42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 204700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 91972 |
| 3 | 20231109 | 204600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 4 | 20231109 | 204500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 5 | 20231109 | 204400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 6 | 20231109 | 204300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 7 | 20231109 | 204200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 8 | 20231109 | 204100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 9 | 20231109 | 204000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 10 | 20231109 | 203900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 11 | 20231109 | 203800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 12 | 20231109 | 203700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 13 | 20231109 | 203600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 14 | 20231109 | 203500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 15 | 20231109 | 203400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 16 | 20231109 | 203300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 17 | 20231109 | 203200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 18 | 20231109 | 203100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 19 | 20231109 | 203000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 20 | 20231109 | 202900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 21 | 20231109 | 202800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 22 | 20231109 | 202700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 23 | 20231109 | 202600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 24 | 20231109 | 202500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 25 | 20231109 | 202400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 26 | 20231109 | 202300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 27 | 20231109 | 202200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 28 | 20231109 | 202100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 29 | 20231109 | 202000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 30 | 20231109 | 201900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 31 | 20231109 | 201800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 32 | 20231109 | 201700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 91972 |
| 33 | 20231109 | 201600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 34 | 20231109 | 201500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 35 | 20231109 | 201400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 36 | 20231109 | 201300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 37 | 20231109 | 201200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 38 | 20231109 | 201100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 39 | 20231109 | 201000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 40 | 20231109 | 200900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 41 | 20231109 | 200800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 42 | 20231109 | 200700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 43 | 20231109 | 200600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 44 | 20231109 | 200500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 45 | 20231109 | 200400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 46 | 20231109 | 200300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 47 | 20231109 | 200200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 48 | 20231109 | 200100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 49 | 20231109 | 200000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 50 | 20231109 | 195900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 51 | 20231109 | 195800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 52 | 20231109 | 195700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 53 | 20231109 | 195600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 54 | 20231109 | 195500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 55 | 20231109 | 195400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 56 | 20231109 | 195300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 57 | 20231109 | 195200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 58 | 20231109 | 195100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 59 | 20231109 | 195000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 60 | 20231109 | 194900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 61 | 20231109 | 194800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 62 | 20231109 | 194700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 91972 |
| 63 | 20231109 | 194600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 64 | 20231109 | 194500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 65 | 20231109 | 194400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 66 | 20231109 | 194300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 67 | 20231109 | 194200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 68 | 20231109 | 194100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 69 | 20231109 | 194000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 70 | 20231109 | 193900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 71 | 20231109 | 193800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 72 | 20231109 | 193700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 73 | 20231109 | 193600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 74 | 20231109 | 193500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 75 | 20231109 | 193400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 76 | 20231109 | 193300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 77 | 20231109 | 193200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 78 | 20231109 | 193100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 79 | 20231109 | 193000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 80 | 20231109 | 192900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 81 | 20231109 | 192800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 82 | 20231109 | 192700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 83 | 20231109 | 192600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 84 | 20231109 | 192500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 85 | 20231109 | 192400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 86 | 20231109 | 192300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 87 | 20231109 | 192200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 88 | 20231109 | 192100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 89 | 20231109 | 192000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 90 | 20231109 | 191900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 91 | 20231109 | 191800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 92 | 20231109 | 191700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 91972 |
