | 212000 | 143 |
| 235 | 20231109 | 144600 | 18931028000 | 211500 | 212500 | 213000 | 211500 | 78 |
| 236 | 20231109 | 144500 | 18914472000 | 213000 | 212500 | 213000 | 212000 | 98 |
| 237 | 20231109 | 144400 | 18893655000 | 212500 | 211500 | 212500 | 211000 | 326 |
| 238 | 20231109 | 144300 | 18824683500 | 212000 | 212000 | 212000 | 211000 | 478 |
| 239 | 20231109 | 144200 | 18723596500 | 211500 | 212000 | 212500 | 211500 | 219 |
| 240 | 20231109 | 144100 | 18677252000 | 212000 | 212500 | 212500 | 212000 | 189 |
| 241 | 20231109 | 144000 | 18637155500 | 212500 | 212000 | 212500 | 212000 | 260 |
| 242 | 20231109 | 143900 | 18581966500 | 212500 | 212000 | 213000 | 212000 | 243 |
| 243 | 20231109 | 143800 | 18530398000 | 212000 | 213000 | 213000 | 212000 | 146 |
| 244 | 20231109 | 143700 | 18499382500 | 212500 | 213000 | 213000 | 212500 | 86 |
| 245 | 20231109 | 143600 | 18481070500 | 213000 | 213000 | 213000 | 212500 | 283 |
| 246 | 20231109 | 143500 | 18420876500 | 213000 | 213500 | 213500 | 212500 | 79 |
| 247 | 20231109 | 143400 | 18404051000 | 213500 | 213500 | 214000 | 213000 | 118 |
| 248 | 20231109 | 143300 | 18378857000 | 213000 | 213000 | 213500 | 213000 | 126 |
| 249 | 20231109 | 143200 | 18351987500 | 213500 | 213500 | 214000 | 213000 | 82 |
| 250 | 20231109 | 143100 | 18334494500 | 214000 | 213000 | 214000 | 213000 | 156 |
| 251 | 20231109 | 143000 | 18301202000 | 213000 | 213500 | 214000 | 213000 | 96 |
| 252 | 20231109 | 142900 | 18280727500 | 213500 | 213000 | 213500 | 213000 | 113 |
| 253 | 20231109 | 142800 | 18256614000 | 213500 | 213000 | 213500 | 213000 | 75 |
| 254 | 20231109 | 142700 | 18240621500 | 213500 | 212500 | 213500 | 212500 | 94 |
| 255 | 20231109 | 142600 | 18220593500 | 212500 | 213000 | 213500 | 212500 | 162 |
| 256 | 20231109 | 142500 | 18186099000 | 213500 | 213000 | 213500 | 213000 | 115 |
| 257 | 20231109 | 142400 | 18161571500 | 213500 | 213500 | 213500 | 213000 | 72 |
| 258 | 20231109 | 142300 | 18146218000 | 213000 | 212500 | 213500 | 212500 | 227 |
| 259 | 20231109 | 142200 | 18097824500 | 212500 | 213000 | 213000 | 212500 | 56 |
| 260 | 20231109 | 142100 | 18085904000 | 213000 | 213000 | 213000 | 212500 | 99 |
| 261 | 20231109 | 142000 | 18064832000 | 213000 | 212500 | 213000 | 212500 | 66 |
| 262 | 20231109 | 141900 | 18050789500 | 213000 | 213000 | 213000 | 212500 | 257 |
| 263 | 20231109 | 141800 | 17996141000 | 212500 | 213000 | 213000 | 212500 | 102 |
| 264 | 20231109 | 141700 | 17974430000 | 213000 | 213000 | 213000 | 212500 | 218 |
| 265 | 20231109 | 141600 | 17928002500 | 213000 | 213000 | 213000 | 212500 | 58 |
| 266 | 20231109 | 141500 | 17915649000 | 212500 | 213000 | 213000 | 212500 | 130 |
| 267 | 20231109 | 141400 | 17887976500 | 213000 | 213000 | 213000 | 212500 | 146 |
| 268 | 20231109 | 141300 | 17856930500 | 213000 | 213000 | 213000 | 212500 | 186 |
| 269 | 20231109 | 141200 | 17817325000 | 212500 | 213000 | 213000 | 212500 | 486 |
| 270 | 20231109 | 141100 | 17713929500 | 213000 | 213500 | 213500 | 213000 | 102 |
| 271 | 20231109 | 141000 | 17692167500 | 213500 | 213500 | 214000 | 213500 | 270 |
| 272 | 20231109 | 140900 | 17634499500 | 214000 | 214000 | 214500 | 213000 | 348 |
| 273 | 20231109 | 140800 | 17560053000 | 214000 | 213500 | 214000 | 213000 | 345 |
| 274 | 20231109 | 140700 | 17486245500 | 213000 | 213000 | 214000 | 213000 | 97 |
| 275 | 20231109 | 140600 | 17465547000 | 213500 | 213500 | 214000 | 213000 | 148 |
| 276 | 20231109 | 140500 | 17433946500 | 213000 | 213000 | 213500 | 213000 | 106 |
| 277 | 20231109 | 140400 | 17411328000 | 213000 | 213000 | 213500 | 213000 | 84 |
