32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 183700 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 1175 |
| 3 | 20231110 | 183600 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 4 | 20231110 | 183500 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 5 | 20231110 | 183400 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 6 | 20231110 | 183300 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 7 | 20231110 | 183200 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 8 | 20231110 | 183100 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 9 | 20231110 | 183000 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 10 | 20231110 | 182900 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 11 | 20231110 | 182800 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 12 | 20231110 | 182700 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 13 | 20231110 | 182600 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 14 | 20231110 | 182500 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 15 | 20231110 | 182400 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 16 | 20231110 | 182300 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 17 | 20231110 | 182200 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 18 | 20231110 | 182100 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 19 | 20231110 | 182000 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 20 | 20231110 | 181900 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 21 | 20231110 | 181800 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 22 | 20231110 | 181700 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 23 | 20231110 | 181600 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 24 | 20231110 | 181500 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 25 | 20231110 | 181400 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 26 | 20231110 | 181300 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 27 | 20231110 | 181200 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 28 | 20231110 | 181100 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 29 | 20231110 | 181000 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 30 | 20231110 | 180900 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 31 | 20231110 | 180800 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 32 | 20231110 | 180700 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 1175 |
| 33 | 20231110 | 180600 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 34 | 20231110 | 180500 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 35 | 20231110 | 180400 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 36 | 20231110 | 180300 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 37 | 20231110 | 180200 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 38 | 20231110 | 180100 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 39 | 20231110 | 180000 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 40 | 20231110 | 175900 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 41 | 20231110 | 175800 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 42 | 20231110 | 175700 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 43 | 20231110 | 175600 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 44 | 20231110 | 175500 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 45 | 20231110 | 175400 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 46 | 20231110 | 175300 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 47 | 20231110 | 175200 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 48 | 20231110 | 175100 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 49 | 20231110 | 175000 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 50 | 20231110 | 174900 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 51 | 20231110 | 174800 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 52 | 20231110 | 174700 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 53 | 20231110 | 174600 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 54 | 20231110 | 174500 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 55 | 20231110 | 174400 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 56 | 20231110 | 174300 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 57 | 20231110 | 174200 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 58 | 20231110 | 174100 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 59 | 20231110 | 174000 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 60 | 20231110 | 173900 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 61 | 20231110 | 173800 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 62 | 20231110 | 173700 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 1175 |
| 63 | 20231110 | 173600 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 64 | 20231110 | 173500 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 65 | 20231110 | 173400 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 66 | 20231110 | 173300 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 67 | 20231110 | 173200 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 68 | 20231110 | 173100 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 69 | 20231110 | 173000 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 70 | 20231110 | 172900 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 71 | 20231110 | 172800 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 72 | 20231110 | 172700 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 73 | 20231110 | 172600 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 74 | 20231110 | 172500 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 75 | 20231110 | 172400 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 76 | 20231110 | 172300 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 