| 93 | 20231109 | 191600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 94 | 20231109 | 191500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 95 | 20231109 | 191400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 96 | 20231109 | 191300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 97 | 20231109 | 191200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 98 | 20231109 | 191100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 99 | 20231109 | 191000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 100 | 20231109 | 190900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 101 | 20231109 | 190800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 102 | 20231109 | 190700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 103 | 20231109 | 190600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 104 | 20231109 | 190500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 105 | 20231109 | 190400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 106 | 20231109 | 190300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 107 | 20231109 | 190200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 108 | 20231109 | 190100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 109 | 20231109 | 190000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 110 | 20231109 | 185900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 111 | 20231109 | 185800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 112 | 20231109 | 185700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 113 | 20231109 | 185600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 114 | 20231109 | 185500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 115 | 20231109 | 185400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 116 | 20231109 | 185300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 117 | 20231109 | 185200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 118 | 20231109 | 185100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 119 | 20231109 | 185000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 120 | 20231109 | 184900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 121 | 20231109 | 184800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 122 | 20231109 | 184700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 91972 |
| 123 | 20231109 | 184600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 124 | 20231109 | 184500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 125 | 20231109 | 184400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 126 | 20231109 | 184300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 127 | 20231109 | 184200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 128 | 20231109 | 184100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 129 | 20231109 | 184000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 130 | 20231109 | 183900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 131 | 20231109 | 183800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 132 | 20231109 | 183700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 133 | 20231109 | 183600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 134 | 20231109 | 183500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 135 | 20231109 | 183400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 136 | 20231109 | 183300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 137 | 20231109 | 183200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 138 | 20231109 | 183100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 139 | 20231109 | 183000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 140 | 20231109 | 182900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 141 | 20231109 | 182800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 142 | 20231109 | 182700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 143 | 20231109 | 182600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 144 | 20231109 | 182500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 145 | 20231109 | 182400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 146 | 20231109 | 182300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 147 | 20231109 | 182200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 148 | 20231109 | 182100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 149 | 20231109 | 182000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 150 | 20231109 | 181900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 151 | 20231109 | 181800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 152 | 20231109 | 181700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 91972 |
| 153 | 20231109 | 181600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 154 | 20231109 | 181500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 155 | 20231109 | 181400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 156 | 20231109 | 181300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 157 | 20231109 | 181200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 158 | 20231109 | 181100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 159 | 20231109 | 181000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 160 | 20231109 | 180900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 161 | 20231109 | 180800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 162 | 20231109 | 180700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 163 | 20231109 | 180600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 164 | 20231109 | 180500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 165 | 20231109 | 180400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 166 | 20231109 | 180300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 167 | 20231109 | 180200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 168 | 20231109 | 180100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 169 | 20231109 | 180000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 170 | 20231109 | 175900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 171 | 20231109 | 175800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 172 | 20231109 | 175700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 173 | 20231109 | 175600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 174 | 20231109 | 175500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 175 | 20231109 | 175400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 176 | 20231109 | 175300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 177 | 20231109 | 175200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 178 | 20231109 | 175100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 179 | 20231109 | 175000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 180 | 20231109 | 174900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 181 | 20231109 | 174800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 182 | 20231109 | 174700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 91972 |
