34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 184000 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 19970 |
| 3 | 20231113 | 183900 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 4 | 20231113 | 183800 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 5 | 20231113 | 183700 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 6 | 20231113 | 183600 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 7 | 20231113 | 183500 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 8 | 20231113 | 183400 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 9 | 20231113 | 183300 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 10 | 20231113 | 183200 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 11 | 20231113 | 183100 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 12 | 20231113 | 183000 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 13 | 20231113 | 182900 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 14 | 20231113 | 182800 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 15 | 20231113 | 182700 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 16 | 20231113 | 182600 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 17 | 20231113 | 182500 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 18 | 20231113 | 182400 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 19 | 20231113 | 182300 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 20 | 20231113 | 182200 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 21 | 20231113 | 182100 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 22 | 20231113 | 182000 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 23 | 20231113 | 181900 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 24 | 20231113 | 181800 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 25 | 20231113 | 181700 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 26 | 20231113 | 181600 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 27 | 20231113 | 181500 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 28 | 20231113 | 181400 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 29 | 20231113 | 181300 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 30 | 20231113 | 181200 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 31 | 20231113 | 181100 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 32 | 20231113 | 181000 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 19970 |
| 33 | 20231113 | 180900 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 34 | 20231113 | 180800 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 35 | 20231113 | 180700 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 36 | 20231113 | 180600 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 37 | 20231113 | 180500 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 38 | 20231113 | 180400 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 39 | 20231113 | 180300 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 40 | 20231113 | 180200 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 41 | 20231113 | 180100 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 42 | 20231113 | 180000 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 43 | 20231113 | 175900 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 44 | 20231113 | 175800 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 45 | 20231113 | 175700 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 46 | 20231113 | 175600 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 47 | 20231113 | 175500 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 48 | 20231113 | 175400 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 49 | 20231113 | 175300 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 50 | 20231113 | 175200 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 51 | 20231113 | 175100 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 52 | 20231113 | 175000 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 53 | 20231113 | 174900 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 54 | 20231113 | 174800 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 55 | 20231113 | 174700 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 56 | 20231113 | 174600 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 57 | 20231113 | 174500 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 58 | 20231113 | 174400 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 59 | 20231113 | 174300 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 60 | 20231113 | 174200 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 61 | 20231113 | 174100 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 62 | 20231113 | 174000 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 19970 |