77 | 20231110 | 172200 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 78 | 20231110 | 172100 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 79 | 20231110 | 172000 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 80 | 20231110 | 171900 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 81 | 20231110 | 171800 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 82 | 20231110 | 171700 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 83 | 20231110 | 171600 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 84 | 20231110 | 171500 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 85 | 20231110 | 171400 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 86 | 20231110 | 171300 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 87 | 20231110 | 171200 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 88 | 20231110 | 171100 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 89 | 20231110 | 171000 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 90 | 20231110 | 170900 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 91 | 20231110 | 170800 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 92 | 20231110 | 170700 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 1175 |
| 93 | 20231110 | 170600 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 94 | 20231110 | 170500 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 95 | 20231110 | 170400 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 96 | 20231110 | 170300 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 97 | 20231110 | 170200 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 98 | 20231110 | 170100 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 99 | 20231110 | 170000 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 100 | 20231110 | 165900 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 101 | 20231110 | 165800 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 102 | 20231110 | 165700 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 103 | 20231110 | 165600 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 104 | 20231110 | 165500 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 105 | 20231110 | 165400 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 106 | 20231110 | 165300 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 107 | 20231110 | 165200 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 108 | 20231110 | 165100 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 109 | 20231110 | 165000 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 110 | 20231110 | 164900 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 111 | 20231110 | 164800 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 112 | 20231110 | 164700 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 113 | 20231110 | 164600 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 114 | 20231110 | 164500 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 115 | 20231110 | 164400 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 116 | 20231110 | 164300 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 117 | 20231110 | 164200 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 118 | 20231110 | 164100 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 119 | 20231110 | 164000 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 120 | 20231110 | 163900 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 121 | 20231110 | 163800 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 122 | 20231110 | 163700 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 1175 |
| 123 | 20231110 | 163600 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 124 | 20231110 | 163500 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 125 | 20231110 | 163400 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 126 | 20231110 | 163300 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 127 | 20231110 | 163200 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 128 | 20231110 | 163100 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 129 | 20231110 | 163000 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 130 | 20231110 | 162900 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 131 | 20231110 | 162800 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 132 | 20231110 | 162700 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 133 | 20231110 | 162600 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 134 | 20231110 | 162500 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 135 | 20231110 | 162400 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 136 | 20231110 | 162300 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 137 | 20231110 | 162200 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 138 | 20231110 | 162100 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 139 | 20231110 | 162000 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 140 | 20231110 | 161900 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 141 | 20231110 | 161800 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 142 | 20231110 | 161700 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 143 | 20231110 | 161600 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 144 | 20231110 | 161500 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 145 | 20231110 | 161400 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 146 | 20231110 | 161300 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 147 | 20231110 | 161200 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 148 | 20231110 | 161100 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 149 | 20231110 | 161000 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 150 | 20231110 | 160900 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 151 | 20231110 | 160800 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 152 | 20231110 | 160700 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 1175 |