| 183 | 20231109 | 174600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 184 | 20231109 | 174500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 185 | 20231109 | 174400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 186 | 20231109 | 174300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 187 | 20231109 | 174200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 188 | 20231109 | 174100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 189 | 20231109 | 174000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 190 | 20231109 | 173900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 191 | 20231109 | 173800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 192 | 20231109 | 173700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 193 | 20231109 | 173600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 194 | 20231109 | 173500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 195 | 20231109 | 173400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 196 | 20231109 | 173300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 197 | 20231109 | 173200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 198 | 20231109 | 173100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 199 | 20231109 | 173000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 200 | 20231109 | 172900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 201 | 20231109 | 172800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 202 | 20231109 | 172700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 203 | 20231109 | 172600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 204 | 20231109 | 172500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 205 | 20231109 | 172400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 206 | 20231109 | 172300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 207 | 20231109 | 172200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 208 | 20231109 | 172100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 209 | 20231109 | 172000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 210 | 20231109 | 171900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 211 | 20231109 | 171800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 212 | 20231109 | 171700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 91972 |
| 213 | 20231109 | 171600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 214 | 20231109 | 171500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 215 | 20231109 | 171400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 216 | 20231109 | 171300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 217 | 20231109 | 171200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 218 | 20231109 | 171100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 219 | 20231109 | 171000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 220 | 20231109 | 170900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 221 | 20231109 | 170800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 222 | 20231109 | 170700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 223 | 20231109 | 170600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 224 | 20231109 | 170500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 225 | 20231109 | 170400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 226 | 20231109 | 170300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 227 | 20231109 | 170200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 228 | 20231109 | 170100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 229 | 20231109 | 170000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 230 | 20231109 | 165900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 231 | 20231109 | 165800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 232 | 20231109 | 165700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 233 | 20231109 | 165600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 234 | 20231109 | 165500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 235 | 20231109 | 165400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 236 | 20231109 | 165300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 237 | 20231109 | 165200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 238 | 20231109 | 165100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 239 | 20231109 | 165000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 240 | 20231109 | 164900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 241 | 20231109 | 164800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 242 | 20231109 | 164700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 91972 |
| 243 | 20231109 | 164600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 244 | 20231109 | 164500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 245 | 20231109 | 164400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 246 | 20231109 | 164300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 247 | 20231109 | 164200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 248 | 20231109 | 164100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 249 | 20231109 | 164000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 250 | 20231109 | 163900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 251 | 20231109 | 163800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 252 | 20231109 | 163700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 253 | 20231109 | 163600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 254 | 20231109 | 163500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 255 | 20231109 | 163400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 256 | 20231109 | 163300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 257 | 20231109 | 163200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 258 | 20231109 | 163100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 259 | 20231109 | 163000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 260 | 20231109 | 162900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 261 | 20231109 | 162800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 262 | 20231109 | 162700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 263 | 20231109 | 162600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 264 | 20231109 | 162500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 265 | 20231109 | 162400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 266 | 20231109 | 162300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 267 | 20231109 | 162200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 268 | 20231109 | 162100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 269 | 20231109 | 162000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 270 | 20231109 | 161900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 271 | 20231109 | 161800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 272 | 20231109 | 161700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 91972 |