| 278 | 20231109 | 140300 | 17393414000 | 213500 | 213500 | 214000 | 213000 | 140 |
| 279 | 20231109 | 140200 | 17363492000 | 213000 | 214000 | 214000 | 213000 | 81 |
| 280 | 20231109 | 140100 | 17346191000 | 214000 | 213500 | 214000 | 213000 | 206 |
| 281 | 20231109 | 140000 | 17302172500 | 213500 | 213500 | 214000 | 213000 | 96 |
| 282 | 20231109 | 135900 | 17281655000 | 214000 | 213000 | 214000 | 212500 | 286 |
| 283 | 20231109 | 135800 | 17220589500 | 212500 | 214000 | 214000 | 212500 | 536 |
| 284 | 20231109 | 135700 | 17106224000 | 214000 | 214500 | 215000 | 213500 | 393 |
| 285 | 20231109 | 135600 | 17022149500 | 214500 | 214000 | 214500 | 214000 | 93 |
| 286 | 20231109 | 135500 | 17002220500 | 214000 | 214500 | 215000 | 214000 | 429 |
| 287 | 20231109 | 135400 | 16910121500 | 215000 | 215000 | 215000 | 214500 | 118 |
| 288 | 20231109 | 135300 | 16884763500 | 215000 | 214500 | 215500 | 214500 | 271 |
| 289 | 20231109 | 135200 | 16826478500 | 215000 | 214500 | 215000 | 214500 | 222 |
| 290 | 20231109 | 135100 | 16778763000 | 215000 | 214500 | 215000 | 214500 | 167 |
| 291 | 20231109 | 135000 | 16742886500 | 215000 | 215000 | 215000 | 214500 | 206 |
| 292 | 20231109 | 134900 | 16698625500 | 214500 | 215000 | 215000 | 214500 | 320 |
| 293 | 20231109 | 134800 | 16629894000 | 215000 | 214500 | 215000 | 214500 | 203 |
| 294 | 20231109 | 134700 | 16586316500 | 214500 | 214500 | 215000 | 214000 | 205 |
| 295 | 20231109 | 134600 | 16542325000 | 214500 | 213500 | 215000 | 213500 | 182 |
| 296 | 20231109 | 134500 | 16503302500 | 213500 | 214000 | 214500 | 213500 | 151 |
| 297 | 20231109 | 134400 | 16470949500 | 215000 | 214000 | 215000 | 213500 | 109 |
| 298 | 20231109 | 134300 | 16447595500 | 214500 | 214000 | 214500 | 214000 | 139 |
| 299 | 20231109 | 134200 | 16417799500 | 214000 | 214000 | 214500 | 213500 | 197 |
| 300 | 20231109 | 134100 | 16375589500 | 214500 | 214000 | 214500 | 213000 | 165 |
| 301 | 20231109 | 134000 | 16340230000 | 214000 | 213500 | 214500 | 213000 | 203 |
| 302 | 20231109 | 133900 | 16296799000 | 213500 | 212500 | 214000 | 212500 | 366 |
| 303 | 20231109 | 133800 | 16218792000 | 212500 | 213000 | 213500 | 212500 | 497 |
| 304 | 20231109 | 133700 | 16112934000 | 213500 | 214500 | 215500 | 213500 | 756 |
| 305 | 20231109 | 133600 | 15951032500 | 215000 | 215000 | 215000 | 214500 | 136 |
| 306 | 20231109 | 133500 | 15921829500 | 215000 | 214500 | 215000 | 214000 | 742 |
| 307 | 20231109 | 133400 | 15762443500 | 214000 | 215000 | 215000 | 214000 | 305 |
| 308 | 20231109 | 133300 | 15697002000 | 215000 | 214500 | 215000 | 214000 | 141 |
| 309 | 20231109 | 133200 | 15666724000 | 214500 | 214000 | 215000 | 214000 | 160 |
| 310 | 20231109 | 133100 | 15632378000 | 214000 | 214500 | 215000 | 214000 | 514 |
| 311 | 20231109 | 133000 | 15522078500 | 214000 | 214500 | 214500 | 214000 | 128 |
| 312 | 20231109 | 132900 | 15494634000 | 214500 | 215000 | 215000 | 214000 | 147 |
| 313 | 20231109 | 132800 | 15463058000 | 214500 | 215000 | 215000 | 214000 | 75 |
| 314 | 20231109 | 132700 | 15446951500 | 215000 | 214500 | 215000 | 214000 | 423 |
| 315 | 20231109 | 132600 | 15356235000 | 214000 | 214000 | 214500 | 213500 | 134 |
| 316 | 20231109 | 132500 | 15327562500 | 213500 | 214000 | 214500 | 213000 | 424 |
| 317 | 20231109 | 132400 | 15236849500 | 213500 | 213500 | 213500 | 212500 | 594 |
| 318 | 20231109 | 132300 | 15110095000 | 213500 | 213000 | 214500 | 213000 | 569 |
| 319 | 20231109 | 132200 | 14988291500 | 213000 | 213500 | 214000 | 213000 | 178 |
| 320 | 20231109 | 132100 | 14950310500 | 213000 | 213000 | 213500 | 212500 | 102 |