| 153 | 20231110 | 160600 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 154 | 20231110 | 160500 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 155 | 20231110 | 160400 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 156 | 20231110 | 160300 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 157 | 20231110 | 160200 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 158 | 20231110 | 160100 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 159 | 20231110 | 160000 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 160 | 20231110 | 155900 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 161 | 20231110 | 155800 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 162 | 20231110 | 155700 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 163 | 20231110 | 155600 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 164 | 20231110 | 155500 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 165 | 20231110 | 155400 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 166 | 20231110 | 155300 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 167 | 20231110 | 155200 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 168 | 20231110 | 155100 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 169 | 20231110 | 155000 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 170 | 20231110 | 154900 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 171 | 20231110 | 154800 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 172 | 20231110 | 154700 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 173 | 20231110 | 154600 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 174 | 20231110 | 154500 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 175 | 20231110 | 154400 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 176 | 20231110 | 154300 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 177 | 20231110 | 154200 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 178 | 20231110 | 154100 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 179 | 20231110 | 154000 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 180 | 20231110 | 153900 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 181 | 20231110 | 153800 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 182 | 20231110 | 153700 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 1175 |
| 183 | 20231110 | 153600 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 184 | 20231110 | 153500 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 185 | 20231110 | 153400 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 186 | 20231110 | 153300 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 187 | 20231110 | 153200 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 188 | 20231110 | 153100 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 189 | 20231110 | 153000 | 3643897500 | 239500 | 239500 | 239500 | 239500 | 1175 |
| 190 | 20231110 | 152900 | 3362485000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 191 | 20231110 | 152800 | 3362485000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 192 | 20231110 | 152700 | 3362485000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 193 | 20231110 | 152600 | 3362485000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 194 | 20231110 | 152500 | 3362485000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 195 | 20231110 | 152400 | 3362485000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 196 | 20231110 | 152300 | 3362485000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 197 | 20231110 | 152200 | 3362485000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 198 | 20231110 | 152100 | 3362485000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 199 | 20231110 | 152000 | 3362485000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 200 | 20231110 | 151900 | 3362485000 | 239500 | 239500 | 240000 | 239000 | 80 |
| 201 | 20231110 | 151800 | 3343353500 | 239000 | 240000 | 240000 | 239000 | 149 |
| 202 | 20231110 | 151700 | 3307698000 | 239500 | 240000 | 240000 | 239500 | 37 |
| 203 | 20231110 | 151600 | 3298834500 | 240000 | 240000 | 240000 | 239500 | 59 |
| 204 | 20231110 | 151500 | 3284696500 | 240000 | 239500 | 240000 | 239500 | 41 |
| 205 | 20231110 | 151400 | 3274860000 | 239500 | 239500 | 239500 | 239500 | 35 |
| 206 | 20231110 | 151300 | 3266477500 | 239500 | 239500 | 239500 | 239500 | 37 |
| 207 | 20231110 | 151200 | 3257616000 | 240000 | 240000 | 240000 | 239500 | 64 |
| 208 | 20231110 | 151100 | 3242274500 | 239500 | 240500 | 240500 | 239500 | 8 |
| 209 | 20231110 | 151000 | 3240357500 | 239500 | 239500 | 240000 | 239500 | 53 |
| 210 | 20231110 | 150900 | 3227653500 | 239500 | 240000 | 240000 | 239500 | 67 |
| 211 | 20231110 | 150800 | 3211576500 | 240000 | 240000 | 240000 | 240000 | 26 |
| 212 | 20231110 | 150700 | 3205336500 | 240000 | 240000 | 240500 | 240000 | 34 |
| 213 | 20231110 | 150600 | 3197171000 | 240000 | 240000 | 240000 | 240000 | 38 |
| 214 | 20231110 | 150500 | 3188051000 | 240000 | 240000 | 240500 | 240000 | 31 |
| 215 | 20231110 | 150400 | 3180610500 | 240000 | 240500 | 240500 | 240000 | 20 |
| 216 | 20231110 | 150300 | 3175807500 | 240000 | 240000 | 240000 | 240000 | 42 |
| 217 | 20231110 | 150200 | 3165727500 | 240000 | 241000 | 241000 | 240000 | 24 |
| 218 | 20231110 | 150100 | 3159963000 | 240000 | 240000 | 240000 | 240000 | 27 |
| 219 | 20231110 | 150000 | 3153483000 | 241000 | 241000 | 241000 | 240000 | 30 |
| 220 | 20231110 | 145900 | 3146278000 | 240500 | 241000 | 241000 | 239500 | 53 |
| 221 | 20231110 | 145800 | 3133555500 | 239500 | 240000 | 240000 | 239500 | 41 |
| 222 | 20231110 | 145700 | 3123718000 | 240000 | 240500 | 241000 | 240000 | 37 |