| 63 | 20231113 | 173900 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 64 | 20231113 | 173800 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 65 | 20231113 | 173700 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 66 | 20231113 | 173600 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 67 | 20231113 | 173500 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 68 | 20231113 | 173400 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 69 | 20231113 | 173300 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 70 | 20231113 | 173200 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 71 | 20231113 | 173100 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 72 | 20231113 | 173000 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 73 | 20231113 | 172900 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 74 | 20231113 | 172800 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 75 | 20231113 | 172700 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 76 | 20231113 | 172600 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 77 | 20231113 | 172500 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 78 | 20231113 | 172400 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 79 | 20231113 | 172300 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 80 | 20231113 | 172200 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 81 | 20231113 | 172100 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 82 | 20231113 | 172000 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 83 | 20231113 | 171900 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 84 | 20231113 | 171800 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 85 | 20231113 | 171700 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 86 | 20231113 | 171600 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 87 | 20231113 | 171500 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 88 | 20231113 | 171400 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 89 | 20231113 | 171300 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 90 | 20231113 | 171200 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 91 | 20231113 | 171100 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 92 | 20231113 | 171000 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 19970 |
| 93 | 20231113 | 170900 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 94 | 20231113 | 170800 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 95 | 20231113 | 170700 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 96 | 20231113 | 170600 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 97 | 20231113 | 170500 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 98 | 20231113 | 170400 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 99 | 20231113 | 170300 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 100 | 20231113 | 170200 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 101 | 20231113 | 170100 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 102 | 20231113 | 170000 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 103 | 20231113 | 165900 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 104 | 20231113 | 165800 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 105 | 20231113 | 165700 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 106 | 20231113 | 165600 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 107 | 20231113 | 165500 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 108 | 20231113 | 165400 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 109 | 20231113 | 165300 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 110 | 20231113 | 165200 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 111 | 20231113 | 165100 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 112 | 20231113 | 165000 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 113 | 20231113 | 164900 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 114 | 20231113 | 164800 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 115 | 20231113 | 164700 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 116 | 20231113 | 164600 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 117 | 20231113 | 164500 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 118 | 20231113 | 164400 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 119 | 20231113 | 164300 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 120 | 20231113 | 164200 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 121 | 20231113 | 164100 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 122 | 20231113 | 164000 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 19970 |