| 321 | 20231109 | 132000 | 14928549000 | 213000 | 213500 | 213500 | 213000 | 30 |
| 322 | 20231109 | 131900 | 14922154000 | 213500 | 213000 | 213500 | 213000 | 116 |
| 323 | 20231109 | 131800 | 14897423500 | 213000 | 213000 | 213500 | 213000 | 87 |
| 324 | 20231109 | 131700 | 14878892000 | 213500 | 213000 | 213500 | 212500 | 158 |
| 325 | 20231109 | 131600 | 14845237000 | 212500 | 212500 | 213000 | 212500 | 42 |
| 326 | 20231109 | 131500 | 14836303000 | 213000 | 212500 | 213000 | 212500 | 54 |
| 327 | 20231109 | 131400 | 14824808000 | 212500 | 212500 | 213000 | 212500 | 37 |
| 328 | 20231109 | 131300 | 14816942500 | 213000 | 212500 | 213000 | 212500 | 119 |
| 329 | 20231109 | 131200 | 14791620000 | 213000 | 212500 | 213000 | 212500 | 38 |
| 330 | 20231109 | 131100 | 14783541000 | 212500 | 212500 | 213000 | 212500 | 72 |
| 331 | 20231109 | 131000 | 14768223000 | 212000 | 212500 | 213000 | 212000 | 115 |
| 332 | 20231109 | 130900 | 14743733000 | 212000 | 212000 | 213000 | 212000 | 764 |
| 333 | 20231109 | 130800 | 14581563000 | 212000 | 212000 | 212500 | 212000 | 276 |
| 334 | 20231109 | 130700 | 14523044000 | 212000 | 211500 | 212500 | 211500 | 87 |
| 335 | 20231109 | 130600 | 14504599500 | 211500 | 212000 | 212500 | 211500 | 944 |
| 336 | 20231109 | 130500 | 14304378500 | 212000 | 211500 | 212000 | 211500 | 267 |
| 337 | 20231109 | 130400 | 14247859000 | 211500 | 211500 | 211500 | 211500 | 18 |
| 338 | 20231109 | 130300 | 14244052000 | 211500 | 211500 | 212000 | 211500 | 170 |
| 339 | 20231109 | 130200 | 14208080500 | 211500 | 211500 | 212000 | 211500 | 89 |
| 340 | 20231109 | 130100 | 14189250000 | 211500 | 211000 | 212000 | 211000 | 137 |
| 341 | 20231109 | 130000 | 14160211500 | 211000 | 212000 | 212000 | 211000 | 32 |
| 342 | 20231109 | 125900 | 14153443500 | 212000 | 211000 | 212000 | 211000 | 176 |
| 343 | 20231109 | 125800 | 14116224500 | 210500 | 211000 | 211000 | 210500 | 12 |
| 344 | 20231109 | 125700 | 14113697500 | 210500 | 211000 | 211500 | 210500 | 57 |
| 345 | 20231109 | 125600 | 14101677500 | 211000 | 211000 | 211500 | 211000 | 66 |
| 346 | 20231109 | 125500 | 14087746500 | 211000 | 211000 | 211500 | 211000 | 66 |
| 347 | 20231109 | 125400 | 14073803000 | 211500 | 211500 | 211500 | 211000 | 32 |
| 348 | 20231109 | 125300 | 14067047000 | 211500 | 211000 | 211500 | 211000 | 93 |
| 349 | 20231109 | 125200 | 14047379000 | 211000 | 211500 | 211500 | 211000 | 92 |
| 350 | 20231109 | 125100 | 14027950500 | 211500 | 211000 | 211500 | 211000 | 61 |
| 351 | 20231109 | 125000 | 14015055000 | 211500 | 211000 | 211500 | 211000 | 12 |
| 352 | 20231109 | 124900 | 14012521000 | 211000 | 211000 | 211500 | 211000 | 58 |
| 353 | 20231109 | 124800 | 14000267000 | 211500 | 211000 | 211500 | 211000 | 29 |
| 354 | 20231109 | 124700 | 13994137000 | 211000 | 211000 | 211500 | 211000 | 83 |
| 355 | 20231109 | 124600 | 13976599000 | 211000 | 211000 | 211000 | 211000 | 18 |
| 356 | 20231109 | 124500 | 13972801000 | 211000 | 211000 | 211500 | 211000 | 66 |
| 357 | 20231109 | 124400 | 13958852000 | 211000 | 211000 | 211000 | 211000 | 25 |
| 358 | 20231109 | 124300 | 13953577000 | 211500 | 211500 | 211500 | 211000 | 121 |
| 359 | 20231109 | 124200 | 13927986000 | 211500 | 210500 | 211500 | 210500 | 133 |
| 360 | 20231109 | 124100 | 13899874000 | 211500 | 211000 | 211500 | 211000 | 237 |
| 361 | 20231109 | 124000 | 13849777000 | 211500 | 211000 | 211500 | 211000 | 51 |
| 362 | 20231109 | 123900 | 13839015500 | 210500 | 211000 | 211000 | 210500 | 108 |
| 363 | 20231109 | 123800 | 13816235500 | 210500 | 210500 | 211000 | 210500 | 179 |
| 364 | 20231109 | 123700 | 13778476500 | 210500 | 210500 | 211000 | 210500 | 50 |
