35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 184000 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 28096 |
| 3 | 20231102 | 183900 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 4 | 20231102 | 183800 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 5 | 20231102 | 183700 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 6 | 20231102 | 183600 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 7 | 20231102 | 183500 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 8 | 20231102 | 183400 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 9 | 20231102 | 183300 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 10 | 20231102 | 183200 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 11 | 20231102 | 183100 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 12 | 20231102 | 183000 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 13 | 20231102 | 182900 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 14 | 20231102 | 182800 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 15 | 20231102 | 182700 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 16 | 20231102 | 182600 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 17 | 20231102 | 182500 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 18 | 20231102 | 182400 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 19 | 20231102 | 182300 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 20 | 20231102 | 182200 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 21 | 20231102 | 182100 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 22 | 20231102 | 182000 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 23 | 20231102 | 181900 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 24 | 20231102 | 181800 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 25 | 20231102 | 181700 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 26 | 20231102 | 181600 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 27 | 20231102 | 181500 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 28 | 20231102 | 181400 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 29 | 20231102 | 181300 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 30 | 20231102 | 181200 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 31 | 20231102 | 181100 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 32 | 20231102 | 181000 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 28096 |
| 33 | 20231102 | 180900 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 34 | 20231102 | 180800 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 35 | 20231102 | 180700 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 36 | 20231102 | 180600 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 37 | 20231102 | 180500 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 38 | 20231102 | 180400 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 39 | 20231102 | 180300 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 40 | 20231102 | 180200 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 41 | 20231102 | 180100 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 42 | 20231102 | 180000 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 43 | 20231102 | 175900 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 44 | 20231102 | 175800 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 45 | 20231102 | 175700 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 46 | 20231102 | 175600 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 47 | 20231102 | 175500 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 48 | 20231102 | 175400 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 49 | 20231102 | 175300 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 50 | 20231102 | 175200 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 51 | 20231102 | 175100 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 52 | 20231102 | 175000 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 53 | 20231102 | 174900 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 54 | 20231102 | 174800 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 55 | 20231102 | 174700 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 56 | 20231102 | 174600 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 57 | 20231102 | 174500 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 58 | 20231102 | 174400 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 59 | 20231102 | 174300 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 60 | 20231102 | 174200 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 61 | 20231102 | 174100 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 62 | 20231102 | 174000 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 28096 |
| 63 | 20231102 | 173900 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 64 | 20231102 | 173800 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 65 | 20231102 | 173700 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 66 | 20231102 | 173600 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 67 | 20231102 | 173500 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 68 | 20231102 | 173400 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 69 | 20231102 | 173300 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 70 | 20231102 | 173200 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 71 | 20231102 | 173100 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 72 | 20231102 | 173000 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 73 | 20231102 | 172900 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 74 | 20231102 | 172800 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 75 | 20231102 | 172700 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 76 | 20231102 | 172600 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 77 | 20231102 | 172500 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 78 | 20231102 | 172400 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 79 | 20231102 | 172300 