| 223 | 20231110 | 145600 | 3114824000 | 240500 | 241000 | 241000 | 240500 | 16 |
| 224 | 20231110 | 145500 | 3110970000 | 240500 | 240500 | 241000 | 240000 | 55 |
| 225 | 20231110 | 145400 | 3097741000 | 240500 | 240500 | 241000 | 240500 | 16 |
| 226 | 20231110 | 145300 | 3093892000 | 241000 | 240500 | 241000 | 240500 | 9 |
| 227 | 20231110 | 145200 | 3091724000 | 241000 | 241000 | 241000 | 240000 | 87 |
| 228 | 20231110 | 145100 | 3070766500 | 240000 | 240500 | 241000 | 240000 | 30 |
| 229 | 20231110 | 145000 | 3063562500 | 240000 | 240000 | 241000 | 240000 | 34 |
| 230 | 20231110 | 144900 | 3055395500 | 240000 | 241000 | 241000 | 240000 | 39 |
| 231 | 20231110 | 144800 | 3046014000 | 241000 | 241000 | 241000 | 240500 | 21 |
| 232 | 20231110 | 144700 | 3040960000 | 240500 | 240500 | 240500 | 240500 | 3 |
| 233 | 20231110 | 144600 | 3040238500 | 240000 | 240500 | 240500 | 240000 | 37 |
| 234 | 20231110 | 144500 | 3031341000 | 240000 | 240500 | 241000 | 240000 | 88 |
| 235 | 20231110 | 144400 | 3010146000 | 240500 | 241000 | 241000 | 240500 | 22 |
| 236 | 20231110 | 144300 | 3004854000 | 240500 | 240500 | 241000 | 240500 | 28 |
| 237 | 20231110 | 144200 | 2998117000 | 240500 | 241500 | 241500 | 240500 | 197 |
| 238 | 20231110 | 144100 | 2950655500 | 241000 | 241000 | 241500 | 241000 | 45 |
| 239 | 20231110 | 144000 | 2939801500 | 241000 | 241500 | 242000 | 241000 | 26 |
| 240 | 20231110 | 143900 | 2933530000 | 241000 | 241500 | 242000 | 241000 | 43 |
| 241 | 20231110 | 143800 | 2923145000 | 241500 | 241500 | 242000 | 241500 | 41 |
| 242 | 20231110 | 143700 | 2913234000 | 241500 | 241500 | 241500 | 241500 | 23 |
| 243 | 20231110 | 143600 | 2907679500 | 241500 | 241000 | 242000 | 241000 | 35 |
| 244 | 20231110 | 143500 | 2899236500 | 241000 | 241500 | 241500 | 241000 | 20 |
| 245 | 20231110 | 143400 | 2894413500 | 241500 | 241000 | 242000 | 241000 | 22 |
| 246 | 20231110 | 143300 | 2889100500 | 241000 | 242000 | 242000 | 241000 | 32 |
| 247 | 20231110 | 143200 | 2881370000 | 241500 | 241500 | 241500 | 241500 | 29 |
| 248 | 20231110 | 143100 | 2874366500 | 241500 | 242000 | 242500 | 241500 | 34 |
| 249 | 20231110 | 143000 | 2866145000 | 241500 | 242000 | 242000 | 241500 | 63 |
| 250 | 20231110 | 142900 | 2850903500 | 242000 | 242500 | 242500 | 241500 | 21 |
| 251 | 20231110 | 142800 | 2845827500 | 242000 | 242000 | 242000 | 242000 | 112 |
| 252 | 20231110 | 142700 | 2818723500 | 242500 | 242000 | 242500 | 242000 | 27 |
| 253 | 20231110 | 142600 | 2812179500 | 242500 | 242500 | 242500 | 242000 | 15 |
| 254 | 20231110 | 142500 | 2808544500 | 242500 | 242500 | 242500 | 242000 | 15 |
| 255 | 20231110 | 142400 | 2804913500 | 242500 | 242500 | 242500 | 242000 | 12 |
| 256 | 20231110 | 142300 | 2802005000 | 242500 | 242000 | 242500 | 242000 | 72 |
| 257 | 20231110 | 142200 | 2784547500 | 242500 | 242500 | 242500 | 242000 | 13 |
| 258 | 20231110 | 142100 | 2781398000 | 242000 | 242500 | 242500 | 242000 | 27 |
| 259 | 20231110 | 142000 | 2774858500 | 242000 | 242500 | 242500 | 242000 | 21 |
| 260 | 20231110 | 141900 | 2769769500 | 242000 | 242000 | 242500 | 242000 | 21 |
| 261 | 20231110 | 141800 | 2764685000 | 242500 | 242500 | 242500 | 242500 | 5 |
| 262 | 20231110 | 141700 | 2763472500 | 242000 | 242500 | 242500 | 242000 | 9 |
| 263 | 20231110 | 141600 | 2761291500 | 242500 | 242000 | 242500 | 242000 | 82 |
| 264 | 20231110 | 141500 | 2741413500 | 242500 | 242000 | 242500 | 242000 | 13 |
| 265 | 20231110 | 141400 | 2738264000 | 242000 | 242000 | 242500 | 242000 | 27 |
| 266 | 20231110 | 141300 | 2731726000 | 242000 | 242500 | 242500 | 242000 | 3 |
| 267 | 20231110 | 141200 | 2730999500 | 242500 | 242500 | 242500 | 242000 | 34 |
| 268 | 20231110 | 141100 | 2722760500 | 242000 | 242500 | 242500 | 242000 | 4 |
| 269 | 20231110 | 141000 | 2721792000 | 242500 | 242000 | 242500 | 242000 | 9 |
| 270 | 20231110 | 140900 | 2719610500 | 242500 | 242500 | 242500 | 242500 | 20 |
| 271 | 20231110 | 140800 | 2714760500 | 242500 | 242000 | 242500 | 242000 | 68 |
| 272 | 20231110 | 140700 | 2698276500 | 242000 | 242500 | 242500 | 242000 | 25 |
| 273 | 20231110 | 140600 | 2692223500 | 242500 | 242000 | 242500 | 242000 | 7 |
| 274 | 20231110 | 140500 | 2690527500 | 242500 | 241500 | 242500 | 241500 | 15 |
| 275 | 20231110 | 140400 | 2686895000 | 241500 | 242500 | 242500 | 241500 | 26 |
| 276 | 20231110 | 140300 | 2680604000 | 242500 | 242000 | 242500 | 241500 | 21 |
| 277 | 20231110 | 140200 | 2675522500 | 242000 | 242500 | 242500 | 242000 | 29 |
| 278 | 20231110 | 140100 | 2668494500 | 242000 | 241500 | 242000 | 241500 | 48 |
| 279 | 20231110 | 140000 | 2656881000 | 241500 | 242000 | 242000 | 241500 | 90 |
| 280 | 20231110 | 135900 | 2635104000 | 242000 | 242500 | 242500 | 242000 | 5 |
| 281 | 20231110 | 135800 | 2633893500 | 242500 | 242000 | 242500 | 242000 | 19 |
| 282 | 20231110 | 135700 | 2629287000 | 242500 | 242000 | 242500 | 242000 | 9 |
| 283 | 20231110 | 135600 | 2627105000 | 242000 | 242500 | 242500 | 242000 | 9 |
| 284 | 20231110 | 135500 | 2624924000 | 242000 | 242500 | 242500 | 242000 | 11 |
| 285 | 20231110 | 135400 | 2622258000 | 242500 | 242500 | 242500 | 242000 | 73 |
| 286 | 20231110 | 135300 | 2604557000 | 242500 | 242000 | 242500 | 242000 | 11 |
| 287 | 20231110 | 135200 | 2601891000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 288 | 20231110 | 135100 | 2601891000 | 242500 | 242000 | 242500 | 242000 | 22 |
| 289 | 20231110 | 135000 | 2596557500 | 242500 | 242500 | 242500 | 242000 | 11 |
| 290 | 20231110 | 134900 | 2593891500 | 242500 | 242000 | 242500 | 242000 | 3 |
| 291 | 20231110 | 134800 | 2593165000 | 242500 | 242500 | 242500 | 242000 | 42 |
| 292 | 20231110 | 134700 | 2582997500 | 242000 | 242500 | 242500 | 242000 | 58 |
| 293 | 20231110 | 134600 | 2568934000 | 242500 | 242000 | 242500 | 242000 | 81 |