| 273 | 20231109 | 161600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 274 | 20231109 | 161500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 275 | 20231109 | 161400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 276 | 20231109 | 161300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 277 | 20231109 | 161200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 278 | 20231109 | 161100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 279 | 20231109 | 161000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 280 | 20231109 | 160900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 281 | 20231109 | 160800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 282 | 20231109 | 160700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 283 | 20231109 | 160600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 284 | 20231109 | 160500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 285 | 20231109 | 160400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 286 | 20231109 | 160300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 287 | 20231109 | 160200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 288 | 20231109 | 160100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 289 | 20231109 | 160000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 290 | 20231109 | 155900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 291 | 20231109 | 155800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 292 | 20231109 | 155700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 293 | 20231109 | 155600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 294 | 20231109 | 155500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 295 | 20231109 | 155400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 296 | 20231109 | 155300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 297 | 20231109 | 155200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 298 | 20231109 | 155100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 299 | 20231109 | 155000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 300 | 20231109 | 154900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 301 | 20231109 | 154800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 302 | 20231109 | 154700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 91972 |
| 303 | 20231109 | 154600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 304 | 20231109 | 154500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 305 | 20231109 | 154400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 306 | 20231109 | 154300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 307 | 20231109 | 154200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 308 | 20231109 | 154100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 309 | 20231109 | 154000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 310 | 20231109 | 153900 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 311 | 20231109 | 153800 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 312 | 20231109 | 153700 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 313 | 20231109 | 153600 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 314 | 20231109 | 153500 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 315 | 20231109 | 153400 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 316 | 20231109 | 153300 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 317 | 20231109 | 153200 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 318 | 20231109 | 153100 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 319 | 20231109 | 153000 | 432104231500 | 248500 | 248500 | 248500 | 248500 | 91972 |
| 320 | 20231109 | 152900 | 409249189500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 321 | 20231109 | 152800 | 409249189500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 322 | 20231109 | 152700 | 409249189500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 323 | 20231109 | 152600 | 409249189500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 324 | 20231109 | 152500 | 409249189500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 325 | 20231109 | 152400 | 409249189500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 326 | 20231109 | 152300 | 409249189500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 327 | 20231109 | 152200 | 409249189500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 328 | 20231109 | 152100 | 409249189500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 329 | 20231109 | 152000 | 409249189500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 330 | 20231109 | 151900 | 409249189500 | 250500 | 250500 | 251000 | 250000 | 4654 |
| 331 | 20231109 | 151800 | 408083558000 | 250500 | 249000 | 251000 | 249000 | 6178 |
| 332 | 20231109 | 151700 | 406539743500 | 249500 | 248500 | 250000 | 248500 | 5471 |
| 333 | 20231109 | 151600 | 405175496500 | 249000 | 248500 | 249000 | 248000 | 3066 |
| 334 | 20231109 | 151500 | 404414218000 | 248500 | 247500 | 249000 | 247000 | 7351 |
| 335 | 20231109 | 151400 | 402592364000 | 247000 | 247500 | 248000 | 247000 | 2854 |
| 336 | 20231109 | 151300 | 401886212000 | 247500 | 248000 | 248000 | 247500 | 1360 |
| 337 | 20231109 | 151200 | 401549361000 | 248000 | 247000 | 248000 | 247000 | 3870 |
| 338 | 20231109 | 151100 | 400591603500 | 247500 | 247500 | 247500 | 247000 | 1206 |
| 339 | 20231109 | 151000 | 400293556000 | 247000 | 248000 | 248500 | 247000 | 2672 |
| 340 | 20231109 | 150900 | 399631868500 | 248000 | 248000 | 248500 | 247500 | 2524 |
| 341 | 20231109 | 150800 | 399005758500 | 247500 | 247500 | 248500 | 247500 | 4399 |
| 342 | 20231109 | 150700 | 397915569000 | 248000 | 247500 | 248000 | 247500 | 1355 |
| 343 | 20231109 | 150600 | 397580026000 | 248000 | 248500 | 248500 | 247500 | 2234 |
| 344 | 20231109 | 150500 | 397025874000 | 248000 | 248500 | 248500 | 248000 | 795 |
| 345 | 20231109 | 150400 | 396828487500 | 248500 | 248000 | 249000 | 248000 | 1885 |
| 346 | 20231109 | 150300 | 396360407500 | 248000 | 247500 | 248500 | 247500 | 3521 |
| 347 | 20231109 | 150200 | 395487944500 | 247500 | 248000 | 248000 | 247000 | 3104 |
| 348 | 20231109 | 150100 | 394719612500 | 248000 | 248500 | 249000 | 248000 | 3435 |
| 349 | 20231109 | 150000 | 393866364500 | 249000 | 249000 | 249500 | 248500 | 2714 |
| 350 | 20231109 | 145900 | 393191008500 | 249000 | 248500 | 249500 | 248500 | 2574 |
| 351 | 20231109 | 145800 | 392550344000 | 248500 | 248000 | 248500 | 247500 | 2715 |
| 352 | 20231109 | 145700 | 391877012000 | 248000 | 247500 | 248500 | 247500 | 2540 |
| 353 | 20231109 | 145600 | 391246885000 | 247500 | 248000 | 248000 | 247500 | 968 |
| 354 | 20231109 | 145500 | 391006967000 | 247500 | 247500 | 248000 | 247000 | 4619 |
| 355 | 20231109 | 145400 | 389864846000 | 247500 | 248500 | 249000 | 247500 | 3785 |
| 356 | 20231109 | 145300 | 388925349500 | 248500 | 248500 | 248500 | 248000 | 1555 |
| 357 | 20231109 | 145200 | 388539137000 | 248500 | 248500 | 249000 | 248000 | 2271 |
| 358 | 20231109 | 145100 | 387974792500 | 248500 | 249000 | 249500 | 248500 | 4797 |
| 359 | 20231109 | 145000 | 386780687000 | 249000 | 249000 | 249500 | 249000 | 1534 |
| 360 | 20231109 | 144900 | 386398426000 | 249000 | 250000 | 250500 | 249000 | 5033 |
| 361 | 20231109 | 144800 | 385141417000 | 250000 | 250500 | 251000 | 250000 | 3814 |
| 362 | 20231109 | 144700 | 384186524000 | 250500 | 251000 | 251500 | 250500 | 3781 |
| 363 | 20231109 | 144600 | 383237516500 | 251000 | 251500 | 252000 | 251000 | 3008 |
| 364 | 20231109 | 144500 | 382481789500 | 251500 | 251500 | 252000 | 251000 | 12594 |
| 365 | 20231109 | 144400 | 379311038000 | 251500 | 251000 | 252000 | 250500 | 7830 |
| 366 | 20231109 | 144300 | 377344746000 | 251500 | 250500 | 251500 | 250500 | 2799 |
| 367 | 20231109 | 144200 | 376642278000 | 250500 | 249500 | 251000 | 249000 | 4384 |
| 368 | 20231109 | 144100 | 375546123000 | 249500 | 249000 | 250000 | 249000 | 1946 |
| 369 | 20231109 | 144000 | 375060539500 | 249000 | 251000 | 251000 | 249000 | 6156 |
| 370 | 20231109 | 143900 | 373521428000 | 251000 | 250000 | 251500 | 249500 | 10568 |