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 80 | 20231102 | 172200 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 81 | 20231102 | 172100 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 82 | 20231102 | 172000 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 83 | 20231102 | 171900 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 84 | 20231102 | 171800 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 85 | 20231102 | 171700 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 86 | 20231102 | 171600 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 87 | 20231102 | 171500 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 88 | 20231102 | 171400 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 89 | 20231102 | 171300 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 90 | 20231102 | 171200 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 91 | 20231102 | 171100 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 92 | 20231102 | 171000 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 28096 |
| 93 | 20231102 | 170900 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 94 | 20231102 | 170800 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 95 | 20231102 | 170700 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 96 | 20231102 | 170600 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 97 | 20231102 | 170500 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 98 | 20231102 | 170400 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 99 | 20231102 | 170300 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 100 | 20231102 | 170200 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 101 | 20231102 | 170100 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 102 | 20231102 | 170000 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 103 | 20231102 | 165900 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 104 | 20231102 | 165800 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 105 | 20231102 | 165700 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 106 | 20231102 | 165600 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 107 | 20231102 | 165500 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 108 | 20231102 | 165400 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 109 | 20231102 | 165300 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 110 | 20231102 | 165200 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 111 | 20231102 | 165100 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 112 | 20231102 | 165000 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 113 | 20231102 | 164900 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 114 | 20231102 | 164800 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 115 | 20231102 | 164700 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 116 | 20231102 | 164600 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 117 | 20231102 | 164500 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 118 | 20231102 | 164400 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 119 | 20231102 | 164300 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 120 | 20231102 | 164200 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 121 | 20231102 | 164100 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 122 | 20231102 | 164000 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 28096 |
| 123 | 20231102 | 163900 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 124 | 20231102 | 163800 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 125 | 20231102 | 163700 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 126 | 20231102 | 163600 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 127 | 20231102 | 163500 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 128 | 20231102 | 163400 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 129 | 20231102 | 163300 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 130 | 20231102 | 163200 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 131 | 20231102 | 163100 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 132 | 20231102 | 163000 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 133 | 20231102 | 162900 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 134 | 20231102 | 162800 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 135 | 20231102 | 162700 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 136 | 20231102 | 162600 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 137 | 20231102 | 162500 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 138 | 20231102 | 162400 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 139 | 20231102 | 162300 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 140 | 20231102 | 162200 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 141 | 20231102 | 162100 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 142 | 20231102 | 162000 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 143 | 20231102 | 161900 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 144 | 20231102 | 161800 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 145 | 20231102 | 161700 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 146 | 20231102 | 161600 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 147 | 20231102 | 161500 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 148 | 20231102 | 161400 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 149 | 20231102 | 161300 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 150 | 20231102 | 161200 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 151 | 20231102 | 161100 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 152 | 20231102 | 161000 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 28096 |