| 365 | 20231109 | 123600 | 13767932500 | 211000 | 211000 | 211000 | 210500 | 28 |
| 366 | 20231109 | 123500 | 13762030000 | 210500 | 210000 | 211000 | 210000 | 86 |
| 367 | 20231109 | 123400 | 13743905500 | 210000 | 210000 | 211000 | 210000 | 149 |
| 368 | 20231109 | 123300 | 13712548000 | 210500 | 210000 | 210500 | 210000 | 121 |
| 369 | 20231109 | 123200 | 13687082500 | 210500 | 210000 | 210500 | 210000 | 40 |
| 370 | 20231109 | 123100 | 13678671000 | 210000 | 210500 | 210500 | 210000 | 102 |
| 371 | 20231109 | 123000 | 13657208000 | 210500 | 210000 | 210500 | 210000 | 25 |
| 372 | 20231109 | 122900 | 13651953000 | 210500 | 210000 | 210500 | 210000 | 136 |
| 373 | 20231109 | 122800 | 13623377000 | 210000 | 209500 | 210000 | 209500 | 36 |
| 374 | 20231109 | 122700 | 13615825000 | 209500 | 210000 | 210000 | 209500 | 255 |
| 375 | 20231109 | 122600 | 13562280500 | 210000 | 209500 | 210500 | 209500 | 25 |
| 376 | 20231109 | 122500 | 13557032500 | 210000 | 210500 | 210500 | 210000 | 406 |
| 377 | 20231109 | 122400 | 13471720500 | 210000 | 210000 | 211000 | 210000 | 8 |
| 378 | 20231109 | 122300 | 13470037500 | 210500 | 211500 | 211500 | 210000 | 676 |
| 379 | 20231109 | 122200 | 13327414500 | 211000 | 210500 | 211000 | 210500 | 137 |
| 380 | 20231109 | 122100 | 13298510500 | 211000 | 210500 | 211000 | 210000 | 439 |
| 381 | 20231109 | 122000 | 13205976500 | 210500 | 210500 | 210500 | 210000 | 25 |
| 382 | 20231109 | 121900 | 13200722000 | 210500 | 210000 | 210500 | 210000 | 55 |
| 383 | 20231109 | 121800 | 13189150000 | 210000 | 210000 | 210000 | 209500 | 523 |
| 384 | 20231109 | 121700 | 13079324500 | 209500 | 209500 | 210000 | 209500 | 86 |
| 385 | 20231109 | 121600 | 13061277500 | 210000 | 210000 | 210000 | 209500 | 36 |
| 386 | 20231109 | 121500 | 13053722000 | 209500 | 209500 | 210000 | 209500 | 95 |
| 387 | 20231109 | 121400 | 13033776000 | 210000 | 210000 | 210000 | 209500 | 49 |
| 388 | 20231109 | 121300 | 13023501500 | 210000 | 209500 | 210000 | 209500 | 62 |
| 389 | 20231109 | 121200 | 13010487000 | 209500 | 210000 | 210000 | 209500 | 51 |
| 390 | 20231109 | 121100 | 12999785000 | 209500 | 209500 | 210000 | 209500 | 69 |
| 391 | 20231109 | 121000 | 12985306500 | 210000 | 210000 | 210000 | 209500 | 30 |
| 392 | 20231109 | 120900 | 12979008500 | 210000 | 209500 | 210000 | 209500 | 96 |
| 393 | 20231109 | 120800 | 12958856000 | 210000 | 210000 | 210000 | 209500 | 36 |
| 394 | 20231109 | 120700 | 12951306500 | 209500 | 209500 | 210000 | 209500 | 97 |
| 395 | 20231109 | 120600 | 12930968000 | 209500 | 210000 | 210000 | 209500 | 45 |
| 396 | 20231109 | 120500 | 12921528000 | 210000 | 209500 | 210000 | 209500 | 168 |
| 397 | 20231109 | 120400 | 12886258500 | 210000 | 209500 | 210000 | 209500 | 17 |
| 398 | 20231109 | 120300 | 12882696500 | 209500 | 209500 | 210000 | 209500 | 90 |
| 399 | 20231109 | 120200 | 12863803500 | 209500 | 209500 | 210000 | 209500 | 27 |
| 400 | 20231109 | 120100 | 12858143000 | 209500 | 209500 | 210000 | 209500 | 90 |
| 401 | 20231109 | 120000 | 12839256500 | 210000 | 210000 | 210000 | 209500 | 64 |
| 402 | 20231109 | 115900 | 12825835000 | 209500 | 210000 | 210000 | 209500 | 102 |
| 403 | 20231109 | 115800 | 12804439000 | 210000 | 210000 | 210000 | 209500 | 54 |
| 404 | 20231109 | 115700 | 12793105500 | 210000 | 210000 | 210000 | 209500 | 69 |
| 405 | 20231109 | 115600 | 12778624000 | 210000 | 209500 | 210000 | 209500 | 75 |
| 406 | 20231109 | 115500 | 12762884000 | 209500 | 209500 | 210000 | 209500 | 95 |
| 407 | 20231109 | 115400 | 12742962000 | 209500 | 209500 | 210000 | 209500 | 29 |