| 123 | 20231113 | 163900 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 124 | 20231113 | 163800 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 125 | 20231113 | 163700 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 126 | 20231113 | 163600 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 127 | 20231113 | 163500 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 128 | 20231113 | 163400 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 129 | 20231113 | 163300 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 130 | 20231113 | 163200 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 131 | 20231113 | 163100 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 132 | 20231113 | 163000 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 133 | 20231113 | 162900 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 134 | 20231113 | 162800 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 135 | 20231113 | 162700 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 136 | 20231113 | 162600 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 137 | 20231113 | 162500 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 138 | 20231113 | 162400 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 139 | 20231113 | 162300 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 140 | 20231113 | 162200 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 141 | 20231113 | 162100 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 142 | 20231113 | 162000 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 143 | 20231113 | 161900 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 144 | 20231113 | 161800 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 145 | 20231113 | 161700 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 146 | 20231113 | 161600 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 147 | 20231113 | 161500 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 148 | 20231113 | 161400 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 149 | 20231113 | 161300 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 150 | 20231113 | 161200 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 151 | 20231113 | 161100 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 152 | 20231113 | 161000 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 19970 |
| 153 | 20231113 | 160900 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 154 | 20231113 | 160800 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 155 | 20231113 | 160700 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 156 | 20231113 | 160600 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 157 | 20231113 | 160500 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 158 | 20231113 | 160400 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 159 | 20231113 | 160300 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 160 | 20231113 | 160200 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 161 | 20231113 | 160100 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 162 | 20231113 | 160000 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 163 | 20231113 | 155900 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 164 | 20231113 | 155800 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 165 | 20231113 | 155700 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 166 | 20231113 | 155600 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 167 | 20231113 | 155500 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 168 | 20231113 | 155400 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 169 | 20231113 | 155300 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 170 | 20231113 | 155200 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 171 | 20231113 | 155100 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 172 | 20231113 | 155000 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 173 | 20231113 | 154900 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 174 | 20231113 | 154800 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 175 | 20231113 | 154700 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 176 | 20231113 | 154600 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 177 | 20231113 | 154500 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 178 | 20231113 | 154400 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 179 | 20231113 | 154300 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 180 | 20231113 | 154200 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 181 | 20231113 | 154100 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 182 | 20231113 | 154000 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 19970 |
| 183 | 20231113 | 153900 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 184 | 20231113 | 153800 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 185 | 20231113 | 153700 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 186 | 20231113 | 153600 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 187 | 20231113 | 153500 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 188 | 20231113 | 153400 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 189 | 20231113 | 153300 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 190 | 20231113 | 153200 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 191 | 20231113 | 153100 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 192 | 20231113 | 153000 | 195227960500 | 274500 | 274500 | 274500 | 274500 | 19970 |