| 153 | 20231102 | 160900 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 154 | 20231102 | 160800 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 155 | 20231102 | 160700 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 156 | 20231102 | 160600 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 157 | 20231102 | 160500 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 158 | 20231102 | 160400 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 159 | 20231102 | 160300 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 160 | 20231102 | 160200 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 161 | 20231102 | 160100 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 162 | 20231102 | 160000 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 163 | 20231102 | 155900 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 164 | 20231102 | 155800 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 165 | 20231102 | 155700 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 166 | 20231102 | 155600 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 167 | 20231102 | 155500 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 168 | 20231102 | 155400 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 169 | 20231102 | 155300 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 170 | 20231102 | 155200 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 171 | 20231102 | 155100 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 172 | 20231102 | 155000 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 173 | 20231102 | 154900 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 174 | 20231102 | 154800 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 175 | 20231102 | 154700 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 176 | 20231102 | 154600 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 177 | 20231102 | 154500 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 178 | 20231102 | 154400 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 179 | 20231102 | 154300 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 180 | 20231102 | 154200 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 181 | 20231102 | 154100 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 182 | 20231102 | 154000 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 28096 |
| 183 | 20231102 | 153900 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 184 | 20231102 | 153800 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 185 | 20231102 | 153700 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 186 | 20231102 | 153600 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 187 | 20231102 | 153500 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 188 | 20231102 | 153400 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 189 | 20231102 | 153300 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 190 | 20231102 | 153200 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 191 | 20231102 | 153100 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 192 | 20231102 | 153000 | 278151611500 | 259500 | 259500 | 259500 | 259500 | 28096 |
| 193 | 20231102 | 152900 | 270860699500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 194 | 20231102 | 152800 | 270860699500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 195 | 20231102 | 152700 | 270860699500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 196 | 20231102 | 152600 | 270860699500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 197 | 20231102 | 152500 | 270860699500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 198 | 20231102 | 152400 | 270860699500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 199 | 20231102 | 152300 | 270860699500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 200 | 20231102 | 152200 | 270860699500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 201 | 20231102 | 152100 | 270860699500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 202 | 20231102 | 152000 | 270860699500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 203 | 20231102 | 151900 | 270860699500 | 258000 | 258000 | 258500 | 257500 | 5664 |
| 204 | 20231102 | 151800 | 269398701000 | 258000 | 258000 | 258500 | 257500 | 2994 |
| 205 | 20231102 | 151700 | 268626489000 | 258000 | 257000 | 258500 | 257000 | 7681 |
| 206 | 20231102 | 151600 | 266644729000 | 257500 | 257000 | 257500 | 257000 | 2064 |
| 207 | 20231102 | 151500 | 266113615000 | 257500 | 259000 | 259000 | 257000 | 13100 |
| 208 | 20231102 | 151400 | 262732854000 | 259000 | 258500 | 259000 | 258000 | 6520 |
| 209 | 20231102 | 151300 | 261047449500 | 258500 | 258000 | 258500 | 257500 | 3752 |
| 210 | 20231102 | 151200 | 260079248000 | 258000 | 258000 | 258500 | 257500 | 8154 |
| 211 | 20231102 | 151100 | 257975151000 | 258000 | 257500 | 258500 | 257000 | 9660 |
| 212 | 20231102 | 151000 | 255483628500 | 257500 | 256500 | 257500 | 256000 | 9865 |
| 213 | 20231102 | 150900 | 252949759000 | 256500 | 256000 | 256500 | 255000 | 4048 |
| 214 | 20231102 | 150800 | 251913594000 | 256000 | 255500 | 256000 | 255000 | 1953 |
| 215 | 20231102 | 150700 | 251414621000 | 256000 | 255000 | 256000 | 254500 | 3632 |
| 216 | 20231102 | 150600 | 250487169000 | 255000 | 255500 | 255500 | 254500 | 4684 |
| 217 | 20231102 | 150500 | 249292754500 | 255500 | 255500 | 255500 | 255000 | 2277 |
| 218 | 20231102 | 150400 | 248711133500 | 255500 | 256000 | 256000 | 255000 | 6553 |
| 219 | 20231102 | 150300 | 247037429500 | 256000 | 255500 | 256000 | 255500 | 2695 |
| 220 | 20231102 | 150200 | 246347658500 | 256000 | 255500 | 256000 | 255000 | 3026 |
| 221 | 20231102 | 150100 | 245574216500 | 255500 | 255000 | 255500 | 255000 | 750 |
| 222 | 20231102 | 150000 | 245382688000 | 255500 | 255000 | 255500 | 254500 | 1912 |
| 223 | 20231102 | 145900 | 244895034000 | 255000 | 254500 | 255500 | 254000 | 2142 |
| 224 | 20231102 | 145800 | 244349142000 | 254500 | 254000 | 254500 | 254000 | 737 |
| 225 | 20231102 | 145700 | 244161645500 | 254000 | 254500 | 254500 | 254000 | 547 |
| 226 | 20231102 | 145600 | 244022558000 | 254000 | 254500 | 254500 | 254000 | 2219 |
| 227 | 20231102 | 145500 | 243458444000 | 254500 | 255000 | 255000 | 254000 | 2608 |
| 228 | 20231102 | 145400 | 242794559500 | 255000 | 255000 | 255000 | 254500 | 994 |
| 229 | 20231102 | 145300 | 242541218000 | 255000 | 255000 | 255000 | 254500 | 722 |