| 294 | 20231110 | 134500 | 2549293000 | 242500 | 242500 | 242500 | 242500 | 3 |
| 295 | 20231110 | 134400 | 2548565500 | 242500 | 242500 | 242500 | 242500 | 17 |
| 296 | 20231110 | 134300 | 2544443000 | 242500 | 242500 | 242500 | 242500 | 6 |
| 297 | 20231110 | 134200 | 2542988000 | 242500 | 242000 | 242500 | 242000 | 4 |
| 298 | 20231110 | 134100 | 2542018500 | 242500 | 242500 | 242500 | 242500 | 6 |
| 299 | 20231110 | 134000 | 2540563500 | 242500 | 242500 | 242500 | 242500 | 13 |
| 300 | 20231110 | 133900 | 2537411000 | 242500 | 242500 | 242500 | 242500 | 60 |
| 301 | 20231110 | 133800 | 2522861000 | 242500 | 243000 | 243000 | 242500 | 29 |
| 302 | 20231110 | 133700 | 2515828000 | 243000 | 242500 | 243000 | 242500 | 6 |
| 303 | 20231110 | 133600 | 2514370500 | 243000 | 242500 | 243000 | 242500 | 43 |
| 304 | 20231110 | 133500 | 2503934500 | 242500 | 243000 | 243000 | 242500 | 55 |
| 305 | 20231110 | 133400 | 2490581500 | 243000 | 243000 | 243000 | 243000 | 6 |
| 306 | 20231110 | 133300 | 2489123500 | 243000 | 243000 | 243000 | 242500 | 14 |
| 307 | 20231110 | 133200 | 2485722000 | 243000 | 242500 | 243000 | 242500 | 63 |
| 308 | 20231110 | 133100 | 2470414500 | 242500 | 243000 | 243000 | 242500 | 14 |
| 309 | 20231110 | 133000 | 2467015500 | 243000 | 243000 | 243000 | 243000 | 1 |
| 310 | 20231110 | 132900 | 2466772500 | 243000 | 243000 | 243000 | 242500 | 41 |
| 311 | 20231110 | 132800 | 2456816000 | 242500 | 243000 | 243000 | 242500 | 5 |
| 312 | 20231110 | 132700 | 2455602500 | 243000 | 243000 | 243000 | 243000 | 5 |
| 313 | 20231110 | 132600 | 2454387500 | 243000 | 242000 | 243000 | 242000 | 137 |
| 314 | 20231110 | 132500 | 2421196000 | 242000 | 242000 | 242000 | 241500 | 71 |
| 315 | 20231110 | 132400 | 2404015500 | 242000 | 241500 | 242000 | 241000 | 134 |
| 316 | 20231110 | 132300 | 2371656000 | 241500 | 241500 | 241500 | 241000 | 107 |
| 317 | 20231110 | 132200 | 2345821000 | 241500 | 242000 | 242000 | 241000 | 28 |
| 318 | 20231110 | 132100 | 2339053000 | 242000 | 241500 | 242000 | 241500 | 15 |
| 319 | 20231110 | 132000 | 2335430000 | 241500 | 242000 | 242000 | 241000 | 11 |
| 320 | 20231110 | 131900 | 2332773500 | 241500 | 242000 | 242000 | 241500 | 5 |
| 321 | 20231110 | 131800 | 2331565000 | 242000 | 241500 | 242000 | 241500 | 24 |
| 322 | 20231110 | 131700 | 2325760000 | 242000 | 241500 | 242000 | 241500 | 75 |
| 323 | 20231110 | 131600 | 2307618000 | 242000 | 242000 | 242000 | 242000 | 2 |
| 324 | 20231110 | 131500 | 2307134000 | 241500 | 242000 | 242000 | 241500 | 26 |
| 325 | 20231110 | 131400 | 2300845000 | 241500 | 242000 | 242000 | 241500 | 62 |
| 326 | 20231110 | 131300 | 2285871000 | 242000 | 241500 | 242000 | 241500 | 10 |
| 327 | 20231110 | 131200 | 2283452500 | 242000 | 242000 | 242000 | 242000 | 6 |
| 328 | 20231110 | 131100 | 2282000500 | 242000 | 241500 | 242000 | 241500 | 13 |
| 329 | 20231110 | 131000 | 2278855000 | 242000 | 241500 | 242500 | 241500 | 63 |
| 330 | 20231110 | 130900 | 2263582500 | 241500 | 241500 | 241500 | 241500 | 19 |
| 331 | 20231110 | 130800 | 2258994000 | 242500 | 241500 | 242500 | 241500 | 18 |
| 332 | 20231110 | 130700 | 2254642500 | 242000 | 241500 | 242000 | 241500 | 29 |
| 333 | 20231110 | 130600 | 2247628500 | 242000 | 241500 | 242500 | 241500 | 21 |
| 334 | 20231110 | 130500 | 2242553000 | 241500 | 242000 | 242000 | 241500 | 11 |
| 335 | 20231110 | 130400 | 2239893500 | 242000 | 241500 | 242500 | 241500 | 23 |
| 336 | 20231110 | 130300 | 2234329500 | 242000 | 242000 | 242000 | 242000 | 6 |
| 337 | 20231110 | 130200 | 2232877500 | 241000 | 241500 | 241500 | 241000 | 14 |
| 338 | 20231110 | 130100 | 2229501000 | 241000 | 242500 | 242500 | 241000 | 126 |
| 339 | 20231110 | 130000 | 2199092500 | 242500 | 242500 | 242500 | 242000 | 27 |
| 340 | 20231110 | 125900 | 2192548500 | 242000 | 242000 | 242500 | 242000 | 8 |
| 341 | 20231110 | 125800 | 2190611500 | 242500 | 242000 | 242500 | 242000 | 42 |
| 342 | 20231110 | 125700 | 2180431000 | 242000 | 242500 | 242500 | 242000 | 18 |
| 343 | 20231110 | 125600 | 2176066500 | 242000 | 242500 | 242500 | 242000 | 8 |
| 344 | 20231110 | 125500 | 2174127500 | 242000 | 241500 | 242000 | 241500 | 30 |
| 345 | 20231110 | 125400 | 2166872500 | 242000 | 241500 | 242000 | 241500 | 11 |
| 346 | 20231110 | 125300 | 2164213500 | 241500 | 241500 | 242000 | 241500 | 29 |
| 347 | 20231110 | 125200 | 2157200000 | 241500 | 241500 | 242000 | 241500 | 14 |
| 348 | 20231110 | 125100 | 2153818500 | 242000 | 241500 | 242000 | 241500 | 15 |
| 349 | 20231110 | 125000 | 2150193000 | 241500 | 241500 | 241500 | 241500 | 1 |
| 350 | 20231110 | 124900 | 2149951500 | 242000 | 241500 | 242000 | 241500 | 24 |
| 351 | 20231110 | 124800 | 2144144500 | 242000 | 241500 | 242500 | 241500 | 59 |
| 352 | 20231110 | 124700 | 2129868500 | 242000 | 241500 | 242000 | 241500 | 16 |
| 353 | 20231110 | 124600 | 2126001500 | 241500 | 242000 | 242000 | 241500 | 31 |
| 354 | 20231110 | 124500 | 2118503000 | 242000 | 242000 | 242000 | 242000 | 2 |
| 355 | 20231110 | 124400 | 2118019000 | 242000 | 242500 | 242500 | 242000 | 8 |
| 356 | 20231110 | 124300 | 2116080000 | 242500 | 242500 | 242500 | 242000 | 6 |
| 357 | 20231110 | 124200 | 2114626000 | 241000 | 243000 | 243000 | 241000 | 214 |
| 358 | 20231110 | 124100 | 2062830500 | 242500 | 243000 | 243000 | 242500 | 56 |
| 359 | 20231110 | 124000 | 2049223000 | 243000 | 242500 | 243000 | 242500 | 4 |
| 360 | 20231110 | 123900 | 2048252000 | 242500 | 243000 | 243000 | 242500 | 21 |
| 361 | 20231110 | 123800 | 2043149500 | 242500 | 242500 | 242500 | 242500 | 1 |
| 362 | 20231110 | 123700 | 2042907000 | 243000 | 243000 | 243000 | 242500 | 10 |
| 363 | 20231110 | 123600 | 2040477500 | 243000 | 242500 | 243000 | 242500 | 4 |
| 364 | 20231110 | 123500 | 2039506500 | 243000 | 242500 | 243000 | 242500 | 19 |
| 365 | 20231110 | 123400 | 2034890000 | 243000 | 242500 | 243000 | 242000 | 14 |