| 408 | 20231109 | 115300 | 12736885500 | 209500 | 209500 | 210000 | 209500 | 63 |
| 409 | 20231109 | 115200 | 12723666000 | 209500 | 210000 | 210000 | 209500 | 31 |
| 410 | 20231109 | 115100 | 12717162000 | 209500 | 209500 | 210000 | 209500 | 98 |
| 411 | 20231109 | 115000 | 12696588000 | 210000 | 209500 | 210000 | 209500 | 45 |
| 412 | 20231109 | 114900 | 12687155500 | 209500 | 209000 | 210000 | 209000 | 66 |
| 413 | 20231109 | 114800 | 12673326500 | 209000 | 209500 | 210000 | 209000 | 16 |
| 414 | 20231109 | 114700 | 12669974500 | 210000 | 209500 | 210000 | 209500 | 110 |
| 415 | 20231109 | 114600 | 12646911500 | 209500 | 209500 | 210000 | 209500 | 32 |
| 416 | 20231109 | 114500 | 12640204000 | 209500 | 209500 | 210000 | 209500 | 58 |
| 417 | 20231109 | 114400 | 12628048000 | 209500 | 209500 | 209500 | 209000 | 47 |
| 418 | 20231109 | 114300 | 12618205500 | 209500 | 210000 | 210000 | 209500 | 53 |
| 419 | 20231109 | 114200 | 12607085500 | 209500 | 209500 | 209500 | 209000 | 44 |
| 420 | 20231109 | 114100 | 12597868000 | 209500 | 209500 | 210000 | 209500 | 55 |
| 421 | 20231109 | 114000 | 12586324000 | 209500 | 209500 | 210000 | 209500 | 28 |
| 422 | 20231109 | 113900 | 12580457500 | 209500 | 210000 | 210000 | 209000 | 188 |
| 423 | 20231109 | 113800 | 12541072500 | 210000 | 210000 | 210000 | 210000 | 6 |
| 424 | 20231109 | 113700 | 12539812500 | 209000 | 210000 | 210000 | 209000 | 142 |
| 425 | 20231109 | 113600 | 12510033000 | 209500 | 209000 | 209500 | 209000 | 22 |
| 426 | 20231109 | 113500 | 12505425000 | 209500 | 209000 | 209500 | 209000 | 226 |
| 427 | 20231109 | 113400 | 12458081500 | 209000 | 209000 | 209500 | 209000 | 15 |
| 428 | 20231109 | 113300 | 12454945500 | 209000 | 208500 | 209500 | 208500 | 236 |
| 429 | 20231109 | 113200 | 12405612500 | 209000 | 208500 | 209000 | 208500 | 57 |
| 430 | 20231109 | 113100 | 12393724500 | 208500 | 208000 | 208500 | 208000 | 56 |
| 431 | 20231109 | 113000 | 12382051500 | 208000 | 208500 | 208500 | 208000 | 35 |
| 432 | 20231109 | 112900 | 12374756000 | 208500 | 208500 | 208500 | 208000 | 102 |
| 433 | 20231109 | 112800 | 12353495500 | 208000 | 207500 | 208500 | 207500 | 60 |
| 434 | 20231109 | 112700 | 12341021500 | 208000 | 208500 | 208500 | 208000 | 155 |
| 435 | 20231109 | 112600 | 12308761000 | 208000 | 208000 | 209000 | 208000 | 20 |
| 436 | 20231109 | 112500 | 12304599000 | 209000 | 208000 | 209000 | 208000 | 87 |
| 437 | 20231109 | 112400 | 12286481000 | 208000 | 208500 | 208500 | 208000 | 155 |
| 438 | 20231109 | 112300 | 12254186500 | 208000 | 208000 | 208500 | 208000 | 86 |
| 439 | 20231109 | 112200 | 12236281500 | 208000 | 208000 | 208500 | 208000 | 94 |
| 440 | 20231109 | 112100 | 12216725000 | 208000 | 208000 | 208500 | 208000 | 75 |
| 441 | 20231109 | 112000 | 12201104500 | 208000 | 208500 | 208500 | 208000 | 412 |
| 442 | 20231109 | 111900 | 12115206000 | 209000 | 209000 | 209000 | 208500 | 270 |
| 443 | 20231109 | 111800 | 12058888000 | 209000 | 208500 | 209000 | 208500 | 372 |
| 444 | 20231109 | 111700 | 11981321500 | 208500 | 209000 | 209500 | 208500 | 122 |
| 445 | 20231109 | 111600 | 11955831000 | 209000 | 208500 | 209000 | 208500 | 206 |
| 446 | 20231109 | 111500 | 11912789000 | 208500 | 209000 | 209000 | 208500 | 98 |
| 447 | 20231109 | 111400 | 11892336500 | 209000 | 208500 | 209000 | 208500 | 24 |
| 448 | 20231109 | 111300 | 11887327000 | 208500 | 209000 | 209500 | 208500 | 132 |
| 449 | 20231109 | 111200 | 11859756500 | 209000 | 209500 | 209500 | 209000 | 72 |
| 450 | 20231109 | 111100 | 11844703000 | 209000 | 209500 | 209500 | 209000 | 104 |
| 451 | 20231109 | 111000 | 11822945000 | 209000 | 208500 | 209000 | 208500 | 29 |