| 230 | 20231102 | 145200 | 242357174500 | 254500 | 255000 | 255000 | 254500 | 932 |
| 231 | 20231102 | 145100 | 242119636500 | 255000 | 255000 | 255000 | 254500 | 949 |
| 232 | 20231102 | 145000 | 241877735500 | 254500 | 255500 | 255500 | 254500 | 2969 |
| 233 | 20231102 | 144900 | 241120582500 | 255000 | 255000 | 255500 | 255000 | 1061 |
| 234 | 20231102 | 144800 | 240849849500 | 255000 | 255500 | 255500 | 255000 | 670 |
| 235 | 20231102 | 144700 | 240678721000 | 255500 | 255500 | 255500 | 255000 | 813 |
| 236 | 20231102 | 144600 | 240471070000 | 255500 | 255500 | 255500 | 255000 | 694 |
| 237 | 20231102 | 144500 | 240293896500 | 255500 | 255000 | 255500 | 255000 | 701 |
| 238 | 20231102 | 144400 | 240114927500 | 255500 | 255000 | 255500 | 254500 | 473 |
| 239 | 20231102 | 144300 | 239994216000 | 255000 | 254500 | 255500 | 254500 | 2315 |
| 240 | 20231102 | 144200 | 239403695000 | 255000 | 254500 | 255000 | 254000 | 752 |
| 241 | 20231102 | 144100 | 239212112500 | 254500 | 254000 | 255000 | 254000 | 1093 |
| 242 | 20231102 | 144000 | 238933870500 | 254000 | 255000 | 255000 | 254000 | 1740 |
| 243 | 20231102 | 143900 | 238490877500 | 254500 | 254500 | 255000 | 254500 | 848 |
| 244 | 20231102 | 143800 | 238274776500 | 254500 | 255000 | 255000 | 254000 | 1281 |
| 245 | 20231102 | 143700 | 237948636000 | 255000 | 255000 | 255000 | 254500 | 578 |
| 246 | 20231102 | 143600 | 237801390000 | 255000 | 253500 | 255000 | 253500 | 1465 |
| 247 | 20231102 | 143500 | 237428835000 | 254000 | 254000 | 254000 | 253500 | 758 |
| 248 | 20231102 | 143400 | 237236514000 | 254000 | 254000 | 254000 | 253500 | 652 |
| 249 | 20231102 | 143300 | 237070988500 | 254000 | 254000 | 254000 | 253500 | 758 |
| 250 | 20231102 | 143200 | 236878682500 | 254000 | 253500 | 254000 | 253000 | 3014 |
| 251 | 20231102 | 143100 | 236115272000 | 254000 | 254500 | 254500 | 253500 | 1083 |
| 252 | 20231102 | 143000 | 235840132500 | 254000 | 253000 | 254500 | 253000 | 6392 |
| 253 | 20231102 | 142900 | 234215540000 | 253500 | 255000 | 255000 | 253000 | 2727 |
| 254 | 20231102 | 142800 | 233523081000 | 255000 | 254500 | 255000 | 254000 | 1629 |
| 255 | 20231102 | 142700 | 233108414500 | 254500 | 254500 | 255000 | 254000 | 1931 |
| 256 | 20231102 | 142600 | 232617036000 | 254500 | 254000 | 254500 | 254000 | 1011 |
| 257 | 20231102 | 142500 | 232359817000 | 254500 | 254500 | 254500 | 254000 | 771 |
| 258 | 20231102 | 142400 | 232163635500 | 254500 | 254500 | 254500 | 254000 | 729 |
| 259 | 20231102 | 142300 | 231978208000 | 254500 | 254000 | 255000 | 254000 | 1597 |
| 260 | 20231102 | 142200 | 231571827000 | 254000 | 254000 | 254500 | 254000 | 1024 |
| 261 | 20231102 | 142100 | 231311444000 | 254500 | 254500 | 254500 | 254000 | 861 |
| 262 | 20231102 | 142000 | 231092548000 | 254500 | 254500 | 254500 | 254000 | 2562 |
| 263 | 20231102 | 141900 | 230441488500 | 254500 | 254000 | 254500 | 253500 | 1403 |
| 264 | 20231102 | 141800 | 230084998500 | 253500 | 254000 | 254000 | 253500 | 651 |
| 265 | 20231102 | 141700 | 229919722000 | 254000 | 253500 | 254000 | 253000 | 2160 |
| 266 | 20231102 | 141600 | 229372411000 | 253500 | 253500 | 254000 | 253000 | 574 |
| 267 | 20231102 | 141500 | 229226867000 | 253000 | 253500 | 254000 | 253000 | 2458 |
| 268 | 20231102 | 141400 | 228603705500 | 253500 | 253000 | 253500 | 253000 | 616 |
| 269 | 20231102 | 141300 | 228447662500 | 253500 | 253000 | 253500 | 253000 | 1675 |
| 270 | 20231102 | 141200 | 228023701000 | 253000 | 253500 | 253500 | 253000 | 819 |
| 271 | 20231102 | 141100 | 227816217500 | 253500 | 253500 | 253500 | 253000 | 888 |
| 272 | 20231102 | 141000 | 227591149000 | 253500 | 253500 | 253500 | 253000 | 635 |
| 273 | 20231102 | 140900 | 227430362500 | 253000 | 253500 | 253500 | 253000 | 1688 |
| 274 | 20231102 | 140800 | 227003160500 | 253000 | 253500 | 254500 | 253000 | 6299 |
| 275 | 20231102 | 140700 | 225403204500 | 254000 | 254000 | 254500 | 253000 | 14564 |
| 276 | 20231102 | 140600 | 221709029000 | 254000 | 254000 | 254500 | 254000 | 697 |
| 277 | 20231102 | 140500 | 221531773500 | 254000 | 254500 | 254500 | 254000 | 449 |
| 278 | 20231102 | 140400 | 221417545500 | 254500 | 254000 | 254500 | 254000 | 1595 |
| 279 | 20231102 | 140300 | 221012131000 | 254000 | 254500 | 254500 | 253500 | 2543 |
| 280 | 20231102 | 140200 | 220365898000 | 254500 | 254000 | 254500 | 254000 | 833 |
| 281 | 20231102 | 140100 | 220153990000 | 254500 | 254000 | 254500 | 253500 | 2338 |
| 282 | 20231102 | 140000 | 219560083000 | 254000 | 254500 | 254500 | 253500 | 2256 |
| 283 | 20231102 | 135900 | 218986615500 | 254500 | 254000 | 254500 | 253500 | 4050 |
| 284 | 20231102 | 135800 | 217956529500 | 254000 | 253500 | 254000 | 253500 | 890 |
| 285 | 20231102 | 135700 | 217730587000 | 253000 | 254000 | 254000 | 253000 | 1478 |
| 286 | 20231102 | 135600 | 217355913000 | 253500 | 254500 | 254500 | 253000 | 7486 |
| 287 | 20231102 | 135500 | 215458123500 | 254000 | 254000 | 254500 | 254000 | 829 |
| 288 | 20231102 | 135400 | 215247257500 | 254000 | 253500 | 254500 | 253000 | 2189 |
| 289 | 20231102 | 135300 | 214691840500 | 253000 | 254000 | 254500 | 253000 | 6462 |
| 290 | 20231102 | 135200 | 213054193000 | 254500 | 254500 | 254500 | 254000 | 678 |
| 291 | 20231102 | 135100 | 212881712500 | 254500 | 254500 | 254500 | 254000 | 457 |
| 292 | 20231102 | 135000 | 212765456500 | 254000 | 254500 | 255000 | 254000 | 1236 |
| 293 | 20231102 | 134900 | 212450807000 | 255000 | 255000 | 255000 | 254500 | 1476 |
| 294 | 20231102 | 134800 | 212074824000 | 255000 | 254500 | 255000 | 254000 | 1129 |
| 295 | 20231102 | 134700 | 211787326500 | 254000 | 255500 | 255500 | 254000 | 5242 |
| 296 | 20231102 | 134600 | 210451487000 | 256000 | 256000 | 256000 | 255500 | 477 |
| 297 | 20231102 | 134500 | 210329433000 | 256000 | 256000 | 256000 | 255500 | 716 |
| 298 | 20231102 | 134400 | 210146249500 | 255500 | 256000 | 256000 | 255500 | 1247 |
| 299 | 20231102 | 134300 | 209827413500 | 256000 | 255500 | 256500 | 255500 | 2406 |