| 366 | 20231110 | 123300 | 2031494000 | 242500 | 242000 | 242500 | 242000 | 53 |
| 367 | 20231110 | 123200 | 2018642000 | 242500 | 242500 | 242500 | 242000 | 9 |
| 368 | 20231110 | 123100 | 2016460000 | 242500 | 242500 | 242500 | 242000 | 19 |
| 369 | 20231110 | 123000 | 2011853500 | 242500 | 242000 | 242500 | 242000 | 7 |
| 370 | 20231110 | 122900 | 2010157000 | 242500 | 242500 | 242500 | 242000 | 5 |
| 371 | 20231110 | 122800 | 2008945000 | 242500 | 241500 | 242500 | 241500 | 14 |
| 372 | 20231110 | 122700 | 2005551000 | 241500 | 242000 | 242500 | 241500 | 38 |
| 373 | 20231110 | 122600 | 1996354000 | 242500 | 242500 | 242500 | 242000 | 57 |
| 374 | 20231110 | 122500 | 1982532000 | 242500 | 242000 | 242500 | 242000 | 7 |
| 375 | 20231110 | 122400 | 1980835000 | 242500 | 242000 | 242500 | 242000 | 26 |
| 376 | 20231110 | 122300 | 1974536500 | 242500 | 242500 | 243000 | 242000 | 139 |
| 377 | 20231110 | 122200 | 1940838500 | 243000 | 243000 | 243000 | 243000 | 1 |
| 378 | 20231110 | 122100 | 1940595500 | 243000 | 243000 | 243000 | 242000 | 13 |
| 379 | 20231110 | 122000 | 1937437500 | 242000 | 242500 | 242500 | 242000 | 33 |
| 380 | 20231110 | 121900 | 1929437000 | 242000 | 242500 | 242500 | 242000 | 51 |
| 381 | 20231110 | 121800 | 1917070000 | 242000 | 242500 | 242500 | 242000 | 9 |
| 382 | 20231110 | 121700 | 1914888500 | 242000 | 242500 | 242500 | 242000 | 15 |
| 383 | 20231110 | 121600 | 1911251500 | 242500 | 242000 | 242500 | 242000 | 7 |
| 384 | 20231110 | 121500 | 1909554500 | 242000 | 242500 | 242500 | 242000 | 9 |
| 385 | 20231110 | 121400 | 1907372500 | 242000 | 242500 | 242500 | 242000 | 5 |
| 386 | 20231110 | 121300 | 1906161000 | 242000 | 242500 | 242500 | 242000 | 19 |
| 387 | 20231110 | 121200 | 1901554000 | 242000 | 242500 | 242500 | 242000 | 2 |
| 388 | 20231110 | 121100 | 1901069500 | 242500 | 242000 | 242500 | 242000 | 70 |
| 389 | 20231110 | 121000 | 1884100500 | 242000 | 242500 | 242500 | 242000 | 20 |
| 390 | 20231110 | 120900 | 1879251000 | 242000 | 242000 | 242000 | 242000 | 14 |
| 391 | 20231110 | 120800 | 1875863000 | 242000 | 242500 | 242500 | 242000 | 9 |
| 392 | 20231110 | 120700 | 1873681000 | 242000 | 242500 | 242500 | 242000 | 14 |
| 393 | 20231110 | 120600 | 1870292500 | 242000 | 242000 | 242500 | 242000 | 27 |
| 394 | 20231110 | 120500 | 1863749500 | 242000 | 242000 | 242000 | 242000 | 2 |
| 395 | 20231110 | 120400 | 1863265500 | 242000 | 242000 | 242000 | 241500 | 133 |
| 396 | 20231110 | 120300 | 1831089000 | 242500 | 242500 | 242500 | 242000 | 8 |
| 397 | 20231110 | 120200 | 1829149500 | 242500 | 242000 | 242500 | 242000 | 15 |
| 398 | 20231110 | 120100 | 1825513000 | 242000 | 242000 | 242500 | 242000 | 8 |
| 399 | 20231110 | 120000 | 1823574000 | 242000 | 242000 | 242000 | 242000 | 1 |
| 400 | 20231110 | 115900 | 1823332000 | 242500 | 242500 | 242500 | 242000 | 25 |
| 401 | 20231110 | 115800 | 1817270000 | 242000 | 242000 | 242000 | 242000 | 1 |
| 402 | 20231110 | 115700 | 1817028000 | 242500 | 242500 | 242500 | 242000 | 69 |
| 403 | 20231110 | 115600 | 1800296500 | 242000 | 241500 | 242000 | 241500 | 95 |
| 404 | 20231110 | 115500 | 1777324000 | 241500 | 241000 | 241500 | 241000 | 19 |
| 405 | 20231110 | 115400 | 1772739000 | 241500 | 241000 | 241500 | 241000 | 7 |
| 406 | 20231110 | 115300 | 1771049000 | 241500 | 241000 | 241500 | 241000 | 3 |
| 407 | 20231110 | 115200 | 1770325000 | 241500 | 242000 | 242000 | 241500 | 67 |
| 408 | 20231110 | 115100 | 1754136000 | 242000 | 242000 | 242000 | 241500 | 7 |
| 409 | 20231110 | 115000 | 1752442500 | 242000 | 241000 | 242000 | 241000 | 60 |
| 410 | 20231110 | 114900 | 1737952500 | 241000 | 240500 | 241000 | 240500 | 6 |
| 411 | 20231110 | 114800 | 1736507000 | 241500 | 241000 | 241500 | 240500 | 22 |
| 412 | 20231110 | 114700 | 1731202500 | 241000 | 241000 | 241500 | 241000 | 14 |
| 413 | 20231110 | 114600 | 1727825000 | 241000 | 241000 | 241500 | 241000 | 11 |
| 414 | 20231110 | 114500 | 1725171500 | 241000 | 241500 | 241500 | 240500 | 126 |
| 415 | 20231110 | 114400 | 1694851500 | 241500 | 241000 | 241500 | 241000 | 33 |
| 416 | 20231110 | 114300 | 1686887500 | 241500 | 241500 | 241500 | 241000 | 19 |
| 417 | 20231110 | 114200 | 1682307500 | 241500 | 242000 | 242500 | 241500 | 146 |
| 418 | 20231110 | 114100 | 1647017500 | 241500 | 242500 | 242500 | 241500 | 25 |
| 419 | 20231110 | 114000 | 1640963000 | 242000 | 242000 | 242500 | 242000 | 11 |
| 420 | 20231110 | 113900 | 1638298500 | 242000 | 242000 | 242000 | 242000 | 8 |
| 421 | 20231110 | 113800 | 1636362500 | 242500 | 242000 | 242500 | 242000 | 43 |
| 422 | 20231110 | 113700 | 1625952500 | 242000 | 242000 | 242500 | 242000 | 17 |
| 423 | 20231110 | 113600 | 1621838000 | 241500 | 241500 | 241500 | 241500 | 6 |
| 424 | 20231110 | 113500 | 1620389000 | 242000 | 242000 | 242000 | 241500 | 84 |
| 425 | 20231110 | 113400 | 1600064000 | 241500 | 242000 | 242000 | 241500 | 22 |
| 426 | 20231110 | 113300 | 1594748000 | 242000 | 242000 | 242500 | 241500 | 26 |
| 427 | 20231110 | 113200 | 1588451000 | 242000 | 242000 | 242500 | 242000 | 24 |
| 428 | 20231110 | 113100 | 1582642000 | 241500 | 242000 | 242000 | 241500 | 13 |
| 429 | 20231110 | 113000 | 1579501500 | 242000 | 242500 | 242500 | 241500 | 39 |
| 430 | 20231110 | 112900 | 1570060000 | 242000 | 242000 | 242500 | 242000 | 12 |
| 431 | 20231110 | 112800 | 1567155500 | 241500 | 242500 | 242500 | 241500 | 66 |
| 432 | 20231110 | 112700 | 1551160000 | 242000 | 242500 | 243000 | 242000 | 31 |
| 433 | 20231110 | 112600 | 1543639500 | 241500 | 243500 | 243500 | 241000 | 150 |
| 434 | 20231110 | 112500 | 1507385500 | 243000 | 243500 | 243500 | 243000 | 10 |
| 435 | 20231110 | 112400 | 1504954500 | 242500 | 243000 | 243500 | 242500 | 30 |
| 436 | 20231110 | 112300 | 1497672500 | 243000 | 244000 | 244000 | 243000 | 31 |