| 452 | 20231109 | 110900 | 11816893000 | 208500 | 209000 | 209500 | 208500 | 61 |
| 453 | 20231109 | 110800 | 11804156500 | 208500 | 209000 | 209000 | 208500 | 57 |
| 454 | 20231109 | 110700 | 11792250500 | 208500 | 209000 | 209500 | 208500 | 100 |
| 455 | 20231109 | 110600 | 11771353500 | 208500 | 208500 | 209000 | 208500 | 41 |
| 456 | 20231109 | 110500 | 11762800500 | 208500 | 208500 | 209000 | 208500 | 28 |
| 457 | 20231109 | 110400 | 11756958000 | 209000 | 208500 | 209000 | 208000 | 43 |
| 458 | 20231109 | 110300 | 11747998000 | 208500 | 209000 | 209500 | 208500 | 104 |
| 459 | 20231109 | 110200 | 11726270000 | 208500 | 208500 | 209500 | 208500 | 67 |
| 460 | 20231109 | 110100 | 11712290000 | 209000 | 209000 | 209500 | 208500 | 57 |
| 461 | 20231109 | 110000 | 11700378500 | 208500 | 209000 | 209000 | 208500 | 219 |
| 462 | 20231109 | 105900 | 11654716500 | 209000 | 209000 | 209500 | 209000 | 191 |
| 463 | 20231109 | 105800 | 11614781000 | 208500 | 209500 | 209500 | 208500 | 57 |
| 464 | 20231109 | 105700 | 11602865500 | 209000 | 209000 | 209000 | 208500 | 102 |
| 465 | 20231109 | 105600 | 11581553500 | 208500 | 208500 | 209000 | 208500 | 120 |
| 466 | 20231109 | 105500 | 11556481500 | 208500 | 209000 | 209000 | 208500 | 60 |
| 467 | 20231109 | 105400 | 11543954500 | 208500 | 208500 | 209000 | 208500 | 68 |
| 468 | 20231109 | 105300 | 11529776000 | 208500 | 208500 | 209000 | 208500 | 63 |
| 469 | 20231109 | 105200 | 11516630500 | 208500 | 208500 | 208500 | 208000 | 47 |
| 470 | 20231109 | 105100 | 11506841000 | 208500 | 208500 | 209000 | 208500 | 54 |
| 471 | 20231109 | 105000 | 11495579000 | 209000 | 208000 | 209000 | 208000 | 87 |
| 472 | 20231109 | 104900 | 11477422000 | 208500 | 208500 | 208500 | 208500 | 29 |
| 473 | 20231109 | 104800 | 11471375500 | 208500 | 208500 | 208500 | 208000 | 56 |
| 474 | 20231109 | 104700 | 11459707000 | 208500 | 208000 | 208500 | 208000 | 44 |
| 475 | 20231109 | 104600 | 11450551000 | 208500 | 208000 | 208500 | 208000 | 193 |
| 476 | 20231109 | 104500 | 11410389500 | 208500 | 208500 | 209000 | 208000 | 38 |
| 477 | 20231109 | 104400 | 11402470500 | 208000 | 209000 | 209000 | 208000 | 243 |
| 478 | 20231109 | 104300 | 11351806000 | 209000 | 209000 | 209500 | 209000 | 173 |
| 479 | 20231109 | 104200 | 11315648000 | 209500 | 209500 | 210000 | 209000 | 126 |
| 480 | 20231109 | 104100 | 11289244500 | 209500 | 209500 | 210000 | 209500 | 26 |
| 481 | 20231109 | 104000 | 11283797000 | 210000 | 209500 | 210500 | 209500 | 111 |
| 482 | 20231109 | 103900 | 11260472000 | 209500 | 210000 | 210500 | 209500 | 397 |
| 483 | 20231109 | 103800 | 11177086000 | 210000 | 209500 | 210000 | 209000 | 155 |
| 484 | 20231109 | 103700 | 11144578000 | 210000 | 210000 | 210000 | 209500 | 35 |
| 485 | 20231109 | 103600 | 11137237000 | 209500 | 210000 | 210000 | 209000 | 231 |
| 486 | 20231109 | 103500 | 11088783000 | 210000 | 209500 | 210000 | 209000 | 154 |
| 487 | 20231109 | 103400 | 11056477000 | 209500 | 209500 | 210000 | 209000 | 60 |
| 488 | 20231109 | 103300 | 11043911500 | 209500 | 209500 | 210000 | 209500 | 145 |
| 489 | 20231109 | 103200 | 11013507500 | 210000 | 210500 | 210500 | 209500 | 70 |
| 490 | 20231109 | 103100 | 10998813000 | 209500 | 209500 | 210000 | 209500 | 81 |
| 491 | 20231109 | 103000 | 10981824000 | 210000 | 209500 | 210000 | 209000 | 103 |
| 492 | 20231109 | 102900 | 10960220000 | 209500 | 210000 | 210000 | 209500 | 92 |
| 493 | 20231109 | 102800 | 10940936500 | 210000 | 209500 | 210500 | 209000 | 479 |
| 494 | 20231109 | 102700 | 10840461500 | 209500 | 209000 | 210000 | 209000 | 214 |