| 300 | 20231102 | 134200 | 209211524000 | 255500 | 255500 | 255500 | 255000 | 1336 |
| 301 | 20231102 | 134100 | 208870396000 | 255500 | 255500 | 255500 | 255000 | 690 |
| 302 | 20231102 | 134000 | 208694142000 | 255500 | 256000 | 256000 | 255000 | 1619 |
| 303 | 20231102 | 133900 | 208280475000 | 256000 | 255500 | 256000 | 255000 | 1423 |
| 304 | 20231102 | 133800 | 207916766500 | 255500 | 255000 | 255500 | 254500 | 1094 |
| 305 | 20231102 | 133700 | 207637421000 | 255000 | 256000 | 256000 | 254500 | 4602 |
| 306 | 20231102 | 133600 | 206463219000 | 256000 | 257000 | 257000 | 255500 | 7357 |
| 307 | 20231102 | 133500 | 204577728000 | 256500 | 257000 | 257000 | 256500 | 1925 |
| 308 | 20231102 | 133400 | 204083149500 | 257000 | 256500 | 257000 | 256000 | 4413 |
| 309 | 20231102 | 133300 | 202951211000 | 256500 | 256000 | 256500 | 255500 | 5810 |
| 310 | 20231102 | 133200 | 201463376500 | 255500 | 255500 | 256000 | 255500 | 5221 |
| 311 | 20231102 | 133100 | 200127414000 | 255500 | 255000 | 255500 | 254500 | 8115 |
| 312 | 20231102 | 133000 | 198056603500 | 255000 | 254000 | 255000 | 254000 | 4461 |
| 313 | 20231102 | 132900 | 196920845500 | 254000 | 254500 | 254500 | 254000 | 1097 |
| 314 | 20231102 | 132800 | 196641750000 | 254500 | 254500 | 254500 | 254000 | 1186 |
| 315 | 20231102 | 132700 | 196340048000 | 254500 | 254500 | 254500 | 254000 | 801 |
| 316 | 20231102 | 132600 | 196136421000 | 254000 | 254000 | 254500 | 253500 | 2510 |
| 317 | 20231102 | 132500 | 195498734000 | 254000 | 254500 | 254500 | 253500 | 2832 |
| 318 | 20231102 | 132400 | 194779497000 | 254500 | 254500 | 255000 | 254000 | 1670 |
| 319 | 20231102 | 132300 | 194354438500 | 254500 | 254500 | 255000 | 254500 | 3089 |
| 320 | 20231102 | 132200 | 193568111500 | 255000 | 254000 | 255000 | 254000 | 4872 |
| 321 | 20231102 | 132100 | 192327939000 | 254500 | 254500 | 254500 | 254000 | 1057 |
| 322 | 20231102 | 132000 | 192059295000 | 254500 | 254500 | 254500 | 254000 | 455 |
| 323 | 20231102 | 131900 | 191943593000 | 254500 | 254500 | 254500 | 254000 | 624 |
| 324 | 20231102 | 131800 | 191784860500 | 254500 | 254500 | 254500 | 254000 | 312 |
| 325 | 20231102 | 131700 | 191705526500 | 254500 | 254500 | 254500 | 254000 | 835 |
| 326 | 20231102 | 131600 | 191493241500 | 254500 | 254500 | 254500 | 254000 | 489 |
| 327 | 20231102 | 131500 | 191368819000 | 254500 | 254000 | 254500 | 253500 | 882 |
| 328 | 20231102 | 131400 | 191144825000 | 254000 | 254000 | 254500 | 253500 | 2267 |
| 329 | 20231102 | 131300 | 190569045000 | 254000 | 253500 | 254000 | 253500 | 663 |
| 330 | 20231102 | 131200 | 190400682500 | 253500 | 253500 | 254000 | 253000 | 1704 |
| 331 | 20231102 | 131100 | 189968800500 | 253500 | 253500 | 254000 | 253000 | 1078 |
| 332 | 20231102 | 131000 | 189695453000 | 253500 | 254000 | 254000 | 253000 | 3153 |
| 333 | 20231102 | 130900 | 188896248000 | 254000 | 253500 | 254000 | 253000 | 2523 |
| 334 | 20231102 | 130800 | 188256160000 | 253500 | 253500 | 253500 | 253000 | 2520 |
| 335 | 20231102 | 130700 | 187617424500 | 254000 | 254000 | 254000 | 253500 | 298 |
| 336 | 20231102 | 130600 | 187541776500 | 254000 | 254000 | 254000 | 253500 | 742 |
| 337 | 20231102 | 130500 | 187353446500 | 254000 | 254000 | 254000 | 253500 | 340 |
| 338 | 20231102 | 130400 | 187267135500 | 254000 | 253500 | 254000 | 253000 | 757 |
| 339 | 20231102 | 130300 | 187075099500 | 253500 | 253000 | 253500 | 253000 | 1245 |
| 340 | 20231102 | 130200 | 186759763000 | 253000 | 253500 | 253500 | 253000 | 700 |
| 341 | 20231102 | 130100 | 186582357500 | 253500 | 253500 | 254000 | 253000 | 3698 |
| 342 | 20231102 | 130000 | 185644413000 | 254000 | 252500 | 254000 | 252500 | 3831 |
| 343 | 20231102 | 125900 | 184673684500 | 252500 | 253000 | 253000 | 252000 | 202 |
| 344 | 20231102 | 125800 | 184622615000 | 253000 | 252500 | 253000 | 252000 | 559 |
| 345 | 20231102 | 125700 | 184481456000 | 252500 | 252500 | 253000 | 252000 | 2242 |
| 346 | 20231102 | 125600 | 183915420500 | 252500 | 253000 | 253000 | 252000 | 1252 |
| 347 | 20231102 | 125500 | 183599174500 | 253000 | 253000 | 253000 | 252500 | 1827 |
| 348 | 20231102 | 125400 | 183137011000 | 253000 | 252000 | 253000 | 252000 | 5194 |
| 349 | 20231102 | 125300 | 181825096000 | 252000 | 252000 | 252500 | 252000 | 1270 |
| 350 | 20231102 | 125200 | 181504856500 | 252000 | 252000 | 252000 | 251500 | 461 |
| 351 | 20231102 | 125100 | 181388797000 | 252000 | 252000 | 252000 | 251500 | 405 |
| 352 | 20231102 | 125000 | 181286821500 | 252000 | 252000 | 252000 | 251500 | 372 |
| 353 | 20231102 | 124900 | 181193124500 | 252000 | 252000 | 252000 | 251500 | 211 |
| 354 | 20231102 | 124800 | 181140015000 | 252000 | 252000 | 252000 | 251000 | 1595 |
| 355 | 20231102 | 124700 | 180738745500 | 252000 | 252000 | 252000 | 251500 | 500 |
| 356 | 20231102 | 124600 | 180612803500 | 252000 | 252000 | 252000 | 251500 | 855 |
| 357 | 20231102 | 124500 | 180397400000 | 252000 | 251000 | 252000 | 250500 | 2266 |
| 358 | 20231102 | 124400 | 179827836500 | 251000 | 250500 | 251000 | 250500 | 571 |
| 359 | 20231102 | 124300 | 179684734500 | 250500 | 250500 | 251000 | 250500 | 1609 |
| 360 | 20231102 | 124200 | 179281499000 | 250500 | 251000 | 251500 | 250500 | 1806 |
| 361 | 20231102 | 124100 | 178828298000 | 251000 | 251500 | 251500 | 251000 | 369 |
| 362 | 20231102 | 124000 | 178735596500 | 251500 | 251500 | 252000 | 251000 | 868 |
| 363 | 20231102 | 123900 | 178517400000 | 251500 | 251500 | 252000 | 251000 | 990 |
| 364 | 20231102 | 123800 | 178268422500 | 251500 | 251500 | 252000 | 251000 | 412 |
| 365 | 20231102 | 123700 | 178164820500 | 251500 | 252000 | 252000 | 251000 | 748 |
| 366 | 20231102 | 123600 | 177976581000 | 251500 | 251500 | 252000 | 251000 | 532 |
| 367 | 20231102 | 123500 | 177842738000 | 251500 | 251500 | 252000 | 251000 | 499 |
| 368 | 20231102 | 123400 | 177717177000 | 251500 | 251500 | 252000 | 251000 | 607 |
| 369 | 20231102 | 123300 | 177564544500 | 251000 | 251500 | 252000 | 251000 | 800 |
| 370 | 20231102 | 123200 | 177363393500 | 251500 | 252000 | 252000 | 251000 | 992 |