| 193 | 20231113 | 152900 | 189746195500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 194 | 20231113 | 152800 | 189746195500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 195 | 20231113 | 152700 | 189746195500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 196 | 20231113 | 152600 | 189746195500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 197 | 20231113 | 152500 | 189746195500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 198 | 20231113 | 152400 | 189746195500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 199 | 20231113 | 152300 | 189746195500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 200 | 20231113 | 152200 | 189746195500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 201 | 20231113 | 152100 | 189746195500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 202 | 20231113 | 152000 | 189746195500 | 275000 | 275000 | 275000 | 275000 | 0 |
| 203 | 20231113 | 151900 | 189746195500 | 275000 | 274500 | 275000 | 274000 | 4740 |
| 204 | 20231113 | 151800 | 188445678500 | 274500 | 274500 | 275000 | 274000 | 2941 |
| 205 | 20231113 | 151700 | 187638433500 | 274500 | 274500 | 275000 | 274000 | 2211 |
| 206 | 20231113 | 151600 | 187031680500 | 274500 | 274500 | 275000 | 274000 | 1477 |
| 207 | 20231113 | 151500 | 186626369500 | 274500 | 274500 | 275500 | 274500 | 4635 |
| 208 | 20231113 | 151400 | 185353467000 | 274500 | 274500 | 275500 | 274500 | 2939 |
| 209 | 20231113 | 151300 | 184545825500 | 274500 | 275000 | 275000 | 274500 | 902 |
| 210 | 20231113 | 151200 | 184298024500 | 275000 | 274500 | 275500 | 274500 | 1959 |
| 211 | 20231113 | 151100 | 183759697000 | 274500 | 274500 | 275000 | 274000 | 9140 |
| 212 | 20231113 | 151000 | 181251389000 | 274500 | 275500 | 275500 | 274500 | 6217 |
| 213 | 20231113 | 150900 | 179542679500 | 275500 | 275500 | 275500 | 275000 | 2361 |
| 214 | 20231113 | 150800 | 178892290500 | 275500 | 275000 | 275500 | 275000 | 490 |
| 215 | 20231113 | 150700 | 178757458500 | 275000 | 275000 | 275500 | 275000 | 1068 |
| 216 | 20231113 | 150600 | 178463498000 | 275000 | 275500 | 275500 | 275000 | 1684 |
| 217 | 20231113 | 150500 | 177999754000 | 275500 | 275500 | 276000 | 275000 | 3423 |
| 218 | 20231113 | 150400 | 177057173500 | 275000 | 275500 | 275500 | 275000 | 1774 |
| 219 | 20231113 | 150300 | 176568758000 | 275000 | 275500 | 275500 | 275000 | 1139 |
| 220 | 20231113 | 150200 | 176255434500 | 275000 | 275500 | 275500 | 275000 | 1316 |
| 221 | 20231113 | 150100 | 175893071500 | 275000 | 275000 | 276000 | 275000 | 2669 |
| 222 | 20231113 | 150000 | 175157913500 | 275000 | 275000 | 275500 | 275000 | 397 |
| 223 | 20231113 | 145900 | 175048650500 | 275500 | 275000 | 276000 | 275000 | 1521 |
| 224 | 20231113 | 145800 | 174629658000 | 275000 | 275000 | 275500 | 275000 | 509 |
| 225 | 20231113 | 145700 | 174489586500 | 275000 | 275500 | 275500 | 275000 | 465 |
| 226 | 20231113 | 145600 | 174361610000 | 275000 | 275500 | 275500 | 275000 | 663 |
| 227 | 20231113 | 145500 | 174179056000 | 275500 | 275000 | 276000 | 275000 | 2165 |
| 228 | 20231113 | 145400 | 173582810000 | 275000 | 275000 | 275500 | 275000 | 1791 |
| 229 | 20231113 | 145300 | 173090243500 | 275000 | 275500 | 275500 | 275000 | 2286 |
| 230 | 20231113 | 145200 | 172461450500 | 275000 | 275500 | 275500 | 275000 | 874 |
| 231 | 20231113 | 145100 | 172221022000 | 275000 | 275500 | 276000 | 275000 | 2442 |
| 232 | 20231113 | 145000 | 171548142000 | 275500 | 276000 | 276000 | 275500 | 1567 |
| 233 | 20231113 | 144900 | 171115834500 | 275500 | 275500 | 276000 | 275500 | 577 |
| 234 | 20231113 | 144800 | 170956753500 | 275500 | 276000 | 276000 | 275500 | 344 |
| 235 | 20231113 | 144700 | 170861924500 | 275500 | 275500 | 276000 | 275500 | 471 |
| 236 | 20231113 | 144600 | 170732073000 | 275500 | 275500 | 276000 | 275500 | 1159 |
| 237 | 20231113 | 144500 | 170412730500 | 275500 | 275500 | 276000 | 275500 | 1154 |
| 238 | 20231113 | 144400 | 170094785500 | 275500 | 275500 | 276000 | 275500 | 1806 |
| 239 | 20231113 | 144300 | 169596529500 | 276000 | 276500 | 276500 | 275500 | 3858 |
| 240 | 20231113 | 144200 | 168531789000 | 276000 | 276000 | 276500 | 276000 | 1075 |
| 241 | 20231113 | 144100 | 168235047500 | 276000 | 276500 | 276500 | 276000 | 126 |
| 242 | 20231113 | 144000 | 168200244500 | 276500 | 276500 | 276500 | 276000 | 379 |
| 243 | 20231113 | 143900 | 168095504000 | 276500 | 276500 | 276500 | 276000 | 326 |
| 244 | 20231113 | 143800 | 168005415000 | 276000 | 276500 | 276500 | 276000 | 494 |
| 245 | 20231113 | 143700 | 167868877000 | 276500 | 277000 | 277000 | 276000 | 342 |
| 246 | 20231113 | 143600 | 167774316500 | 276500 | 276500 | 277000 | 276000 | 442 |