| 371 | 20231109 | 143800 | 370873557500 | 250000 | 249000 | 250000 | 249000 | 3705 |
| 372 | 20231109 | 143700 | 369948885500 | 249000 | 249500 | 249500 | 249000 | 885 |
| 373 | 20231109 | 143600 | 369728376000 | 249000 | 249000 | 249500 | 248500 | 1620 |
| 374 | 20231109 | 143500 | 369325061500 | 249000 | 248500 | 249000 | 248000 | 600 |
| 375 | 20231109 | 143400 | 369175891000 | 248500 | 249000 | 249000 | 248000 | 3716 |
| 376 | 20231109 | 143300 | 368253234500 | 249000 | 249000 | 249500 | 248500 | 3843 |
| 377 | 20231109 | 143200 | 367296436000 | 249000 | 248000 | 249000 | 248000 | 1005 |
| 378 | 20231109 | 143100 | 367046558000 | 248500 | 249000 | 249000 | 247500 | 3475 |
| 379 | 20231109 | 143000 | 366183873000 | 249000 | 249000 | 250000 | 249000 | 6634 |
| 380 | 20231109 | 142900 | 364528882000 | 249500 | 248500 | 249500 | 248000 | 2726 |
| 381 | 20231109 | 142800 | 363850802500 | 248500 | 247500 | 248500 | 247000 | 4079 |
| 382 | 20231109 | 142700 | 362839441000 | 247500 | 246500 | 248000 | 246000 | 2204 |
| 383 | 20231109 | 142600 | 362294490500 | 246500 | 246500 | 246500 | 246000 | 1441 |
| 384 | 20231109 | 142500 | 361939765000 | 246000 | 246500 | 246500 | 245000 | 9976 |
| 385 | 20231109 | 142400 | 359487386000 | 246500 | 247000 | 247500 | 246000 | 5572 |
| 386 | 20231109 | 142300 | 358113449500 | 247000 | 248000 | 248000 | 246500 | 5760 |
| 387 | 20231109 | 142200 | 356688659500 | 248000 | 248000 | 248500 | 248000 | 734 |
| 388 | 20231109 | 142100 | 356506324000 | 248000 | 248500 | 249500 | 248000 | 1593 |
| 389 | 20231109 | 142000 | 356110407000 | 248500 | 247500 | 250000 | 247000 | 9366 |
| 390 | 20231109 | 141900 | 353781856000 | 247500 | 248000 | 248000 | 247000 | 5018 |
| 391 | 20231109 | 141800 | 352540436500 | 247500 | 251000 | 251000 | 247500 | 8889 |
| 392 | 20231109 | 141700 | 350329237500 | 250000 | 250500 | 252000 | 250000 | 18203 |
| 393 | 20231109 | 141600 | 345755351500 | 250500 | 249000 | 250500 | 248500 | 10569 |
| 394 | 20231109 | 141500 | 343112937000 | 249000 | 248500 | 249500 | 248000 | 8899 |
| 395 | 20231109 | 141400 | 340899323000 | 248500 | 248000 | 249000 | 247500 | 6172 |
| 396 | 20231109 | 141300 | 339368835000 | 248500 | 250000 | 250000 | 248000 | 8603 |
| 397 | 20231109 | 141200 | 337226027000 | 249500 | 247000 | 250000 | 247000 | 14838 |
| 398 | 20231109 | 141100 | 333528983000 | 246500 | 246000 | 248000 | 244500 | 14292 |
| 399 | 20231109 | 141000 | 330001709500 | 245500 | 246000 | 246000 | 245000 | 6324 |
| 400 | 20231109 | 140900 | 328448663500 | 246000 | 245000 | 246500 | 245000 | 7267 |
| 401 | 20231109 | 140800 | 326662989000 | 245000 | 244000 | 245000 | 244000 | 5263 |
| 402 | 20231109 | 140700 | 325375477000 | 244500 | 243500 | 244500 | 243000 | 5656 |
| 403 | 20231109 | 140600 | 323997731000 | 243500 | 242500 | 243500 | 242500 | 2613 |
| 404 | 20231109 | 140500 | 323362575500 | 242500 | 241500 | 242500 | 241500 | 4563 |
| 405 | 20231109 | 140400 | 322257776000 | 242000 | 241000 | 242000 | 241000 | 3670 |
| 406 | 20231109 | 140300 | 321371550500 | 241500 | 241000 | 241500 | 241000 | 1170 |
| 407 | 20231109 | 140200 | 321089166500 | 241000 | 241000 | 241500 | 240500 | 1523 |
| 408 | 20231109 | 140100 | 320722118500 | 241500 | 241000 | 241500 | 240500 | 3414 |
| 409 | 20231109 | 140000 | 319899273500 | 240500 | 241000 | 241000 | 240500 | 1622 |
| 410 | 20231109 | 135900 | 319508601000 | 240500 | 241000 | 241000 | 240500 | 582 |
| 411 | 20231109 | 135800 | 319368537500 | 240500 | 241000 | 241500 | 240500 | 1454 |
| 412 | 20231109 | 135700 | 319018331000 | 241000 | 240500 | 241500 | 240000 | 3884 |
| 413 | 20231109 | 135600 | 318083110500 | 240000 | 238500 | 240000 | 238500 | 9189 |
| 414 | 20231109 | 135500 | 315886399000 | 239000 | 239500 | 239500 | 238500 | 1923 |
| 415 | 20231109 | 135400 | 315426810500 | 239500 | 239000 | 239500 | 238500 | 2173 |
| 416 | 20231109 | 135300 | 314907650500 | 239000 | 238500 | 239000 | 237500 | 13008 |
| 417 | 20231109 | 135200 | 311810002500 | 238500 | 240500 | 240500 | 238500 | 20906 |
| 418 | 20231109 | 135100 | 306800165000 | 240500 | 240000 | 240500 | 240000 | 1216 |
| 419 | 20231109 | 135000 | 306508146500 | 240500 | 240000 | 240500 | 240000 | 1103 |
| 420 | 20231109 | 134900 | 306243318500 | 240500 | 240500 | 240500 | 240000 | 3515 |
| 421 | 20231109 | 134800 | 305399370000 | 240500 | 240500 | 240500 | 240000 | 1681 |
| 422 | 20231109 | 134700 | 304995621000 | 240500 | 240500 | 240500 | 240000 | 855 |
| 423 | 20231109 | 134600 | 304790189500 | 240000 | 240500 | 240500 | 240000 | 943 |
| 424 | 20231109 | 134500 | 304563551000 | 240500 | 240500 | 241000 | 240000 | 3230 |
| 425 | 20231109 | 134400 | 303787303500 | 240500 | 240500 | 241000 | 240000 | 3140 |
| 426 | 20231109 | 134300 | 303032253000 | 240500 | 240500 | 240500 | 240000 | 1378 |
| 427 | 20231109 | 134200 | 302700946000 | 240500 | 240500 | 240500 | 240000 | 1493 |
| 428 | 20231109 | 134100 | 302342123500 | 240500 | 241000 | 241000 | 240000 | 3345 |
| 429 | 20231109 | 134000 | 301538252500 | 241000 | 240500 | 241000 | 240000 | 3008 |
| 430 | 20231109 | 133900 | 300814753000 | 240500 | 241000 | 241000 | 240000 | 13432 |
| 431 | 20231109 | 133800 | 297585076500 | 241000 | 241500 | 241500 | 240500 | 6791 |
| 432 | 20231109 | 133700 | 295948135000 | 242000 | 241500 | 242000 | 241500 | 1189 |
| 433 | 20231109 | 133600 | 295660974500 | 241500 | 241500 | 242000 | 241000 | 1752 |
| 434 | 20231109 | 133500 | 295237989000 | 241500 | 242000 | 242000 | 241500 | 4510 |
| 435 | 20231109 | 133400 | 294148654000 | 242000 | 242000 | 242500 | 241500 | 2007 |
| 436 | 20231109 | 133300 | 293662815500 | 242000 | 242000 | 242500 | 242000 | 1336 |
| 437 | 20231109 | 133200 | 293339427000 | 242500 | 242500 | 242500 | 242000 | 1328 |
| 438 | 20231109 | 133100 | 293017992000 | 242500 | 242000 | 242500 | 242000 | 479 |
| 439 | 20231109 | 133000 | 292902009000 | 242500 | 243000 | 243500 | 242000 | 3801 |
| 440 | 20231109 | 132900 | 291979865000 | 243000 | 243000 | 243500 | 243000 | 279 |
| 441 | 20231109 | 132800 | 291912047000 | 243500 | 243000 | 243500 | 242500 | 1296 |
| 442 | 20231109 | 132700 | 291596858500 | 243000 | 243000 | 243000 | 242500 | 1103 |
| 443 | 20231109 | 132600 | 291328884500 | 243000 | 244000 | 244000 | 243000 | 3659 |
| 444 | 20231109 | 132500 | 290438756500 | 244000 | 244000 | 244500 | 243500 | 1309 |
| 445 | 20231109 | 132400 | 290119442000 | 244000 | 243500 | 244500 | 243000 | 2984 |
| 446 | 20231109 | 132300 | 289391887000 | 243000 | 243000 | 243500 | 243000 | 636 |
| 447 | 20231109 | 132200 | 289237247000 | 243500 | 244000 | 244000 | 243000 | 869 |
| 448 | 20231109 | 132100 | 289025676000 | 243500 | 243500 | 244000 | 243000 | 1805 |
| 449 | 20231109 | 132000 | 288586158500 | 243500 | 243000 | 243500 | 243000 | 1428 |
| 450 | 20231109 | 131900 | 288239128500 | 242500 | 243000 | 243000 | 242500 | 1032 |
| 451 | 20231109 | 131800 | 287988482500 | 243000 | 243500 | 243500 | 242500 | 1639 |
| 452 | 20231109 | 131700 | 287590229000 | 243500 | 243500 | 244000 | 243000 | 830 |
| 453 | 20231109 | 131600 | 287388153000 | 243500 | 244000 | 244500 | 243500 | 753 |
| 454 | 20231109 | 131500 | 287204532500 | 244500 | 244500 | 244500 | 244000 | 1175 |
| 455 | 20231109 | 131400 | 286917787000 | 244000 | 244500 | 244500 | 243500 | 2044 |