| 371 | 20231102 | 123100 | 177113838000 | 252000 | 252000 | 252000 | 251500 | 636 |
| 372 | 20231102 | 123000 | 176953590500 | 252000 | 251000 | 252000 | 251000 | 1372 |
| 373 | 20231102 | 122900 | 176608148500 | 251500 | 251500 | 251500 | 251000 | 613 |
| 374 | 20231102 | 122800 | 176454023000 | 251500 | 251000 | 251500 | 250500 | 1121 |
| 375 | 20231102 | 122700 | 176172558000 | 251000 | 251000 | 251000 | 250500 | 401 |
| 376 | 20231102 | 122600 | 176071945500 | 250500 | 250500 | 251000 | 250500 | 544 |
| 377 | 20231102 | 122500 | 175935458500 | 250500 | 250500 | 251000 | 250000 | 342 |
| 378 | 20231102 | 122400 | 175849785000 | 250500 | 250000 | 251000 | 250000 | 1217 |
| 379 | 20231102 | 122300 | 175544965000 | 250000 | 250000 | 250500 | 250000 | 287 |
| 380 | 20231102 | 122200 | 175473139000 | 250000 | 250500 | 250500 | 250000 | 280 |
| 381 | 20231102 | 122100 | 175403072000 | 250500 | 250000 | 250500 | 250000 | 369 |
| 382 | 20231102 | 122000 | 175310693500 | 250000 | 251000 | 251000 | 250000 | 1458 |
| 383 | 20231102 | 121900 | 174945526500 | 251000 | 251000 | 251500 | 250500 | 1177 |
| 384 | 20231102 | 121800 | 174650215000 | 251000 | 250000 | 251000 | 250000 | 2245 |
| 385 | 20231102 | 121700 | 174087360500 | 250500 | 250500 | 250500 | 250000 | 873 |
| 386 | 20231102 | 121600 | 173868700000 | 250000 | 250500 | 250500 | 250000 | 374 |
| 387 | 20231102 | 121500 | 173775071500 | 250500 | 250000 | 250500 | 250000 | 536 |
| 388 | 20231102 | 121400 | 173640856000 | 250500 | 249500 | 250500 | 249500 | 1232 |
| 389 | 20231102 | 121300 | 173332930500 | 249500 | 250000 | 250500 | 249500 | 1102 |
| 390 | 20231102 | 121200 | 173057433000 | 250000 | 250500 | 251000 | 250000 | 2459 |
| 391 | 20231102 | 121100 | 172441933500 | 251000 | 251000 | 251000 | 250500 | 136 |
| 392 | 20231102 | 121000 | 172407827000 | 250500 | 250500 | 251000 | 250000 | 3156 |
| 393 | 20231102 | 120900 | 171616548000 | 250000 | 250500 | 250500 | 250000 | 347 |
| 394 | 20231102 | 120800 | 171529689500 | 250500 | 250500 | 251000 | 250000 | 781 |
| 395 | 20231102 | 120700 | 171334079000 | 250000 | 251500 | 252000 | 250000 | 2112 |
| 396 | 20231102 | 120600 | 170803985500 | 252000 | 251000 | 252000 | 250500 | 4961 |
| 397 | 20231102 | 120500 | 169556289000 | 251000 | 251000 | 251500 | 250500 | 545 |
| 398 | 20231102 | 120400 | 169419528000 | 251000 | 251000 | 251000 | 250500 | 359 |
| 399 | 20231102 | 120300 | 169329463500 | 251000 | 250500 | 251000 | 250500 | 1718 |
| 400 | 20231102 | 120200 | 168898521000 | 250500 | 250000 | 251500 | 250000 | 3292 |
| 401 | 20231102 | 120100 | 168072350500 | 250500 | 250500 | 251000 | 250000 | 2426 |
| 402 | 20231102 | 120000 | 167464676000 | 250500 | 250000 | 250500 | 249500 | 1207 |
| 403 | 20231102 | 115900 | 167162813000 | 250000 | 249500 | 250000 | 249500 | 478 |
| 404 | 20231102 | 115800 | 167043473000 | 249500 | 249500 | 249500 | 249000 | 1066 |
| 405 | 20231102 | 115700 | 166777667500 | 249500 | 249000 | 249500 | 249000 | 1464 |
| 406 | 20231102 | 115600 | 166412415000 | 249000 | 249000 | 249500 | 249000 | 149 |
| 407 | 20231102 | 115500 | 166375284500 | 249000 | 249000 | 249500 | 248500 | 1904 |
| 408 | 20231102 | 115400 | 165901222500 | 248500 | 248500 | 249000 | 248500 | 354 |
| 409 | 20231102 | 115300 | 165813169000 | 248500 | 248500 | 249000 | 248500 | 351 |
| 410 | 20231102 | 115200 | 165725878000 | 248500 | 248500 | 249000 | 248500 | 478 |
| 411 | 20231102 | 115100 | 165606999500 | 248500 | 249000 | 249000 | 248500 | 1739 |
| 412 | 20231102 | 115000 | 165174728500 | 249000 | 248500 | 249000 | 248500 | 1085 |
| 413 | 20231102 | 114900 | 164904868000 | 249000 | 249000 | 249500 | 248500 | 1647 |
| 414 | 20231102 | 114800 | 164494729000 | 249000 | 249000 | 249500 | 249000 | 627 |
| 415 | 20231102 | 114700 | 164338398000 | 249500 | 249000 | 249500 | 249000 | 449 |
| 416 | 20231102 | 114600 | 164226394500 | 249500 | 250000 | 250000 | 249000 | 1506 |
| 417 | 20231102 | 114500 | 163850377000 | 250500 | 249500 | 250500 | 248500 | 8551 |
| 418 | 20231102 | 114400 | 161715560500 | 249500 | 249000 | 249500 | 249000 | 997 |
| 419 | 20231102 | 114300 | 161467212500 | 249500 | 249500 | 250000 | 248500 | 5104 |
| 420 | 20231102 | 114200 | 160196248500 | 249500 | 250500 | 250500 | 249000 | 5181 |
| 421 | 20231102 | 114100 | 158902506500 | 250500 | 250500 | 251000 | 250000 | 1187 |
| 422 | 20231102 | 114000 | 158605497000 | 250500 | 250500 | 251000 | 250000 | 2230 |
| 423 | 20231102 | 113900 | 158046845000 | 251000 | 252500 | 252500 | 250500 | 4763 |
| 424 | 20231102 | 113800 | 156848097500 | 252500 | 252000 | 252500 | 252000 | 241 |
| 425 | 20231102 | 113700 | 156787320500 | 252500 | 252500 | 252500 | 252000 | 2085 |
| 426 | 20231102 | 113600 | 156261739500 | 252500 | 252000 | 252500 | 251500 | 3055 |
| 427 | 20231102 | 113500 | 155491651500 | 252000 | 251500 | 252000 | 251500 | 842 |
| 428 | 20231102 | 113400 | 155279711500 | 251500 | 252000 | 252000 | 251000 | 1409 |
| 429 | 20231102 | 113300 | 154925288000 | 251500 | 251000 | 252000 | 250500 | 2320 |
| 430 | 20231102 | 113200 | 154342208000 | 251000 | 250500 | 251000 | 250500 | 539 |
| 431 | 20231102 | 113100 | 154207026000 | 251000 | 251000 | 251000 | 250500 | 977 |
| 432 | 20231102 | 113000 | 153962010500 | 251000 | 251000 | 251000 | 250500 | 383 |
| 433 | 20231102 | 112900 | 153865956000 | 251000 | 251000 | 251500 | 250000 | 3549 |
| 434 | 20231102 | 112800 | 152975969500 | 250500 | 251000 | 251000 | 250500 | 429 |
| 435 | 20231102 | 112700 | 152868383000 | 251000 | 251000 | 251000 | 250500 | 618 |
| 436 | 20231102 | 112600 | 152713367000 | 250500 | 251500 | 251500 | 250500 | 1914 |
| 437 | 20231102 | 112500 | 152232912500 | 251000 | 251500 | 252000 | 251000 | 1341 |
| 438 | 20231102 | 112400 | 151895660500 | 251500 | 250500 | 251500 | 250000 | 6608 |
| 439 | 20231102 | 112300 | 150236175500 | 250500 | 250000 | 250500 | 250000 | 770 |
| 440 | 20231102 | 112200 | 150043501000 | 250000 | 250000 | 250500 | 249500 | 1330 |