| 247 | 20231113 | 143500 | 167652093000 | 276500 | 276500 | 276500 | 276000 | 258 |
| 248 | 20231113 | 143400 | 167580784500 | 276500 | 277000 | 277000 | 276000 | 2591 |
| 249 | 20231113 | 143300 | 166864170000 | 276500 | 277000 | 277000 | 276500 | 340 |
| 250 | 20231113 | 143200 | 166770044500 | 276500 | 276500 | 277000 | 276500 | 146 |
| 251 | 20231113 | 143100 | 166729631500 | 276500 | 276500 | 277000 | 276500 | 1442 |
| 252 | 20231113 | 143000 | 166330240500 | 276500 | 277000 | 277500 | 276500 | 1003 |
| 253 | 20231113 | 142900 | 166052503500 | 277500 | 277500 | 278000 | 277000 | 1779 |
| 254 | 20231113 | 142800 | 165558955500 | 278000 | 278000 | 278000 | 277500 | 531 |
| 255 | 20231113 | 142700 | 165411552500 | 277500 | 278000 | 278000 | 277500 | 534 |
| 256 | 20231113 | 142600 | 165263221000 | 277500 | 277500 | 278000 | 277500 | 201 |
| 257 | 20231113 | 142500 | 165207376500 | 277500 | 277500 | 278000 | 277500 | 298 |
| 258 | 20231113 | 142400 | 165124572500 | 277500 | 278000 | 278500 | 277500 | 483 |
| 259 | 20231113 | 142300 | 164990304000 | 278500 | 277500 | 278500 | 277500 | 1225 |
| 260 | 20231113 | 142200 | 164649796000 | 277500 | 278000 | 278500 | 277500 | 2024 |
| 261 | 20231113 | 142100 | 164087165500 | 278500 | 278500 | 278500 | 278000 | 242 |
| 262 | 20231113 | 142000 | 164019834500 | 278000 | 278000 | 278500 | 278000 | 267 |
| 263 | 20231113 | 141900 | 163945550500 | 278500 | 278500 | 278500 | 278000 | 348 |
| 264 | 20231113 | 141800 | 163848665500 | 278500 | 277000 | 278500 | 277000 | 3609 |
| 265 | 20231113 | 141700 | 162845598500 | 277500 | 277000 | 277500 | 277000 | 692 |
| 266 | 20231113 | 141600 | 162653628500 | 277000 | 277500 | 277500 | 277000 | 168 |
| 267 | 20231113 | 141500 | 162607086500 | 277000 | 276500 | 277500 | 276000 | 1988 |
| 268 | 20231113 | 141400 | 162056466500 | 276500 | 276500 | 277000 | 276000 | 464 |
| 269 | 20231113 | 141300 | 161928170500 | 276500 | 276500 | 277000 | 276500 | 125 |
| 270 | 20231113 | 141200 | 161893598000 | 276500 | 276000 | 277000 | 276000 | 1493 |
| 271 | 20231113 | 141100 | 161480856500 | 276000 | 276000 | 276500 | 276000 | 377 |
| 272 | 20231113 | 141000 | 161376776500 | 276500 | 277000 | 277000 | 276000 | 1076 |
| 273 | 20231113 | 140900 | 161079315000 | 276500 | 276500 | 277000 | 276500 | 176 |
| 274 | 20231113 | 140800 | 161030637500 | 276500 | 276500 | 277000 | 276500 | 131 |
| 275 | 20231113 | 140700 | 160994399500 | 276500 | 277000 | 277000 | 276500 | 309 |
| 276 | 20231113 | 140600 | 160908951000 | 277000 | 276500 | 277000 | 276500 | 840 |
| 277 | 20231113 | 140500 | 160676654500 | 276500 | 277000 | 277000 | 276500 | 102 |
| 278 | 20231113 | 140400 | 160648439000 | 276500 | 276500 | 277000 | 276500 | 995 |
| 279 | 20231113 | 140300 | 160373257000 | 277000 | 276500 | 277000 | 276500 | 358 |
| 280 | 20231113 | 140200 | 160274263000 | 276500 | 277000 | 277000 | 276500 | 262 |
| 281 | 20231113 | 140100 | 160201736500 | 276500 | 276500 | 277000 | 276500 | 294 |
| 282 | 20231113 | 140000 | 160120378500 | 276500 | 276000 | 277000 | 276000 | 1081 |
| 283 | 20231113 | 135900 | 159821480000 | 276000 | 276500 | 276500 | 276000 | 356 |
| 284 | 20231113 | 135800 | 159723090000 | 276500 | 277000 | 277000 | 276000 | 328 |
| 285 | 20231113 | 135700 | 159632380500 | 277000 | 276000 | 277000 | 276000 | 252 |
| 286 | 20231113 | 135600 | 159562713500 | 276000 | 276500 | 277000 | 276000 | 338 |
| 287 | 20231113 | 135500 | 159469324000 | 276500 | 276500 | 276500 | 276000 | 1056 |
| 288 | 20231113 | 135400 | 159177444500 | 276500 | 276000 | 277000 | 276000 | 696 |
| 289 | 20231113 | 135300 | 158985020500 | 276500 | 276500 | 276500 | 276000 | 67 |
| 290 | 20231113 | 135200 | 158966510500 | 276000 | 276500 | 276500 | 276000 | 537 |
| 291 | 20231113 | 135100 | 158818057500 | 276500 | 276000 | 276500 | 276000 | 423 |
| 292 | 20231113 | 135000 | 158701219500 | 276000 | 276500 | 276500 | 276000 | 465 |
| 293 | 20231113 | 134900 | 158572744000 | 276000 | 276500 | 276500 | 276000 | 663 |
| 294 | 20231113 | 134800 | 158389434000 | 277000 | 276500 | 277000 | 276500 | 591 |
| 295 | 20231113 | 134700 | 158225853500 | 276500 | 276500 | 277000 | 276500 | 496 |
| 296 | 20231113 | 134600 | 158088698500 | 276500 | 276500 | 277000 | 276500 | 167 |
| 297 | 20231113 | 134500 | 158042509000 | 276500 | 276500 | 277000 | 276000 | 888 |
| 298 | 20231113 | 134400 | 157797000500 | 276500 | 277000 | 277000 | 276500 | 136 |
| 299 | 20231113 | 134300 | 157759384500 | 276500 | 276500 | 277000 | 276500 | 585 |
| 300 | 20231113 | 134200 | 157597382500 | 276500 | 276500 | 277000 | 276000 | 569 |
| 301 | 20231113 | 134100 | 157440053500 | 276500 | 276500 | 276500 | 276000 | 208 |
| 302 | 20231113 | 134000 | 157382601500 | 276000 | 276500 | 277000 | 276000 | 243 |
| 303 | 20231113 | 133900 | 157315418000 | 276500 | 276000 | 277000 | 276000 | 221 |
| 304 | 20231113 | 133800 | 157254347000 | 276500 | 276500 | 277000 | 276000 | 710 |