| 456 | 20231109 | 131300 | 286418656500 | 244500 | 243000 | 244500 | 243000 | 4587 |
| 457 | 20231109 | 131200 | 285301536000 | 243000 | 242500 | 243000 | 242000 | 1706 |
| 458 | 20231109 | 131100 | 284887807000 | 242500 | 241500 | 242500 | 241500 | 2019 |
| 459 | 20231109 | 131000 | 284399216500 | 242000 | 241500 | 242000 | 241500 | 538 |
| 460 | 20231109 | 130900 | 284269214500 | 241500 | 241500 | 242000 | 241500 | 721 |
| 461 | 20231109 | 130800 | 284094854500 | 241500 | 242000 | 242000 | 241500 | 238 |
| 462 | 20231109 | 130700 | 284037318500 | 241500 | 242000 | 242000 | 241500 | 486 |
| 463 | 20231109 | 130600 | 283919764500 | 242000 | 242000 | 242500 | 241500 | 1120 |
| 464 | 20231109 | 130500 | 283648679500 | 242500 | 242000 | 242500 | 242000 | 1027 |
| 465 | 20231109 | 130400 | 283400121000 | 242000 | 242000 | 242500 | 242000 | 1239 |
| 466 | 20231109 | 130300 | 283099985000 | 242500 | 242000 | 242500 | 242000 | 461 |
| 467 | 20231109 | 130200 | 282988312000 | 242000 | 242500 | 242500 | 242000 | 448 |
| 468 | 20231109 | 130100 | 282879865500 | 242000 | 243000 | 243000 | 242000 | 822 |
| 469 | 20231109 | 130000 | 282680474500 | 243000 | 242000 | 243000 | 241500 | 5391 |
| 470 | 20231109 | 125900 | 281375368000 | 242000 | 241500 | 242000 | 241500 | 1142 |
| 471 | 20231109 | 125800 | 281099434500 | 241500 | 241500 | 242000 | 241500 | 495 |
| 472 | 20231109 | 125700 | 280979832500 | 241500 | 241500 | 242000 | 241000 | 773 |
| 473 | 20231109 | 125600 | 280793151500 | 241500 | 241500 | 242000 | 241000 | 1076 |
| 474 | 20231109 | 125500 | 280533288500 | 241500 | 241500 | 242000 | 241000 | 2236 |
| 475 | 20231109 | 125400 | 279993618000 | 241500 | 242000 | 242000 | 241500 | 935 |
| 476 | 20231109 | 125300 | 279767737500 | 242000 | 242000 | 242500 | 241500 | 955 |
| 477 | 20231109 | 125200 | 279536632500 | 242000 | 241500 | 242500 | 241500 | 1355 |
| 478 | 20231109 | 125100 | 279208870500 | 241500 | 242000 | 242500 | 241500 | 1135 |
| 479 | 20231109 | 125000 | 278934301000 | 242000 | 242500 | 242500 | 241500 | 1612 |
| 480 | 20231109 | 124900 | 278544154500 | 242500 | 242500 | 243000 | 242500 | 936 |
| 481 | 20231109 | 124800 | 278317099000 | 242500 | 243000 | 243000 | 242500 | 363 |
| 482 | 20231109 | 124700 | 278229056500 | 242500 | 242500 | 243000 | 242500 | 688 |
| 483 | 20231109 | 124600 | 278062150000 | 242500 | 242500 | 243000 | 242000 | 809 |
| 484 | 20231109 | 124500 | 277865975500 | 242500 | 242000 | 242500 | 242000 | 1114 |
| 485 | 20231109 | 124400 | 277596040500 | 242000 | 241500 | 242500 | 241000 | 5293 |
| 486 | 20231109 | 124300 | 276317741500 | 241500 | 241000 | 241500 | 241000 | 1090 |
| 487 | 20231109 | 124200 | 276054805500 | 241000 | 241500 | 241500 | 241000 | 458 |
| 488 | 20231109 | 124100 | 275944324000 | 241000 | 241500 | 242000 | 241000 | 826 |
| 489 | 20231109 | 124000 | 275745188000 | 241000 | 241500 | 242000 | 241000 | 648 |
| 490 | 20231109 | 123900 | 275588659000 | 241500 | 241500 | 241500 | 241000 | 1078 |
| 491 | 20231109 | 123800 | 275328345000 | 241000 | 241500 | 242000 | 241000 | 4377 |
| 492 | 20231109 | 123700 | 274272244000 | 242000 | 241000 | 242000 | 241000 | 1518 |
| 493 | 20231109 | 123600 | 273905702000 | 241500 | 242000 | 242000 | 241000 | 4494 |
| 494 | 20231109 | 123500 | 272820571500 | 241500 | 242500 | 242500 | 241500 | 4153 |
| 495 | 20231109 | 123400 | 271815760000 | 242500 | 242000 | 242500 | 242000 | 416 |
| 496 | 20231109 | 123300 | 271715061000 | 242000 | 242000 | 242500 | 242000 | 780 |
| 497 | 20231109 | 123200 | 271526115000 | 242000 | 242500 | 242500 | 242000 | 264 |
| 498 | 20231109 | 123100 | 271462171000 | 242500 | 242500 | 242500 | 242000 | 712 |
| 499 | 20231109 | 123000 | 271289675000 | 242000 | 242000 | 242500 | 242000 | 454 |
| 500 | 20231109 | 122900 | 271179742500 | 242000 | 242500 | 242500 | 242000 | 273 |
| 501 | 20231109 | 122800 | 271113625000 | 242500 | 242500 | 242500 | 242000 | 440 |
| 502 | 20231109 | 122700 | 271007070000 | 242500 | 243000 | 243000 | 242000 | 3113 |
| 503 | 20231109 | 122600 | 270251805500 | 243500 | 243000 | 243500 | 243000 | 1031 |
| 504 | 20231109 | 122500 | 270001164500 | 243000 | 243500 | 243500 | 243000 | 523 |
| 505 | 20231109 | 122400 | 269874018500 | 243500 | 244000 | 244000 | 243000 | 1500 |
| 506 | 20231109 | 122300 | 269508760000 | 244000 | 243500 | 244500 | 243500 | 1040 |
| 507 | 20231109 | 122200 | 269255150500 | 243500 | 243000 | 243500 | 243000 | 682 |
| 508 | 20231109 | 122100 | 269089236000 | 243000 | 243500 | 244000 | 243000 | 1319 |
| 509 | 20231109 | 122000 | 268767895500 | 243500 | 243000 | 243500 | 242500 | 916 |
| 510 | 20231109 | 121900 | 268545205500 | 242500 | 242500 | 243000 | 242000 | 1557 |
| 511 | 20231109 | 121800 | 268167604500 | 243000 | 243000 | 243000 | 242500 | 340 |
| 512 | 20231109 | 121700 | 268085089000 | 243000 | 242500 | 243000 | 242500 | 406 |
| 513 | 20231109 | 121600 | 267986599500 | 242500 | 243000 | 243000 | 242500 | 325 |
| 514 | 20231109 | 121500 | 267907676500 | 243000 | 242000 | 243000 | 242000 | 979 |
| 515 | 20231109 | 121400 | 267670345500 | 242500 | 242500 | 242500 | 242000 | 1074 |
| 516 | 20231109 | 121300 | 267410082500 | 242500 | 242500 | 242500 | 242000 | 490 |
| 517 | 20231109 | 121200 | 267291437500 | 242500 | 242500 | 242500 | 242000 | 377 |
| 518 | 20231109 | 121100 | 267200108500 | 242500 | 242500 | 243000 | 242500 | 898 |
| 519 | 20231109 | 121000 | 266982318500 | 243000 | 242500 | 243000 | 242500 | 227 |
| 520 | 20231109 | 120900 | 266927209500 | 243000 | 242500 | 243000 | 242000 | 527 |
| 521 | 20231109 | 120800 | 266799327500 | 242500 | 242500 | 242500 | 242000 | 957 |
| 522 | 20231109 | 120700 | 266567391000 | 242000 | 242500 | 242500 | 242000 | 1179 |
| 523 | 20231109 | 120600 | 266281752000 | 242000 | 242000 | 242500 | 242000 | 698 |
| 524 | 20231109 | 120500 | 266112783500 | 242000 | 242500 | 242500 | 242000 | 1891 |
| 525 | 20231109 | 120400 | 265655096500 | 242000 | 242000 | 242500 | 242000 | 1262 |
| 526 | 20231109 | 120300 | 265349536500 | 242000 | 243000 | 243000 | 242000 | 3818 |
| 527 | 20231109 | 120200 | 264424764500 | 243000 | 243500 | 244000 | 243000 | 3233 |
| 528 | 20231109 | 120100 | 263638682000 | 243500 | 245000 | 245000 | 243500 | 1166 |
| 529 | 20231109 | 120000 | 263354086500 | 245000 | 244500 | 245000 | 244500 | 565 |
| 530 | 20231109 | 115900 | 263215929000 | 244000 | 244500 | 244500 | 244000 | 271 |
| 531 | 20231109 | 115800 | 263149708500 | 244500 | 243500 | 244500 | 243500 | 664 |
| 532 | 20231109 | 115700 | 262987604500 | 244000 | 244000 | 244000 | 243500 | 527 |
| 533 | 20231109 | 115600 | 262859181000 | 244000 | 244000 | 244000 | 243500 | 200 |
| 534 | 20231109 | 115500 | 262810440000 | 244000 | 243500 | 244500 | 243500 | 251 |
| 535 | 20231109 | 115400 | 262749264000 | 244000 | 244000 | 244500 | 243500 | 353 |
| 536 | 20231109 | 115300 | 262663186000 | 244000 | 244500 | 244500 | 244000 | 840 |
| 537 | 20231109 | 115200 | 262458188500 | 244500 | 244500 | 244500 | 244000 | 408 |
| 538 | 20231109 | 115100 | 262358625000 | 244000 | 244500 | 245000 | 244000 | 495 |
| 539 | 20231109 | 115000 | 262237681500 | 244000 | 244000 | 244500 | 244000 | 226 |
| 540 | 20231109 | 114900 | 262182529000 | 244500 | 243500 | 244500 | 243500 | 1103 |