| 441 | 20231102 | 112100 | 149710967000 | 250000 | 251000 | 251000 | 249500 | 3421 |
| 442 | 20231102 | 112000 | 148855156000 | 251000 | 250500 | 251000 | 250000 | 1275 |
| 443 | 20231102 | 111900 | 148535819500 | 250000 | 250000 | 250500 | 250000 | 661 |
| 444 | 20231102 | 111800 | 148370317500 | 250500 | 250500 | 251000 | 250000 | 2895 |
| 445 | 20231102 | 111700 | 147645159500 | 250500 | 250000 | 250500 | 250000 | 241 |
| 446 | 20231102 | 111600 | 147584877500 | 250000 | 249500 | 250500 | 249500 | 3284 |
| 447 | 20231102 | 111500 | 146764132500 | 250000 | 249500 | 250000 | 249500 | 1243 |
| 448 | 20231102 | 111400 | 146453595500 | 249500 | 250000 | 250000 | 249500 | 3031 |
| 449 | 20231102 | 111300 | 145696465000 | 249500 | 249500 | 250000 | 249500 | 1141 |
| 450 | 20231102 | 111200 | 145411748500 | 249500 | 250500 | 250500 | 249000 | 3780 |
| 451 | 20231102 | 111100 | 144467523000 | 250500 | 249000 | 251000 | 248500 | 13348 |
| 452 | 20231102 | 111000 | 141133853500 | 248500 | 249000 | 249500 | 248500 | 4180 |
| 453 | 20231102 | 110900 | 140092980500 | 249000 | 249500 | 250000 | 249000 | 2651 |
| 454 | 20231102 | 110800 | 139431567000 | 249500 | 250000 | 250000 | 249500 | 2148 |
| 455 | 20231102 | 110700 | 138895330000 | 249500 | 250500 | 251000 | 249500 | 8093 |
| 456 | 20231102 | 110600 | 136871884500 | 250500 | 251500 | 252000 | 250500 | 5047 |
| 457 | 20231102 | 110500 | 135605407000 | 251500 | 252500 | 252500 | 251500 | 1423 |
| 458 | 20231102 | 110400 | 135246853500 | 252500 | 252000 | 252500 | 252000 | 1058 |
| 459 | 20231102 | 110300 | 134980183500 | 252000 | 251500 | 252000 | 251000 | 4777 |
| 460 | 20231102 | 110200 | 133778573000 | 251500 | 252000 | 252500 | 251500 | 2087 |
| 461 | 20231102 | 110100 | 133252745500 | 252000 | 252000 | 252500 | 252000 | 1224 |
| 462 | 20231102 | 110000 | 132944207000 | 252000 | 252500 | 252500 | 252000 | 1149 |
| 463 | 20231102 | 105900 | 132654541500 | 252000 | 253500 | 253500 | 252000 | 4490 |
| 464 | 20231102 | 105800 | 131519064000 | 253500 | 253000 | 254000 | 253000 | 2912 |
| 465 | 20231102 | 105700 | 130780936000 | 253000 | 253000 | 253500 | 252500 | 3407 |
| 466 | 20231102 | 105600 | 129919784000 | 252500 | 253000 | 253000 | 252500 | 1579 |
| 467 | 20231102 | 105500 | 129520533000 | 252500 | 253500 | 254000 | 252500 | 5352 |
| 468 | 20231102 | 105400 | 128164200000 | 253500 | 253000 | 254000 | 253000 | 1746 |
| 469 | 20231102 | 105300 | 127721709500 | 253500 | 254000 | 254500 | 253500 | 6451 |
| 470 | 20231102 | 105200 | 126083756000 | 254000 | 254500 | 254500 | 253500 | 1632 |
| 471 | 20231102 | 105100 | 125668967000 | 254000 | 252500 | 254500 | 252000 | 8193 |
| 472 | 20231102 | 105000 | 123593263000 | 252500 | 251500 | 253000 | 251500 | 3721 |
| 473 | 20231102 | 104900 | 122654555000 | 251500 | 252000 | 252500 | 251500 | 2517 |
| 474 | 20231102 | 104800 | 122020135500 | 252000 | 254000 | 254000 | 252000 | 7582 |
| 475 | 20231102 | 104700 | 120101401000 | 253500 | 254500 | 255000 | 253500 | 7747 |
| 476 | 20231102 | 104600 | 118129782000 | 254500 | 253000 | 255000 | 253000 | 16519 |
| 477 | 20231102 | 104500 | 113928978500 | 253500 | 253000 | 253500 | 252500 | 2010 |
| 478 | 20231102 | 104400 | 113420454500 | 253000 | 252500 | 253000 | 252000 | 2510 |
| 479 | 20231102 | 104300 | 112786834500 | 252500 | 253000 | 253500 | 252000 | 5541 |
| 480 | 20231102 | 104200 | 111386034000 | 253000 | 252500 | 253000 | 252000 | 3124 |
| 481 | 20231102 | 104100 | 110596220000 | 252500 | 253000 | 253000 | 252000 | 5960 |
| 482 | 20231102 | 104000 | 109090712500 | 253000 | 252500 | 253000 | 251500 | 4173 |
| 483 | 20231102 | 103900 | 108036068000 | 252000 | 252000 | 252500 | 251000 | 4767 |
| 484 | 20231102 | 103800 | 106835506000 | 252000 | 252500 | 252500 | 251000 | 11055 |
| 485 | 20231102 | 103700 | 104051620000 | 252500 | 251500 | 252500 | 251500 | 9365 |
| 486 | 20231102 | 103600 | 101691676500 | 252000 | 251500 | 252000 | 251000 | 2515 |
| 487 | 20231102 | 103500 | 101058846000 | 251500 | 250000 | 252000 | 249500 | 31901 |
| 488 | 20231102 | 103400 | 93054623500 | 250000 | 249500 | 250000 | 249000 | 7590 |
| 489 | 20231102 | 103300 | 91159730500 | 249500 | 249500 | 249500 | 249000 | 1256 |
| 490 | 20231102 | 103200 | 90846397500 | 249500 | 248500 | 249500 | 248500 | 2273 |
| 491 | 20231102 | 103100 | 90280038000 | 248500 | 248500 | 249000 | 248000 | 727 |
| 492 | 20231102 | 103000 | 90099320500 | 248500 | 248500 | 249000 | 248000 | 1874 |
| 493 | 20231102 | 102900 | 89633884500 | 248500 | 248500 | 249000 | 248000 | 3741 |
| 494 | 20231102 | 102800 | 88704150500 | 248500 | 249000 | 249000 | 248500 | 1905 |
| 495 | 20231102 | 102700 | 88229830000 | 249000 | 249000 | 249000 | 248500 | 1002 |
| 496 | 20231102 | 102600 | 87980368000 | 249000 | 248500 | 249000 | 248000 | 3306 |
| 497 | 20231102 | 102500 | 87158491000 | 248500 | 248500 | 248500 | 248000 | 1303 |
| 498 | 20231102 | 102400 | 86834815000 | 248500 | 247500 | 248500 | 247500 | 2457 |
| 499 | 20231102 | 102300 | 86225414500 | 248000 | 248000 | 248000 | 247500 | 608 |
| 500 | 20231102 | 102200 | 86074686000 | 247500 | 248000 | 248000 | 247000 | 4635 |
| 501 | 20231102 | 102100 | 84927297500 | 248000 | 248000 | 248000 | 247500 | 3841 |
| 502 | 20231102 | 102000 | 83974767000 | 248000 | 247000 | 248000 | 246500 | 8584 |
| 503 | 20231102 | 101900 | 81850710000 | 247000 | 247000 | 247000 | 246500 | 1227 |
| 504 | 20231102 | 101800 | 81547647000 | 247000 | 247000 | 247000 | 246500 | 853 |
| 505 | 20231102 | 101700 | 81336981500 | 247000 | 246000 | 247000 | 246000 | 1225 |
| 506 | 20231102 | 101600 | 81034952000 | 246500 | 246000 | 246500 | 246000 | 2812 |
| 507 | 20231102 | 101500 | 80341853000 | 246000 | 246000 | 246500 | 245500 | 2385 |
| 508 | 20231102 | 101400 | 79755046500 | 246000 | 246500 | 246500 | 245500 | 3448 |
| 509 | 20231102 | 101300 | 78906795000 | 246500 | 246000 | 246500 | 246000 | 1273 |
| 510 | 20231102 | 101200 | 78593274000 | 246500 | 246500 | 246500 | 246000 | 1288 |
| 511 | 20231102 | 101100 | 78275789000 | 246500 | 246000 | 246500 | 246000 | 806 |