| 305 | 20231113 | 133700 | 157058012000 | 277000 | 277000 | 277500 | 276500 | 663 |
| 306 | 20231113 | 133600 | 156874377000 | 277500 | 277000 | 277500 | 276500 | 539 |
| 307 | 20231113 | 133500 | 156725103500 | 277000 | 276500 | 277000 | 276000 | 2883 |
| 308 | 20231113 | 133400 | 155928047500 | 276500 | 277000 | 277000 | 276500 | 1784 |
| 309 | 20231113 | 133300 | 155433938500 | 277000 | 277500 | 278000 | 277000 | 356 |
| 310 | 20231113 | 133200 | 155335178500 | 277500 | 277500 | 277500 | 277000 | 182 |
| 311 | 20231113 | 133100 | 155284737500 | 277500 | 278000 | 278500 | 277000 | 1332 |
| 312 | 20231113 | 133000 | 154914805500 | 278000 | 278000 | 278500 | 278000 | 604 |
| 313 | 20231113 | 132900 | 154746877500 | 278000 | 277500 | 278000 | 277500 | 1201 |
| 314 | 20231113 | 132800 | 154413497000 | 277500 | 277000 | 277500 | 277000 | 534 |
| 315 | 20231113 | 132700 | 154265425000 | 277000 | 277500 | 278000 | 277000 | 450 |
| 316 | 20231113 | 132600 | 154140540500 | 278000 | 278000 | 278500 | 277500 | 794 |
| 317 | 20231113 | 132500 | 153920100000 | 278000 | 277500 | 278500 | 277500 | 341 |
| 318 | 20231113 | 132400 | 153825341000 | 278000 | 278500 | 279000 | 277500 | 1046 |
| 319 | 20231113 | 132300 | 153534406000 | 278500 | 278000 | 278500 | 278000 | 327 |
| 320 | 20231113 | 132200 | 153443354500 | 278000 | 277500 | 278500 | 277500 | 1103 |
| 321 | 20231113 | 132100 | 153136279500 | 277500 | 278000 | 278500 | 277500 | 1126 |
| 322 | 20231113 | 132000 | 152823240500 | 278500 | 277500 | 278500 | 277500 | 514 |
| 323 | 20231113 | 131900 | 152680406000 | 277500 | 278500 | 278500 | 277500 | 736 |
| 324 | 20231113 | 131800 | 152475745500 | 278000 | 278000 | 278500 | 278000 | 322 |
| 325 | 20231113 | 131700 | 152386221000 | 278000 | 278500 | 278500 | 278000 | 769 |
| 326 | 20231113 | 131600 | 152172137000 | 278500 | 278500 | 278500 | 278000 | 393 |
| 327 | 20231113 | 131500 | 152062872500 | 278000 | 277500 | 278500 | 277500 | 548 |
| 328 | 20231113 | 131400 | 151910528500 | 277500 | 276500 | 278000 | 276500 | 1439 |
| 329 | 20231113 | 131300 | 151511870000 | 276500 | 277000 | 277500 | 276500 | 788 |
| 330 | 20231113 | 131200 | 151293638500 | 276500 | 277500 | 277500 | 276500 | 1014 |
| 331 | 20231113 | 131100 | 151012886000 | 277000 | 277500 | 277500 | 277000 | 216 |
| 332 | 20231113 | 131000 | 150953022500 | 277500 | 278000 | 278000 | 277000 | 857 |
| 333 | 20231113 | 130900 | 150715154000 | 278000 | 278000 | 278000 | 277500 | 186 |
| 334 | 20231113 | 130800 | 150663492500 | 277500 | 278000 | 278000 | 277500 | 238 |
| 335 | 20231113 | 130700 | 150597410000 | 277500 | 277000 | 277500 | 277000 | 551 |
| 336 | 20231113 | 130600 | 150444560000 | 277000 | 277000 | 277500 | 277000 | 341 |
| 337 | 20231113 | 130500 | 150350015500 | 277000 | 277000 | 277500 | 277000 | 365 |
| 338 | 20231113 | 130400 | 150248823500 | 277500 | 277500 | 277500 | 277000 | 601 |
| 339 | 20231113 | 130300 | 150082223500 | 277500 | 276000 | 277500 | 276000 | 1646 |
| 340 | 20231113 | 130200 | 149626421500 | 276500 | 276500 | 277000 | 276000 | 1417 |
| 341 | 20231113 | 130100 | 149234658500 | 277000 | 277000 | 277000 | 276500 | 267 |
| 342 | 20231113 | 130000 | 149160810500 | 277000 | 277000 | 277000 | 276500 | 247 |
| 343 | 20231113 | 125900 | 149092469000 | 276500 | 276500 | 277000 | 276000 | 256 |
| 344 | 20231113 | 125800 | 149021687500 | 276500 | 277500 | 277500 | 276000 | 3636 |
| 345 | 20231113 | 125700 | 148015150000 | 277500 | 277500 | 278000 | 277000 | 788 |
| 346 | 20231113 | 125600 | 147796578000 | 277500 | 277500 | 278500 | 277000 | 2718 |
| 347 | 20231113 | 125500 | 147041193500 | 277500 | 277500 | 278000 | 277000 | 1738 |
| 348 | 20231113 | 125400 | 146559011000 | 277500 | 278000 | 278500 | 277500 | 675 |
| 349 | 20231113 | 125300 | 146371447500 | 278500 | 278000 | 278500 | 278000 | 310 |
| 350 | 20231113 | 125200 | 146285248000 | 278500 | 278500 | 279000 | 278000 | 1525 |
| 351 | 20231113 | 125100 | 145860966000 | 278500 | 279000 | 279500 | 278500 | 828 |
| 352 | 20231113 | 125000 | 145630038000 | 279500 | 280500 | 280500 | 279000 | 2450 |
| 353 | 20231113 | 124900 | 144944714500 | 280500 | 280500 | 281000 | 280000 | 1241 |
| 354 | 20231113 | 124800 | 144596491000 | 280500 | 280000 | 280500 | 279500 | 1975 |
| 355 | 20231113 | 124700 | 144042890500 | 280000 | 280000 | 280000 | 279500 | 680 |
| 356 | 20231113 | 124600 | 143852527500 | 280000 | 279500 | 280500 | 279500 | 772 |
| 357 | 20231113 | 124500 | 143636272500 | 280000 | 279500 | 280000 | 279500 | 602 |
| 358 | 20231113 | 124400 | 143467972000 | 279500 | 279500 | 280000 | 279000 | 1432 |
| 359 | 20231113 | 124300 | 143067841500 | 279000 | 279000 | 279500 | 279000 | 682 |
| 360 | 20231113 | 124200 | 142877552000 | 279000 | 279500 | 279500 | 279000 | 828 |
| 361 | 20231113 | 124100 | 142646398500 | 279500 | 279500 | 279500 | 279000 | 798 |