| 437 | 20231110 | 112200 | 1490124500 | 243000 | 244000 | 244000 | 243000 | 19 |
| 438 | 20231110 | 112100 | 1485506500 | 243000 | 243000 | 243500 | 243000 | 29 |
| 439 | 20231110 | 112000 | 1478455000 | 243500 | 243500 | 243500 | 243000 | 72 |
| 440 | 20231110 | 111900 | 1460931500 | 243000 | 243000 | 244000 | 243000 | 59 |
| 441 | 20231110 | 111800 | 1446582500 | 243000 | 243000 | 244000 | 243000 | 27 |
| 442 | 20231110 | 111700 | 1440014000 | 243000 | 243000 | 243000 | 243000 | 17 |
| 443 | 20231110 | 111600 | 1435883000 | 243000 | 243000 | 243500 | 243000 | 19 |
| 444 | 20231110 | 111500 | 1431263500 | 244000 | 244000 | 244000 | 243000 | 35 |
| 445 | 20231110 | 111400 | 1422732000 | 244000 | 243000 | 244000 | 243000 | 22 |
| 446 | 20231110 | 111300 | 1417381000 | 243000 | 244000 | 244000 | 243000 | 66 |
| 447 | 20231110 | 111200 | 1401283500 | 244000 | 244000 | 244500 | 243500 | 56 |
| 448 | 20231110 | 111100 | 1387621500 | 243500 | 243500 | 243500 | 243500 | 1 |
| 449 | 20231110 | 111000 | 1387378000 | 244000 | 244000 | 244000 | 244000 | 13 |
| 450 | 20231110 | 110900 | 1384206000 | 244500 | 244000 | 244500 | 244000 | 7 |
| 451 | 20231110 | 110800 | 1382495000 | 245000 | 244500 | 245000 | 244000 | 23 |
| 452 | 20231110 | 110700 | 1376864000 | 244000 | 244500 | 245000 | 244000 | 128 |
| 453 | 20231110 | 110600 | 1345630000 | 244500 | 244500 | 245000 | 244500 | 67 |
| 454 | 20231110 | 110500 | 1329218500 | 244500 | 245000 | 245000 | 244500 | 34 |
| 455 | 20231110 | 110400 | 1320900000 | 244500 | 244500 | 245000 | 244500 | 147 |
| 456 | 20231110 | 110300 | 1284889500 | 244000 | 244500 | 245000 | 244000 | 292 |
| 457 | 20231110 | 110200 | 1213550500 | 244500 | 244500 | 244500 | 244500 | 6 |
| 458 | 20231110 | 110100 | 1212083500 | 244500 | 244500 | 244500 | 244000 | 27 |
| 459 | 20231110 | 110000 | 1205484500 | 244500 | 244500 | 244500 | 244500 | 4 |
| 460 | 20231110 | 105900 | 1204506500 | 244500 | 244500 | 244500 | 244000 | 7 |
| 461 | 20231110 | 105800 | 1202795500 | 244000 | 244000 | 244000 | 244000 | 50 |
| 462 | 20231110 | 105700 | 1190595500 | 245000 | 243500 | 245000 | 243500 | 20 |
| 463 | 20231110 | 105600 | 1185700500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 464 | 20231110 | 105500 | 1185700500 | 244000 | 244000 | 244000 | 244000 | 5 |
| 465 | 20231110 | 105400 | 1184480500 | 244000 | 244000 | 244500 | 244000 | 23 |
| 466 | 20231110 | 105300 | 1178862500 | 243500 | 243500 | 243500 | 243500 | 5 |
| 467 | 20231110 | 105200 | 1177645000 | 244500 | 243000 | 244500 | 243000 | 7 |
| 468 | 20231110 | 105100 | 1175942000 | 243000 | 243500 | 243500 | 243000 | 98 |
| 469 | 20231110 | 105000 | 1152080500 | 244000 | 244000 | 244000 | 244000 | 13 |
| 470 | 20231110 | 104900 | 1148908500 | 243000 | 243000 | 243000 | 243000 | 6 |
| 471 | 20231110 | 104800 | 1147450500 | 243000 | 244000 | 244000 | 243000 | 134 |
| 472 | 20231110 | 104700 | 1114811000 | 244500 | 244500 | 244500 | 244500 | 7 |
| 473 | 20231110 | 104600 | 1113099500 | 245000 | 245000 | 245000 | 245000 | 14 |
| 474 | 20231110 | 104500 | 1109669500 | 244500 | 244500 | 244500 | 244000 | 69 |
| 475 | 20231110 | 104400 | 1092802500 | 245000 | 244500 | 245000 | 244500 | 6 |
| 476 | 20231110 | 104300 | 1091335000 | 244500 | 244500 | 244500 | 244000 | 45 |
| 477 | 20231110 | 104200 | 1080334500 | 244500 | 244500 | 244500 | 244500 | 8 |
| 478 | 20231110 | 104100 | 1078378500 | 244000 | 245000 | 245000 | 244000 | 144 |
| 479 | 20231110 | 104000 | 1043106500 | 245500 | 245500 | 245500 | 245500 | 10 |
| 480 | 20231110 | 103900 | 1040651500 | 245500 | 245500 | 245500 | 245500 | 15 |
| 481 | 20231110 | 103800 | 1036969000 | 246000 | 245500 | 246000 | 245500 | 130 |
| 482 | 20231110 | 103700 | 1005053500 | 245500 | 245500 | 245500 | 245000 | 88 |
| 483 | 20231110 | 103600 | 983453000 | 245500 | 245000 | 245500 | 245000 | 19 |
| 484 | 20231110 | 103500 | 978795500 | 245000 | 245000 | 245000 | 245000 | 6 |
| 485 | 20231110 | 103400 | 977325500 | 245000 | 245000 | 245000 | 245000 | 1 |
| 486 | 20231110 | 103300 | 977080500 | 245000 | 245000 | 245000 | 244500 | 10 |
| 487 | 20231110 | 103200 | 974632000 | 245000 | 245000 | 245000 | 245000 | 12 |
| 488 | 20231110 | 103100 | 971692000 | 245000 | 245000 | 245000 | 244500 | 19 |
| 489 | 20231110 | 103000 | 967042000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 490 | 20231110 | 102900 | 967042000 | 245000 | 244000 | 245000 | 244000 | 207 |
| 491 | 20231110 | 102800 | 916502500 | 244500 | 244000 | 244500 | 244000 | 32 |
| 492 | 20231110 | 102700 | 908679000 | 244500 | 244500 | 244500 | 244500 | 11 |
| 493 | 20231110 | 102600 | 905989500 | 244000 | 244000 | 244000 | 244000 | 5 |
| 494 | 20231110 | 102500 | 904769500 | 244500 | 244000 | 244500 | 244000 | 95 |
| 495 | 20231110 | 102400 | 881589000 | 244000 | 244000 | 244000 | 244000 | 10 |
| 496 | 20231110 | 102300 | 879149000 | 244000 | 244000 | 244000 | 244000 | 5 |
| 497 | 20231110 | 102200 | 877929000 | 244000 | 243500 | 244000 | 243500 | 79 |
| 498 | 20231110 | 102100 | 858692000 | 243500 | 243500 | 243500 | 243500 | 19 |
| 499 | 20231110 | 102000 | 854065500 | 243500 | 243000 | 243500 | 243000 | 2 |
| 500 | 20231110 | 101900 | 853579000 | 243500 | 243500 | 243500 | 243500 | 7 |
| 501 | 20231110 | 101800 | 851874500 | 243500 | 244000 | 244000 | 243500 | 44 |
| 502 | 20231110 | 101700 | 841154000 | 243500 | 243500 | 243500 | 243500 | 5 |
| 503 | 20231110 | 101600 | 839936500 | 243500 | 243500 | 243500 | 243500 | 8 |
| 504 | 20231110 | 101500 | 837988500 | 244000 | 243000 | 244000 | 243000 | 69 |
| 505 | 20231110 | 101400 | 821220500 | 243000 | 243500 | 244000 | 243000 | 138 |
| 506 | 20231110 | 101300 | 787663500 | 243000 | 243500 | 243500 | 243000 | 7 |
| 507 | 20231110 | 101200 | 785961500 | 243500 | 242500 | 243500 | 242500 | 95 |