| 512 | 20231102 | 101000 | 78077144000 | 246000 | 246000 | 246500 | 246000 | 1202 |
| 513 | 20231102 | 100900 | 77780888500 | 246500 | 246500 | 246500 | 246000 | 940 |
| 514 | 20231102 | 100800 | 77549449000 | 246000 | 246000 | 246500 | 245500 | 1950 |
| 515 | 20231102 | 100700 | 77069492500 | 246000 | 246500 | 246500 | 246000 | 2652 |
| 516 | 20231102 | 100600 | 76416922500 | 246500 | 246000 | 246500 | 246000 | 1539 |
| 517 | 20231102 | 100500 | 76038030500 | 246000 | 246500 | 246500 | 245500 | 2820 |
| 518 | 20231102 | 100400 | 75344097500 | 246500 | 246000 | 246500 | 246000 | 1611 |
| 519 | 20231102 | 100300 | 74947263000 | 246000 | 246000 | 246500 | 245500 | 1687 |
| 520 | 20231102 | 100200 | 74532120000 | 246000 | 246000 | 246500 | 245500 | 5796 |
| 521 | 20231102 | 100100 | 73106602500 | 245500 | 245500 | 246000 | 245000 | 1008 |
| 522 | 20231102 | 100000 | 72858998500 | 246000 | 245500 | 246000 | 245000 | 1563 |
| 523 | 20231102 | 095900 | 72475018000 | 245500 | 245500 | 246000 | 245000 | 1941 |
| 524 | 20231102 | 095800 | 71998445000 | 245500 | 245000 | 246000 | 244500 | 2821 |
| 525 | 20231102 | 095700 | 71306451500 | 245000 | 244000 | 245000 | 244000 | 1536 |
| 526 | 20231102 | 095600 | 70930796500 | 244000 | 244000 | 244500 | 244000 | 484 |
| 527 | 20231102 | 095500 | 70812572500 | 244500 | 244000 | 244500 | 244000 | 850 |
| 528 | 20231102 | 095400 | 70605035000 | 244500 | 244500 | 244500 | 244000 | 3086 |
| 529 | 20231102 | 095300 | 69850542000 | 244500 | 245000 | 245000 | 244000 | 4451 |
| 530 | 20231102 | 095200 | 68762470000 | 245000 | 245000 | 245000 | 244500 | 2138 |
| 531 | 20231102 | 095100 | 68238686500 | 245000 | 245500 | 245500 | 245000 | 502 |
| 532 | 20231102 | 095000 | 68115530000 | 245500 | 245500 | 246000 | 245000 | 1282 |
| 533 | 20231102 | 094900 | 67800739000 | 245500 | 245000 | 245500 | 244500 | 3047 |
| 534 | 20231102 | 094800 | 67053390000 | 245000 | 246000 | 246000 | 244500 | 2668 |
| 535 | 20231102 | 094700 | 66398772000 | 246000 | 246000 | 246500 | 245500 | 2992 |
| 536 | 20231102 | 094600 | 65663238500 | 246000 | 246000 | 246500 | 245500 | 2751 |
| 537 | 20231102 | 094500 | 64986501500 | 246000 | 244500 | 246000 | 244500 | 5492 |
| 538 | 20231102 | 094400 | 63639051500 | 245000 | 245000 | 245000 | 244500 | 611 |
| 539 | 20231102 | 094300 | 63489482500 | 245000 | 245000 | 245500 | 244500 | 2096 |
| 540 | 20231102 | 094200 | 62976043000 | 245500 | 245500 | 245500 | 245000 | 528 |
| 541 | 20231102 | 094100 | 62846450500 | 245500 | 245500 | 246500 | 245500 | 4013 |
| 542 | 20231102 | 094000 | 61859507500 | 246000 | 245500 | 246000 | 245000 | 8557 |
| 543 | 20231102 | 093900 | 59755940000 | 245500 | 245500 | 245500 | 245000 | 783 |
| 544 | 20231102 | 093800 | 59563822000 | 245000 | 245500 | 245500 | 244500 | 3587 |
| 545 | 20231102 | 093700 | 58685009500 | 245500 | 245000 | 245500 | 245000 | 1365 |
| 546 | 20231102 | 093600 | 58350418000 | 245000 | 245000 | 245500 | 244500 | 1800 |
| 547 | 20231102 | 093500 | 57909339000 | 245000 | 244000 | 245500 | 243500 | 4735 |
| 548 | 20231102 | 093400 | 56751915500 | 243500 | 244000 | 244000 | 243500 | 348 |
| 549 | 20231102 | 093300 | 56667047500 | 243500 | 244000 | 244500 | 243500 | 1099 |
| 550 | 20231102 | 093200 | 56398962000 | 244000 | 244500 | 244500 | 243500 | 4802 |
| 551 | 20231102 | 093100 | 55227327500 | 244500 | 245000 | 245500 | 244500 | 2859 |
| 552 | 20231102 | 093000 | 54527262500 | 245000 | 246000 | 246000 | 245000 | 2322 |
| 553 | 20231102 | 092900 | 53957114500 | 245500 | 245500 | 247000 | 245000 | 9664 |
| 554 | 20231102 | 092800 | 51578172500 | 245500 | 244500 | 246000 | 244000 | 15975 |
| 555 | 20231102 | 092700 | 47662059000 | 244000 | 243500 | 244500 | 243500 | 3456 |
| 556 | 20231102 | 092600 | 46818818000 | 244000 | 244000 | 244500 | 243000 | 7539 |
| 557 | 20231102 | 092500 | 44980670000 | 243500 | 244500 | 244500 | 243500 | 2014 |
| 558 | 20231102 | 092400 | 44489144000 | 244500 | 244500 | 244500 | 244000 | 1523 |
| 559 | 20231102 | 092300 | 44117140000 | 244500 | 243500 | 244500 | 243000 | 4250 |
| 560 | 20231102 | 092200 | 43081384500 | 243500 | 244500 | 244500 | 243500 | 2855 |
| 561 | 20231102 | 092100 | 42385203500 | 244000 | 245000 | 245000 | 243500 | 8203 |
| 562 | 20231102 | 092000 | 40379334500 | 245000 | 244500 | 245000 | 244000 | 4212 |
| 563 | 20231102 | 091900 | 39349576000 | 244500 | 245000 | 245000 | 243500 | 8957 |
| 564 | 20231102 | 091800 | 37160367500 | 244500 | 242500 | 245000 | 242500 | 11405 |
| 565 | 20231102 | 091700 | 34380917500 | 242500 | 242500 | 242500 | 241500 | 4509 |
| 566 | 20231102 | 091600 | 33289597500 | 242500 | 243500 | 243500 | 242000 | 3560 |
| 567 | 20231102 | 091500 | 32425125000 | 243500 | 243000 | 243500 | 243000 | 1247 |
| 568 | 20231102 | 091400 | 32122014500 | 243000 | 242000 | 243500 | 242000 | 4451 |
| 569 | 20231102 | 091300 | 31041179000 | 242500 | 242000 | 242500 | 242000 | 904 |
| 570 | 20231102 | 091200 | 30822296000 | 242000 | 243500 | 243500 | 242000 | 4483 |
| 571 | 20231102 | 091100 | 29734413500 | 243500 | 243500 | 244000 | 243000 | 3147 |
| 572 | 20231102 | 091000 | 28968135000 | 243500 | 244500 | 244500 | 243000 | 7675 |
| 573 | 20231102 | 090900 | 27096690000 | 244500 | 242500 | 244500 | 242500 | 15207 |
| 574 | 20231102 | 090800 | 23389629000 | 242500 | 243000 | 243000 | 242500 | 3720 |
| 575 | 20231102 | 090700 | 22487356500 | 242500 | 242000 | 243000 | 241500 | 6846 |
| 576 | 20231102 | 090600 | 20831580500 | 242000 | 242000 | 242500 | 242000 | 3828 |
| 577 | 20231102 | 090500 | 19904753500 | 242500 | 242500 | 243000 | 242000 | 5755 |
| 578 | 20231102 | 090400 | 18509340500 | 243000 | 243000 | 244000 | 242500 | 10405 |
| 579 | 20231102 | 090300 | 15979206000 | 242500 | 243000 | 243500 | 242000 | 6441 |
| 580 | 20231102 | 090200 | 14415799500 | 243000 | 241500 | 243500 | 240500 | 19305 |
| 581 | 20231102 | 090100 | 9736457500 | 241500 | 241500 | 242500 | 241000 | 9873 |
| 582 | 20231102 | 090000 | 7349985500 | 242000 | 242000 | 242500 | 241000 | 30383 |