| 495 | 20231109 | 102600 | 10795547500 | 209500 | 210000 | 210000 | 209500 | 87 |
| 496 | 20231109 | 102500 | 10777319500 | 209500 | 210000 | 210000 | 209500 | 51 |
| 497 | 20231109 | 102400 | 10766626000 | 209500 | 209500 | 209500 | 209000 | 132 |
| 498 | 20231109 | 102300 | 10738993000 | 209000 | 209500 | 209500 | 209000 | 33 |
| 499 | 20231109 | 102200 | 10732090000 | 209500 | 209500 | 209500 | 208500 | 204 |
| 500 | 20231109 | 102100 | 10689505000 | 209500 | 209000 | 209500 | 208500 | 72 |
| 501 | 20231109 | 102000 | 10674464500 | 208500 | 209000 | 209500 | 208500 | 208 |
| 502 | 20231109 | 101900 | 10630977500 | 209000 | 209500 | 210000 | 209000 | 55 |
| 503 | 20231109 | 101800 | 10619461500 | 209000 | 210000 | 210000 | 209000 | 67 |
| 504 | 20231109 | 101700 | 10605430000 | 209000 | 209000 | 210000 | 209000 | 58 |
| 505 | 20231109 | 101600 | 10593287500 | 209500 | 210000 | 210000 | 209000 | 214 |
| 506 | 20231109 | 101500 | 10548469500 | 210000 | 209500 | 210000 | 209500 | 37 |
| 507 | 20231109 | 101400 | 10540709000 | 210000 | 210500 | 210500 | 209500 | 89 |
| 508 | 20231109 | 101300 | 10522024500 | 209500 | 210000 | 210500 | 209500 | 160 |
| 509 | 20231109 | 101200 | 10488419000 | 210500 | 210000 | 210500 | 209500 | 309 |
| 510 | 20231109 | 101100 | 10423500500 | 209500 | 209000 | 210000 | 208500 | 227 |
| 511 | 20231109 | 101000 | 10375941000 | 209000 | 209500 | 209500 | 208500 | 86 |
| 512 | 20231109 | 100900 | 10357951500 | 208500 | 209500 | 209500 | 208500 | 109 |
| 513 | 20231109 | 100800 | 10335167000 | 209000 | 209000 | 209000 | 208500 | 148 |
| 514 | 20231109 | 100700 | 10304268000 | 208500 | 209000 | 209000 | 208500 | 36 |
| 515 | 20231109 | 100600 | 10296754500 | 208500 | 208500 | 208500 | 208000 | 65 |
| 516 | 20231109 | 100500 | 10283208000 | 208500 | 208000 | 209500 | 208000 | 197 |
| 517 | 20231109 | 100400 | 10242104500 | 208000 | 208000 | 208500 | 207500 | 117 |
| 518 | 20231109 | 100300 | 10217780000 | 208000 | 207500 | 209500 | 207500 | 128 |
| 519 | 20231109 | 100200 | 10191121500 | 209500 | 208000 | 209500 | 207500 | 409 |
| 520 | 20231109 | 100100 | 10105983500 | 208500 | 208500 | 209500 | 208500 | 723 |
| 521 | 20231109 | 100000 | 9955235000 | 208500 | 209000 | 209000 | 208500 | 181 |
| 522 | 20231109 | 095900 | 9917439500 | 208500 | 208500 | 209000 | 208500 | 169 |
| 523 | 20231109 | 095800 | 9882193000 | 209000 | 209000 | 209000 | 208500 | 371 |
| 524 | 20231109 | 095700 | 9804710000 | 209000 | 209500 | 209500 | 209000 | 150 |
| 525 | 20231109 | 095600 | 9773327500 | 209000 | 209000 | 209500 | 208500 | 171 |
| 526 | 20231109 | 095500 | 9737595500 | 208500 | 209000 | 209000 | 208500 | 187 |
| 527 | 20231109 | 095400 | 9698577000 | 209500 | 209500 | 209500 | 208500 | 196 |
| 528 | 20231109 | 095300 | 9657605500 | 208500 | 209000 | 210000 | 208500 | 166 |
| 529 | 20231109 | 095200 | 9622846000 | 209000 | 210000 | 210000 | 209000 | 200 |
| 530 | 20231109 | 095100 | 9580961000 | 208500 | 209500 | 210000 | 208500 | 136 |
| 531 | 20231109 | 095000 | 9552516000 | 209000 | 209000 | 210000 | 209000 | 261 |
| 532 | 20231109 | 094900 | 9497846000 | 209000 | 210000 | 210500 | 209000 | 417 |
| 533 | 20231109 | 094800 | 9410443000 | 210000 | 210000 | 211000 | 210000 | 563 |
| 534 | 20231109 | 094700 | 9292058000 | 210000 | 210000 | 210500 | 210000 | 44 |
| 535 | 20231109 | 094600 | 9282805500 | 210500 | 210500 | 210500 | 210000 | 227 |
| 536 | 20231109 | 094500 | 9235090500 | 210500 | 211000 | 211500 | 210500 | 269 |
| 537 | 20231109 | 094400 | 9178385500 | 211000 | 211000 | 211500 | 210500 | 162 |