| 508 | 20231110 | 101100 | 762920500 | 242500 | 243500 | 244000 | 242000 | 248 |
| 509 | 20231110 | 101000 | 702766500 | 243500 | 244000 | 244000 | 241000 | 154 |
| 510 | 20231110 | 100900 | 665445500 | 243500 | 244000 | 244000 | 243500 | 16 |
| 511 | 20231110 | 100800 | 661546500 | 244000 | 244500 | 244500 | 244000 | 70 |
| 512 | 20231110 | 100700 | 644466000 | 244000 | 244000 | 244000 | 244000 | 34 |
| 513 | 20231110 | 100600 | 636170000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 514 | 20231110 | 100500 | 636170000 | 244000 | 244000 | 244000 | 244000 | 2 |
| 515 | 20231110 | 100400 | 635682000 | 243500 | 243500 | 243500 | 243500 | 15 |
| 516 | 20231110 | 100300 | 632029500 | 243500 | 243500 | 244000 | 243500 | 65 |
| 517 | 20231110 | 100200 | 616195000 | 244500 | 244000 | 244500 | 244000 | 89 |
| 518 | 20231110 | 100100 | 594477500 | 244000 | 243500 | 244000 | 243500 | 15 |
| 519 | 20231110 | 100000 | 590818000 | 244000 | 244000 | 244000 | 244000 | 20 |
| 520 | 20231110 | 095900 | 585938000 | 244000 | 243500 | 244000 | 243500 | 41 |
| 521 | 20231110 | 095800 | 575948000 | 243500 | 243000 | 243500 | 243000 | 86 |
| 522 | 20231110 | 095700 | 555032000 | 243000 | 243000 | 243000 | 243000 | 100 |
| 523 | 20231110 | 095600 | 530732000 | 243500 | 243500 | 243500 | 243000 | 114 |
| 524 | 20231110 | 095500 | 503023000 | 243500 | 243000 | 243500 | 243000 | 3 |
| 525 | 20231110 | 095400 | 502293500 | 243000 | 243000 | 243000 | 243000 | 27 |
| 526 | 20231110 | 095300 | 495732500 | 243000 | 243000 | 243000 | 243000 | 62 |
| 527 | 20231110 | 095200 | 480666500 | 243000 | 243000 | 243000 | 243000 | 13 |
| 528 | 20231110 | 095100 | 477507500 | 243000 | 243000 | 243000 | 243000 | 2 |
| 529 | 20231110 | 095000 | 477021500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 530 | 20231110 | 094900 | 477021500 | 243000 | 243000 | 243000 | 241500 | 192 |
| 531 | 20231110 | 094800 | 430610000 | 243000 | 243000 | 243000 | 243000 | 1 |
| 532 | 20231110 | 094700 | 430367000 | 243500 | 243500 | 243500 | 243500 | 1 |
| 533 | 20231110 | 094600 | 430123500 | 243000 | 243500 | 243500 | 243000 | 107 |
| 534 | 20231110 | 094500 | 404119000 | 243500 | 242500 | 243500 | 242000 | 41 |
| 535 | 20231110 | 094400 | 394177500 | 242500 | 242500 | 242500 | 242500 | 1 |
| 536 | 20231110 | 094300 | 393935000 | 242500 | 242000 | 242500 | 242000 | 23 |
| 537 | 20231110 | 094200 | 388368500 | 242500 | 242000 | 242500 | 242000 | 39 |
| 538 | 20231110 | 094100 | 378930000 | 242500 | 242500 | 242500 | 242500 | 19 |
| 539 | 20231110 | 094000 | 374322500 | 242500 | 242500 | 242500 | 242500 | 1 |
| 540 | 20231110 | 093900 | 374080000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 541 | 20231110 | 093800 | 374080000 | 242500 | 242500 | 243500 | 242500 | 96 |
| 542 | 20231110 | 093700 | 350799000 | 242500 | 242000 | 242500 | 242000 | 6 |
| 543 | 20231110 | 093600 | 349346500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 544 | 20231110 | 093500 | 349346500 | 242500 | 242500 | 242500 | 242500 | 2 |
| 545 | 20231110 | 093400 | 348861500 | 243500 | 242500 | 243500 | 242500 | 222 |
| 546 | 20231110 | 093300 | 295024500 | 243000 | 242500 | 243500 | 242500 | 155 |
| 547 | 20231110 | 093200 | 257432500 | 243000 | 243000 | 243000 | 243000 | 2 |
| 548 | 20231110 | 093100 | 256946500 | 243500 | 242500 | 243500 | 241500 | 46 |
| 549 | 20231110 | 093000 | 245790500 | 242500 | 241000 | 242500 | 241000 | 6 |
| 550 | 20231110 | 092900 | 244340000 | 241000 | 241000 | 241000 | 241000 | 5 |
| 551 | 20231110 | 092800 | 243135000 | 242500 | 242500 | 242500 | 242500 | 1 |
| 552 | 20231110 | 092700 | 242892500 | 242500 | 241500 | 242500 | 241000 | 27 |
| 553 | 20231110 | 092600 | 236357500 | 241500 | 241000 | 242000 | 241000 | 13 |
| 554 | 20231110 | 092500 | 233220500 | 242000 | 242000 | 242000 | 242000 | 2 |
| 555 | 20231110 | 092400 | 232736500 | 242000 | 241500 | 242000 | 241500 | 10 |
| 556 | 20231110 | 092300 | 230321000 | 241000 | 240000 | 241500 | 240000 | 44 |
| 557 | 20231110 | 092200 | 219721000 | 239500 | 239500 | 239500 | 239500 | 7 |
| 558 | 20231110 | 092100 | 218044500 | 239500 | 241500 | 241500 | 239500 | 432 |
| 559 | 20231110 | 092000 | 114051000 | 242000 | 242000 | 242000 | 242000 | 22 |
| 560 | 20231110 | 091900 | 108727000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 561 | 20231110 | 091800 | 108727000 | 241500 | 242500 | 242500 | 241500 | 51 |
| 562 | 20231110 | 091700 | 96386000 | 242500 | 242500 | 242500 | 242500 | 4 |
| 563 | 20231110 | 091600 | 95416000 | 242000 | 241500 | 242000 | 241500 | 39 |
| 564 | 20231110 | 091500 | 85985000 | 242000 | 242000 | 242000 | 242000 | 1 |
| 565 | 20231110 | 091400 | 85743000 | 242000 | 242000 | 242000 | 242000 | 1 |
| 566 | 20231110 | 091300 | 85501000 | 242000 | 242000 | 242000 | 242000 | 5 |
| 567 | 20231110 | 091200 | 84291000 | 242500 | 242000 | 242500 | 242000 | 19 |
| 568 | 20231110 | 091100 | 79686500 | 242000 | 242500 | 242500 | 242000 | 27 |
| 569 | 20231110 | 091000 | 73150500 | 242500 | 242500 | 242500 | 242500 | 1 |
| 570 | 20231110 | 090900 | 72908000 | 242000 | 241500 | 242500 | 241500 | 68 |
| 571 | 20231110 | 090800 | 56457000 | 241500 | 242000 | 242000 | 241500 | 6 |
| 572 | 20231110 | 090700 | 55006500 | 242000 | 242000 | 242000 | 242000 | 1 |
| 573 | 20231110 | 090600 | 54764500 | 241500 | 241500 | 241500 | 241500 | 11 |
| 574 | 20231110 | 090500 | 52108000 | 242000 | 242500 | 242500 | 242000 | 23 |
| 575 | 20231110 | 090400 | 46536000 | 242000 | 242000 | 242500 | 242000 | 27 |
| 576 | 20231110 | 090300 | 40001500 | 242000 | 242500 | 242500 | 242000 | 36 |
| 577 | 20231110 | 090200 | 31286000 | 242000 | 244000 | 244000 | 242000 | 68 |
| 578 | 20231110 | 090100 | 14781000 | 241500 | 244000 | 244000 | 241500 | 14 |
| 579 | 20231110 | 090000 | 11392000 | 242500 | 242500 | 242500 | 242000 | 47 |