| 541 | 20231109 | 114800 | 261913482500 | 243500 | 244000 | 244000 | 243500 | 636 |
| 542 | 20231109 | 114700 | 261758560500 | 244000 | 244000 | 244500 | 243500 | 1103 |
| 543 | 20231109 | 114600 | 261489436500 | 244000 | 245000 | 245000 | 244000 | 1128 |
| 544 | 20231109 | 114500 | 261213554500 | 245000 | 245000 | 245000 | 244500 | 464 |
| 545 | 20231109 | 114400 | 261099906000 | 245000 | 244500 | 245000 | 244500 | 390 |
| 546 | 20231109 | 114300 | 261004486500 | 244500 | 245000 | 245000 | 244500 | 219 |
| 547 | 20231109 | 114200 | 260950911500 | 244500 | 245000 | 245000 | 244500 | 255 |
| 548 | 20231109 | 114100 | 260888532000 | 245000 | 245000 | 245000 | 244500 | 776 |
| 549 | 20231109 | 114000 | 260698615000 | 245000 | 244500 | 245000 | 244500 | 571 |
| 550 | 20231109 | 113900 | 260558785000 | 244500 | 245000 | 245500 | 244500 | 773 |
| 551 | 20231109 | 113800 | 260369398000 | 245000 | 245500 | 245500 | 245000 | 597 |
| 552 | 20231109 | 113700 | 260222883000 | 245500 | 245500 | 245500 | 244500 | 1622 |
| 553 | 20231109 | 113600 | 259825301500 | 245500 | 245000 | 245500 | 244500 | 1949 |
| 554 | 20231109 | 113500 | 259347802000 | 245000 | 244500 | 245000 | 244500 | 898 |
| 555 | 20231109 | 113400 | 259127941500 | 244500 | 244500 | 245000 | 244000 | 538 |
| 556 | 20231109 | 113300 | 258996400500 | 244500 | 244000 | 244500 | 243500 | 768 |
| 557 | 20231109 | 113200 | 258808821000 | 244000 | 243500 | 244000 | 243500 | 441 |
| 558 | 20231109 | 113100 | 258701336000 | 243500 | 242500 | 243500 | 242000 | 1966 |
| 559 | 20231109 | 113000 | 258223947000 | 242000 | 243000 | 243000 | 242000 | 1936 |
| 560 | 20231109 | 112900 | 257754510500 | 242500 | 243000 | 243500 | 242500 | 1131 |
| 561 | 20231109 | 112800 | 257479688500 | 243500 | 243500 | 243500 | 243000 | 922 |
| 562 | 20231109 | 112700 | 257255600500 | 243000 | 244000 | 244000 | 243000 | 1070 |
| 563 | 20231109 | 112600 | 256995030500 | 243500 | 244000 | 244500 | 243500 | 1366 |
| 564 | 20231109 | 112500 | 256661616000 | 243500 | 244500 | 244500 | 243500 | 2902 |
| 565 | 20231109 | 112400 | 255953073000 | 244500 | 244000 | 244500 | 243500 | 1210 |
| 566 | 20231109 | 112300 | 255658005000 | 244000 | 243000 | 244000 | 242500 | 1673 |
| 567 | 20231109 | 112200 | 255251004000 | 242500 | 242000 | 243000 | 242000 | 2278 |
| 568 | 20231109 | 112100 | 254698199000 | 242000 | 242500 | 242500 | 241500 | 4817 |
| 569 | 20231109 | 112000 | 253532551000 | 242000 | 242500 | 242500 | 242000 | 1412 |
| 570 | 20231109 | 111900 | 253190639500 | 242500 | 243000 | 243500 | 242000 | 5573 |
| 571 | 20231109 | 111800 | 251837545500 | 243000 | 243500 | 244000 | 243000 | 1532 |
| 572 | 20231109 | 111700 | 251464546000 | 243500 | 244000 | 244000 | 243500 | 569 |
| 573 | 20231109 | 111600 | 251325932500 | 244000 | 244500 | 244500 | 243500 | 1481 |
| 574 | 20231109 | 111500 | 250964519000 | 244500 | 244000 | 244500 | 244000 | 479 |
| 575 | 20231109 | 111400 | 250847532500 | 244500 | 244000 | 245000 | 243500 | 1853 |
| 576 | 20231109 | 111300 | 250394965500 | 244000 | 243500 | 244000 | 243500 | 1493 |
| 577 | 20231109 | 111200 | 250031107500 | 244000 | 243500 | 244000 | 243000 | 2041 |
| 578 | 20231109 | 111100 | 249534249500 | 243500 | 244500 | 244500 | 243000 | 6898 |
| 579 | 20231109 | 111000 | 247852103000 | 244500 | 244500 | 244500 | 244000 | 1216 |
| 580 | 20231109 | 110900 | 247554840500 | 244000 | 244500 | 245000 | 244000 | 1267 |
| 581 | 20231109 | 110800 | 247245124500 | 244500 | 245000 | 245000 | 244500 | 1977 |
| 582 | 20231109 | 110700 | 246761472500 | 245000 | 244500 | 245000 | 244500 | 953 |
| 583 | 20231109 | 110600 | 246528336000 | 244500 | 244500 | 245000 | 244000 | 1925 |
| 584 | 20231109 | 110500 | 246057921500 | 244000 | 245000 | 245500 | 244000 | 2325 |
| 585 | 20231109 | 110400 | 245489075500 | 245000 | 246000 | 246000 | 244500 | 1961 |
| 586 | 20231109 | 110300 | 245008304000 | 245500 | 245000 | 246000 | 245000 | 362 |
| 587 | 20231109 | 110200 | 244919402500 | 245500 | 246000 | 246500 | 245000 | 3846 |
| 588 | 20231109 | 110100 | 243973494500 | 246000 | 245000 | 246000 | 245000 | 1982 |
| 589 | 20231109 | 110000 | 243486792500 | 245000 | 244500 | 245500 | 244500 | 1856 |
| 590 | 20231109 | 105900 | 243032111000 | 244500 | 245000 | 245500 | 244500 | 6417 |
| 591 | 20231109 | 105800 | 241461012000 | 245500 | 246000 | 246000 | 245000 | 2387 |
| 592 | 20231109 | 105700 | 240874815500 | 246000 | 247000 | 247000 | 246000 | 2795 |
| 593 | 20231109 | 105600 | 240186110500 | 246500 | 247000 | 247000 | 246500 | 1673 |
| 594 | 20231109 | 105500 | 239773251500 | 247000 | 247000 | 247500 | 247000 | 723 |
| 595 | 20231109 | 105400 | 239594620000 | 247000 | 248000 | 248500 | 247000 | 5025 |
| 596 | 20231109 | 105300 | 238352778500 | 248000 | 248500 | 249000 | 247500 | 3332 |
| 597 | 20231109 | 105200 | 237524713000 | 249000 | 248500 | 249500 | 248500 | 2201 |
| 598 | 20231109 | 105100 | 236976228000 | 249000 | 248500 | 249500 | 248500 | 1989 |
| 599 | 20231109 | 105000 | 236481282500 | 249000 | 249500 | 250000 | 248500 | 4302 |
| 600 | 20231109 | 104900 | 235407599500 | 250000 | 250000 | 250000 | 249000 | 2775 |
| 601 | 20231109 | 104800 | 234715019000 | 250000 | 248000 | 250000 | 247500 | 6357 |
| 602 | 20231109 | 104700 | 233133029000 | 247500 | 247500 | 248500 | 247500 | 1372 |
| 603 | 20231109 | 104600 | 232792799500 | 248000 | 248000 | 248000 | 247500 | 2000 |
| 604 | 20231109 | 104500 | 232297198000 | 248000 | 246000 | 248000 | 246000 | 4643 |
| 605 | 20231109 | 104400 | 231149371500 | 246000 | 247000 | 247000 | 246000 | 2889 |
| 606 | 20231109 | 104300 | 230438110500 | 247000 | 247500 | 247500 | 247000 | 1676 |
| 607 | 20231109 | 104200 | 230024031000 | 247500 | 246500 | 247500 | 246000 | 4756 |
| 608 | 20231109 | 104100 | 228850754000 | 246000 | 248000 | 248500 | 246000 | 4697 |
| 609 | 20231109 | 104000 | 227689559500 | 248000 | 249000 | 249500 | 247500 | 8471 |
| 610 | 20231109 | 103900 | 225585270500 | 249500 | 248000 | 249500 | 248000 | 6650 |
| 611 | 20231109 | 103800 | 223930162500 | 248500 | 248000 | 248500 | 247500 | 3494 |
| 612 | 20231109 | 103700 | 223063227500 | 248000 | 246000 | 248500 | 246000 | 6449 |
| 613 | 20231109 | 103600 | 221468138000 | 246000 | 248000 | 248500 | 246000 | 7099 |
| 614 | 20231109 | 103500 | 219715133000 | 248000 | 248000 | 248500 | 247500 | 9506 |
| 615 | 20231109 | 103400 | 217358799500 | 247500 | 246500 | 248000 | 246000 | 11866 |
| 616 | 20231109 | 103300 | 214425369500 | 246500 | 246500 | 247000 | 245500 | 7317 |
| 617 | 20231109 | 103200 | 212622634500 | 246500 | 246000 | 246500 | 245500 | 3352 |
| 618 | 20231109 | 103100 | 211798086000 | 245500 | 245500 | 246000 | 245000 | 1785 |
| 619 | 20231109 | 103000 | 211359790500 | 245000 | 245500 | 246000 | 244500 | 5008 |
| 620 | 20231109 | 102900 | 210132681000 | 245500 | 246000 | 246000 | 245000 | 5953 |
| 621 | 20231109 | 102800 | 208669762000 | 245500 | 245500 | 246000 | 245000 | 7855 |
| 622 | 20231109 | 102700 | 206741243500 | 246000 | 245000 | 246000 | 245000 | 4921 |
| 623 | 20231109 | 102600 | 205532883500 | 245000 | 243500 | 245500 | 243500 | 4302 |
| 624 | 20231109 | 102500 | 204480818500 | 243500 | 243500 | 244000 | 243500 | 1265 |
| 625 | 20231109 | 102400 | 204172619500 | 244000 | 244500 | 244500 | 243500 | 4098 |