| 538 | 20231109 | 094300 | 9144214500 | 210500 | 210500 | 211000 | 210500 | 281 |
| 539 | 20231109 | 094200 | 9085035500 | 211500 | 212500 | 213000 | 210500 | 1121 |
| 540 | 20231109 | 094100 | 8847639000 | 212500 | 212500 | 213500 | 212500 | 238 |
| 541 | 20231109 | 094000 | 8797023000 | 212500 | 212000 | 212500 | 212000 | 609 |
| 542 | 20231109 | 093900 | 8667827000 | 212500 | 212500 | 213000 | 212000 | 282 |
| 543 | 20231109 | 093800 | 8607911000 | 212000 | 212000 | 213000 | 212000 | 132 |
| 544 | 20231109 | 093700 | 8579894500 | 212500 | 212500 | 213500 | 212000 | 574 |
| 545 | 20231109 | 093600 | 8457724500 | 212500 | 212500 | 213500 | 212500 | 157 |
| 546 | 20231109 | 093500 | 8424323500 | 212500 | 212500 | 213500 | 212000 | 360 |
| 547 | 20231109 | 093400 | 8347784000 | 212000 | 214000 | 214000 | 212000 | 883 |
| 548 | 20231109 | 093300 | 8160287000 | 214000 | 213500 | 215500 | 213000 | 700 |
| 549 | 20231109 | 093200 | 8011057500 | 214000 | 213500 | 215500 | 213000 | 685 |
| 550 | 20231109 | 093100 | 7864382500 | 214000 | 214500 | 215000 | 213500 | 356 |
| 551 | 20231109 | 093000 | 7788146500 | 214000 | 215000 | 215500 | 214000 | 549 |
| 552 | 20231109 | 092900 | 7670309500 | 215000 | 214500 | 215500 | 214000 | 686 |
| 553 | 20231109 | 092800 | 7523159000 | 214000 | 215000 | 216000 | 213000 | 1822 |
| 554 | 20231109 | 092700 | 7132470500 | 215000 | 216000 | 216000 | 215000 | 522 |
| 555 | 20231109 | 092600 | 7019861500 | 215000 | 216000 | 216500 | 215000 | 743 |
| 556 | 20231109 | 092500 | 6859587000 | 215000 | 215000 | 216000 | 214500 | 2143 |
| 557 | 20231109 | 092400 | 6397355000 | 215000 | 214500 | 215500 | 214000 | 425 |
| 558 | 20231109 | 092300 | 6306048000 | 215500 | 216000 | 216000 | 214000 | 630 |
| 559 | 20231109 | 092200 | 6170347000 | 216000 | 216500 | 217000 | 214000 | 4154 |
| 560 | 20231109 | 092100 | 5274164500 | 216000 | 213500 | 216500 | 213500 | 3283 |
| 561 | 20231109 | 092000 | 4567705500 | 214000 | 213000 | 214000 | 213000 | 1519 |
| 562 | 20231109 | 091900 | 4243128500 | 213000 | 212000 | 213500 | 212000 | 1469 |
| 563 | 20231109 | 091800 | 3930108000 | 212500 | 211500 | 213000 | 211500 | 1193 |
| 564 | 20231109 | 091700 | 3676673000 | 212500 | 212000 | 213000 | 211500 | 1316 |
| 565 | 20231109 | 091600 | 3397131500 | 211500 | 211500 | 213000 | 211500 | 1388 |
| 566 | 20231109 | 091500 | 3102804500 | 211500 | 209500 | 211500 | 209500 | 3524 |
| 567 | 20231109 | 091400 | 2361516000 | 209500 | 209500 | 210000 | 209000 | 803 |
| 568 | 20231109 | 091300 | 2193035000 | 209500 | 209000 | 209500 | 207500 | 499 |
| 569 | 20231109 | 091200 | 2088709000 | 209000 | 207500 | 209000 | 207000 | 355 |
| 570 | 20231109 | 091100 | 2014818500 | 208000 | 209000 | 209500 | 208000 | 94 |
| 571 | 20231109 | 091000 | 1995208000 | 209500 | 209500 | 209500 | 209000 | 55 |
| 572 | 20231109 | 090900 | 1983690000 | 209500 | 207500 | 210000 | 207500 | 244 |
| 573 | 20231109 | 090800 | 1932657000 | 208500 | 209000 | 209000 | 207500 | 191 |
| 574 | 20231109 | 090700 | 1892863000 | 207500 | 208500 | 208500 | 207500 | 1145 |
| 575 | 20231109 | 090600 | 1654629000 | 208500 | 209500 | 210000 | 208000 | 718 |
| 576 | 20231109 | 090500 | 1504763500 | 209500 | 210000 | 210500 | 209500 | 1087 |
| 577 | 20231109 | 090400 | 1276300000 | 210500 | 208500 | 210500 | 208500 | 2312 |
| 578 | 20231109 | 090300 | 791090500 | 209000 | 209500 | 209500 | 207500 | 506 |
| 579 | 20231109 | 090200 | 685379000 | 209000 | 208500 | 211000 | 208500 | 2084 |
| 580 | 20231109 | 090100 | 248296000 | 208000 | 206000 | 208500 | 205500 | 841 |
| 581 | 20231109 | 090000 | 73671500 | 205500 | 205000 | 207000 | 204500 | 358 |