| 362 | 20231113 | 124000 | 142423385500 | 279000 | 278500 | 279500 | 278500 | 1174 |
| 363 | 20231113 | 123900 | 142095478000 | 278500 | 279000 | 279500 | 278500 | 474 |
| 364 | 20231113 | 123800 | 141963235500 | 279000 | 280000 | 280000 | 279000 | 1270 |
| 365 | 20231113 | 123700 | 141608293000 | 279500 | 280000 | 280000 | 279500 | 743 |
| 366 | 20231113 | 123600 | 141400567000 | 280000 | 281500 | 281500 | 280000 | 5381 |
| 367 | 20231113 | 123500 | 139890130000 | 281500 | 280000 | 281500 | 280000 | 3976 |
| 368 | 20231113 | 123400 | 138773460500 | 280500 | 280500 | 281000 | 280000 | 5164 |
| 369 | 20231113 | 123300 | 137325522500 | 280500 | 279000 | 280500 | 279000 | 4603 |
| 370 | 20231113 | 123200 | 136037284500 | 279000 | 279000 | 279500 | 279000 | 2046 |
| 371 | 20231113 | 123100 | 135465519000 | 279500 | 279500 | 280000 | 279000 | 3312 |
| 372 | 20231113 | 123000 | 134539851500 | 279500 | 279000 | 279500 | 278000 | 4024 |
| 373 | 20231113 | 122900 | 133417640000 | 278500 | 278500 | 279000 | 278500 | 859 |
| 374 | 20231113 | 122800 | 133178386500 | 278000 | 278500 | 279000 | 278000 | 1070 |
| 375 | 20231113 | 122700 | 132880383500 | 278500 | 278500 | 279000 | 278000 | 1622 |
| 376 | 20231113 | 122600 | 132428636000 | 278500 | 278500 | 279000 | 278000 | 1219 |
| 377 | 20231113 | 122500 | 132089095500 | 278000 | 278000 | 278500 | 277500 | 2364 |
| 378 | 20231113 | 122400 | 131432126000 | 278500 | 277500 | 278500 | 277500 | 1463 |
| 379 | 20231113 | 122300 | 131025725000 | 277000 | 277500 | 278000 | 277000 | 424 |
| 380 | 20231113 | 122200 | 130908103500 | 277500 | 277500 | 278000 | 277000 | 772 |
| 381 | 20231113 | 122100 | 130694045500 | 277000 | 276000 | 277500 | 276000 | 2428 |
| 382 | 20231113 | 122000 | 130021639500 | 276000 | 276000 | 276500 | 276000 | 299 |
| 383 | 20231113 | 121900 | 129939006500 | 276000 | 275500 | 276500 | 275500 | 573 |
| 384 | 20231113 | 121800 | 129780850500 | 276000 | 275500 | 276500 | 275500 | 578 |
| 385 | 20231113 | 121700 | 129621338000 | 275500 | 275500 | 276000 | 275500 | 186 |
| 386 | 20231113 | 121600 | 129570017000 | 275500 | 276000 | 276000 | 275500 | 162 |
| 387 | 20231113 | 121500 | 129525366000 | 275500 | 276000 | 276500 | 275500 | 643 |
| 388 | 20231113 | 121400 | 129347908500 | 276000 | 276000 | 276000 | 275500 | 625 |
| 389 | 20231113 | 121300 | 129175425500 | 275500 | 275500 | 276000 | 275000 | 479 |
| 390 | 20231113 | 121200 | 129043537000 | 275500 | 275500 | 276000 | 275000 | 1047 |
| 391 | 20231113 | 121100 | 128755082000 | 275500 | 275500 | 276000 | 275500 | 225 |
| 392 | 20231113 | 121000 | 128693090500 | 275500 | 275000 | 276000 | 275000 | 222 |
| 393 | 20231113 | 120900 | 128631911000 | 275500 | 275500 | 275500 | 275000 | 625 |
| 394 | 20231113 | 120800 | 128459833000 | 275500 | 275500 | 276000 | 275500 | 581 |
| 395 | 20231113 | 120700 | 128299756000 | 275500 | 276000 | 276000 | 275500 | 148 |
| 396 | 20231113 | 120600 | 128258969500 | 276500 | 275500 | 276500 | 275500 | 392 |
| 397 | 20231113 | 120500 | 128150852000 | 275500 | 275000 | 275500 | 275000 | 728 |
| 398 | 20231113 | 120400 | 127950424000 | 275000 | 275500 | 276000 | 275000 | 2000 |
| 399 | 20231113 | 120300 | 127399408000 | 276000 | 275500 | 276000 | 275500 | 755 |
| 400 | 20231113 | 120200 | 127191380000 | 275500 | 275500 | 276000 | 275500 | 1591 |
| 401 | 20231113 | 120100 | 126753025500 | 276000 | 276000 | 276500 | 275500 | 1141 |
| 402 | 20231113 | 120000 | 126438135500 | 276000 | 276000 | 276500 | 275500 | 307 |
| 403 | 20231113 | 115900 | 126353403000 | 276000 | 276000 | 276500 | 276000 | 578 |
| 404 | 20231113 | 115800 | 126193874500 | 276000 | 276000 | 276500 | 276000 | 208 |
| 405 | 20231113 | 115700 | 126136424500 | 276000 | 276500 | 276500 | 276000 | 170 |
| 406 | 20231113 | 115600 | 126089494500 | 276000 | 276000 | 276500 | 276000 | 181 |
| 407 | 20231113 | 115500 | 126039512000 | 276000 | 275500 | 276500 | 275500 | 269 |
| 408 | 20231113 | 115400 | 125965248500 | 275500 | 276000 | 276000 | 275500 | 473 |
| 409 | 20231113 | 115300 | 125834775500 | 276000 | 276000 | 276500 | 276000 | 1492 |
| 410 | 20231113 | 115200 | 125422963000 | 276000 | 276500 | 276500 | 276000 | 273 |
| 411 | 20231113 | 115100 | 125347578000 | 276500 | 276500 | 276500 | 276000 | 215 |
| 412 | 20231113 | 115000 | 125288212000 | 276500 | 276000 | 276500 | 276000 | 124 |
| 413 | 20231113 | 114900 | 125253946000 | 276000 | 276500 | 277000 | 276000 | 481 |
| 414 | 20231113 | 114800 | 125120961000 | 276500 | 277000 | 277000 | 276500 | 244 |
| 415 | 20231113 | 114700 | 125053493500 | 276500 | 276500 | 277000 | 276500 | 158 |
| 416 | 20231113 | 114600 | 125009794000 | 276500 | 276000 | 276500 | 276000 | 403 |
| 417 | 20231113 | 114500 | 124898475500 | 276000 | 276500 | 277000 | 276000 | 902 |
| 418 | 20231113 | 114400 | 124649101500 | 277000 | 277000 | 277000 | 276500 | 212 |