| 626 | 20231109 | 102300 | 203173349000 | 244500 | 245000 | 245500 | 244000 | 8413 |
| 627 | 20231109 | 102200 | 201113916500 | 245000 | 244500 | 245000 | 244500 | 4742 |
| 628 | 20231109 | 102100 | 199952967500 | 244500 | 244500 | 245000 | 244000 | 6263 |
| 629 | 20231109 | 102000 | 198421789000 | 244500 | 242000 | 244500 | 242000 | 10576 |
| 630 | 20231109 | 101900 | 195847029000 | 242500 | 242000 | 242500 | 241500 | 3273 |
| 631 | 20231109 | 101800 | 195054338500 | 242500 | 242000 | 242500 | 241500 | 3898 |
| 632 | 20231109 | 101700 | 194111016500 | 242000 | 241000 | 242000 | 241000 | 1907 |
| 633 | 20231109 | 101600 | 193650338000 | 241000 | 241000 | 241500 | 241000 | 956 |
| 634 | 20231109 | 101500 | 193419809000 | 241000 | 241000 | 241500 | 240500 | 4550 |
| 635 | 20231109 | 101400 | 192324299000 | 241000 | 241000 | 241000 | 240000 | 4355 |
| 636 | 20231109 | 101300 | 191276886500 | 241000 | 242500 | 242500 | 240500 | 4820 |
| 637 | 20231109 | 101200 | 190112932500 | 242500 | 243000 | 243000 | 242000 | 2098 |
| 638 | 20231109 | 101100 | 189604311500 | 243000 | 242000 | 243000 | 242000 | 2127 |
| 639 | 20231109 | 101000 | 189088669500 | 242500 | 240500 | 242500 | 240500 | 6171 |
| 640 | 20231109 | 100900 | 187597742000 | 240500 | 240500 | 241000 | 240000 | 5613 |
| 641 | 20231109 | 100800 | 186247015000 | 240500 | 240500 | 241000 | 240000 | 6238 |
| 642 | 20231109 | 100700 | 184746907500 | 240500 | 240500 | 240500 | 240000 | 3631 |
| 643 | 20231109 | 100600 | 183874485500 | 240500 | 242000 | 242000 | 240500 | 7343 |
| 644 | 20231109 | 100500 | 182106553500 | 242000 | 241000 | 242000 | 241000 | 2169 |
| 645 | 20231109 | 100400 | 181582800000 | 241500 | 242500 | 242500 | 241000 | 3365 |
| 646 | 20231109 | 100300 | 180769329000 | 242000 | 242500 | 242500 | 241500 | 2214 |
| 647 | 20231109 | 100200 | 180233324000 | 242500 | 242500 | 243500 | 242000 | 8348 |
| 648 | 20231109 | 100100 | 178203839500 | 243000 | 242500 | 243000 | 242000 | 6402 |
| 649 | 20231109 | 100000 | 176650814500 | 242000 | 241500 | 242500 | 241000 | 3711 |
| 650 | 20231109 | 095900 | 175754289500 | 242500 | 241500 | 242500 | 241000 | 6108 |
| 651 | 20231109 | 095800 | 174277147000 | 242000 | 240000 | 242000 | 240000 | 4790 |
| 652 | 20231109 | 095700 | 173122859000 | 240000 | 241000 | 241000 | 240000 | 6009 |
| 653 | 20231109 | 095600 | 171677676000 | 241000 | 242000 | 242500 | 240500 | 5225 |
| 654 | 20231109 | 095500 | 170417192500 | 242500 | 240500 | 242500 | 240000 | 9474 |
| 655 | 20231109 | 095400 | 168128771500 | 240500 | 240500 | 241000 | 240000 | 5218 |
| 656 | 20231109 | 095300 | 166873991500 | 241000 | 240500 | 241500 | 240000 | 11270 |
| 657 | 20231109 | 095200 | 164162122000 | 240500 | 240500 | 242000 | 240500 | 7477 |
| 658 | 20231109 | 095100 | 162360744000 | 240500 | 241000 | 241500 | 240000 | 9169 |
| 659 | 20231109 | 095000 | 160153563500 | 241500 | 241500 | 242500 | 241000 | 4698 |
| 660 | 20231109 | 094900 | 159019860000 | 242000 | 243000 | 243000 | 240500 | 7550 |
| 661 | 20231109 | 094800 | 157194301000 | 243000 | 241000 | 244000 | 240500 | 12531 |
| 662 | 20231109 | 094700 | 154156620500 | 241000 | 241000 | 242000 | 240500 | 17807 |
| 663 | 20231109 | 094600 | 149864052500 | 241000 | 241500 | 242000 | 240500 | 12958 |
| 664 | 20231109 | 094500 | 146741204000 | 241500 | 242000 | 242500 | 241000 | 15239 |
| 665 | 20231109 | 094400 | 143063574500 | 242000 | 243500 | 244000 | 242000 | 7207 |
| 666 | 20231109 | 094300 | 141313387000 | 243500 | 244000 | 244500 | 242500 | 11700 |
| 667 | 20231109 | 094200 | 138461492000 | 243500 | 242500 | 244000 | 242000 | 9421 |
| 668 | 20231109 | 094100 | 136173722000 | 242500 | 242000 | 243000 | 241500 | 11824 |
| 669 | 20231109 | 094000 | 133308205500 | 242500 | 243000 | 243500 | 241500 | 21429 |
| 670 | 20231109 | 093900 | 128116590500 | 243000 | 244000 | 245000 | 242000 | 23223 |
| 671 | 20231109 | 093800 | 122464250000 | 244000 | 244500 | 246000 | 244000 | 15076 |
| 672 | 20231109 | 093700 | 118774179000 | 244500 | 247000 | 247500 | 244500 | 25448 |
| 673 | 20231109 | 093600 | 112525270000 | 247500 | 247000 | 248000 | 246500 | 5744 |
| 674 | 20231109 | 093500 | 111105411500 | 247000 | 247000 | 248000 | 246500 | 8266 |
| 675 | 20231109 | 093400 | 109062687500 | 247000 | 247000 | 248500 | 246500 | 8484 |
| 676 | 20231109 | 093300 | 106964022000 | 246500 | 248500 | 249000 | 246500 | 20012 |
| 677 | 20231109 | 093200 | 102012115500 | 248500 | 249500 | 250000 | 248500 | 6027 |
| 678 | 20231109 | 093100 | 100512337000 | 249500 | 249500 | 250500 | 249000 | 8944 |
| 679 | 20231109 | 093000 | 98281555500 | 249500 | 250000 | 250500 | 249000 | 16830 |
| 680 | 20231109 | 092900 | 94077820500 | 250000 | 252000 | 252000 | 250000 | 6984 |
| 681 | 20231109 | 092800 | 92325673500 | 252000 | 251500 | 253000 | 251500 | 5203 |
| 682 | 20231109 | 092700 | 91013828000 | 252000 | 253500 | 254000 | 251500 | 4158 |
| 683 | 20231109 | 092600 | 89963103500 | 253500 | 254000 | 254000 | 253000 | 4938 |
| 684 | 20231109 | 092500 | 88711382000 | 254500 | 254500 | 255000 | 254000 | 1734 |
| 685 | 20231109 | 092400 | 88270423000 | 254500 | 255000 | 255500 | 254000 | 2251 |
| 686 | 20231109 | 092300 | 87697020000 | 255000 | 255000 | 255500 | 254500 | 1503 |
| 687 | 20231109 | 092200 | 87313917000 | 254500 | 254500 | 255500 | 254000 | 3104 |
| 688 | 20231109 | 092100 | 86522554500 | 254500 | 254000 | 255000 | 254000 | 1703 |
| 689 | 20231109 | 092000 | 86089252000 | 254500 | 254500 | 255000 | 253500 | 4419 |
| 690 | 20231109 | 091900 | 84965980000 | 254500 | 257000 | 257000 | 254000 | 8842 |
| 691 | 20231109 | 091800 | 82705446000 | 256500 | 254500 | 257000 | 254000 | 19742 |
| 692 | 20231109 | 091700 | 77656616000 | 253500 | 253000 | 254000 | 252500 | 10746 |
| 693 | 20231109 | 091600 | 74931468500 | 253000 | 250000 | 253000 | 249500 | 15300 |
| 694 | 20231109 | 091500 | 71089225500 | 250000 | 251000 | 251000 | 249500 | 9237 |
| 695 | 20231109 | 091400 | 68777674000 | 251000 | 252500 | 252500 | 250500 | 12025 |
| 696 | 20231109 | 091300 | 65756807000 | 252500 | 250000 | 253000 | 250000 | 9253 |
| 697 | 20231109 | 091200 | 63430377500 | 250000 | 249500 | 252500 | 249500 | 15015 |
| 698 | 20231109 | 091100 | 59663872000 | 250000 | 249000 | 251500 | 249000 | 11422 |
| 699 | 20231109 | 091000 | 56806094500 | 249500 | 249000 | 252000 | 248000 | 28459 |
| 700 | 20231109 | 090900 | 49689384500 | 248500 | 251000 | 252000 | 248500 | 35356 |
| 701 | 20231109 | 090800 | 40836508500 | 251000 | 254000 | 254500 | 251000 | 23294 |
| 702 | 20231109 | 090700 | 34952169000 | 254000 | 256000 | 256500 | 253500 | 10334 |
| 703 | 20231109 | 090600 | 32318125000 | 256000 | 255500 | 258000 | 254500 | 13874 |
| 704 | 20231109 | 090500 | 28763876000 | 255500 | 257000 | 257000 | 253500 | 17506 |
| 705 | 20231109 | 090400 | 24294154000 | 256500 | 257000 | 258000 | 256000 | 15551 |
| 706 | 20231109 | 090300 | 20303065000 | 257500 | 258500 | 258500 | 256500 | 12168 |
| 707 | 20231109 | 090200 | 17173829500 | 258500 | 259500 | 260000 | 256500 | 13889 |
| 708 | 20231109 | 090100 | 13588879500 | 260000 | 260500 | 261000 | 259000 | 20357 |
| 709 | 20231109 | 090000 | 8290953500 | 260500 | 259000 | 261000 | 259000 | 31837 |