| 419 | 20231113 | 114300 | 124590450000 | 277000 | 276500 | 277000 | 276500 | 162 |
| 420 | 20231113 | 114200 | 124545622000 | 276500 | 277000 | 277500 | 276500 | 725 |
| 421 | 20231113 | 114100 | 124344818500 | 277000 | 277500 | 277500 | 277000 | 216 |
| 422 | 20231113 | 114000 | 124284978000 | 277500 | 277500 | 277500 | 277000 | 115 |
| 423 | 20231113 | 113900 | 124253099000 | 277000 | 277000 | 277500 | 277000 | 245 |
| 424 | 20231113 | 113800 | 124185222500 | 277000 | 278000 | 278000 | 277000 | 429 |
| 425 | 20231113 | 113700 | 124066183000 | 277500 | 278000 | 278000 | 277000 | 1434 |
| 426 | 20231113 | 113600 | 123668141500 | 278000 | 278000 | 278500 | 278000 | 528 |
| 427 | 20231113 | 113500 | 123521300500 | 278500 | 278500 | 278500 | 278000 | 287 |
| 428 | 20231113 | 113400 | 123441488500 | 278500 | 277500 | 278500 | 277000 | 803 |
| 429 | 20231113 | 113300 | 123218429500 | 277000 | 277000 | 277500 | 277000 | 159 |
| 430 | 20231113 | 113200 | 123174346500 | 277000 | 277000 | 278000 | 277000 | 523 |
| 431 | 20231113 | 113100 | 123029282000 | 277000 | 277000 | 277500 | 277000 | 141 |
| 432 | 20231113 | 113000 | 122990205000 | 277000 | 276500 | 277500 | 276500 | 691 |
| 433 | 20231113 | 112900 | 122798852000 | 276500 | 276500 | 277000 | 276500 | 289 |
| 434 | 20231113 | 112800 | 122718937000 | 276500 | 276500 | 277000 | 276500 | 91 |
| 435 | 20231113 | 112700 | 122693773000 | 276500 | 277000 | 277000 | 276500 | 1008 |
| 436 | 20231113 | 112600 | 122414632500 | 277000 | 277000 | 277500 | 277000 | 334 |
| 437 | 20231113 | 112500 | 122322098000 | 277000 | 277000 | 277500 | 277000 | 238 |
| 438 | 20231113 | 112400 | 122256120000 | 277500 | 277000 | 277500 | 277000 | 296 |
| 439 | 20231113 | 112300 | 122174018000 | 277500 | 277000 | 277500 | 277000 | 301 |
| 440 | 20231113 | 112200 | 122090569000 | 277500 | 277000 | 278000 | 277000 | 403 |
| 441 | 20231113 | 112100 | 121978759500 | 277000 | 276500 | 278000 | 276000 | 1900 |
| 442 | 20231113 | 112000 | 121451735500 | 276500 | 277000 | 277000 | 276000 | 632 |
| 443 | 20231113 | 111900 | 121277007500 | 277000 | 277500 | 277500 | 276500 | 338 |
| 444 | 20231113 | 111800 | 121183373500 | 277000 | 277000 | 277500 | 277000 | 727 |
| 445 | 20231113 | 111700 | 120981990500 | 277000 | 277000 | 277000 | 276500 | 189 |
| 446 | 20231113 | 111600 | 120929653500 | 277000 | 277000 | 277500 | 277000 | 732 |
| 447 | 20231113 | 111500 | 120726863000 | 277000 | 277000 | 277000 | 276000 | 1757 |
| 448 | 20231113 | 111400 | 120240986500 | 276500 | 277000 | 277000 | 276500 | 122 |
| 449 | 20231113 | 111300 | 120207246500 | 276500 | 276500 | 277000 | 276500 | 392 |
| 450 | 20231113 | 111200 | 120098787500 | 276500 | 275500 | 276500 | 275500 | 987 |
| 451 | 20231113 | 111100 | 119826184500 | 275500 | 275500 | 276000 | 275500 | 1332 |
| 452 | 20231113 | 111000 | 119459115500 | 276000 | 275500 | 276000 | 275500 | 465 |
| 453 | 20231113 | 110900 | 119330922000 | 275500 | 275500 | 276000 | 275000 | 372 |
| 454 | 20231113 | 110800 | 119228446500 | 275000 | 275500 | 276000 | 275000 | 1326 |
| 455 | 20231113 | 110700 | 118863188500 | 276000 | 275500 | 276000 | 275500 | 218 |
| 456 | 20231113 | 110600 | 118803108500 | 275500 | 276500 | 276500 | 275500 | 705 |
| 457 | 20231113 | 110500 | 118608648500 | 276500 | 276500 | 276500 | 275500 | 2860 |
| 458 | 20231113 | 110400 | 117819726000 | 276500 | 277000 | 277000 | 276000 | 1019 |
| 459 | 20231113 | 110300 | 117538012500 | 276500 | 276500 | 277000 | 276500 | 654 |
| 460 | 20231113 | 110200 | 117356958500 | 276500 | 277500 | 278000 | 276500 | 1699 |
| 461 | 20231113 | 110100 | 116886110500 | 278000 | 278500 | 279000 | 278000 | 1441 |
| 462 | 20231113 | 110000 | 116485158000 | 278500 | 279500 | 279500 | 278500 | 5690 |
| 463 | 20231113 | 105900 | 114896983000 | 279500 | 279000 | 279500 | 279000 | 850 |
| 464 | 20231113 | 105800 | 114659489500 | 279500 | 279000 | 279500 | 278500 | 1333 |
| 465 | 20231113 | 105700 | 114287644500 | 279000 | 279000 | 279500 | 278500 | 1856 |
| 466 | 20231113 | 105600 | 113769801000 | 279000 | 279000 | 279000 | 278500 | 3322 |
| 467 | 20231113 | 105500 | 112843397500 | 279000 | 278000 | 279000 | 278000 | 1578 |
| 468 | 20231113 | 105400 | 112403909500 | 278000 | 278000 | 278500 | 278000 | 298 |
| 469 | 20231113 | 105300 | 112320967500 | 278000 | 278000 | 278500 | 277500 | 891 |
| 470 | 20231113 | 105200 | 112073342500 | 277500 | 277500 | 278000 | 277500 | 1037 |
| 471 | 20231113 | 105100 | 111785127500 | 278000 | 277500 | 278000 | 277000 | 3360 |
| 472 | 20231113 | 105000 | 110852746000 | 277500 | 277000 | 277500 | 277000 | 704 |
| 473 | 20231113 | 104900 | 110657551000 | 277000 | 276500 | 277500 | 276500 | 335 |
| 474 | 20231113 | 104800 | 110564759000 | 277000 | 276000 | 277000 | 276000 | 442 |
| 475 | 20231113 | 104700 | 110442702000 | 276000 | 277000 | 277000 | 276000 | 2479 |
| 476 | 20231113 | 104600 | 109757824500 | 276500 | 277000 | 277000 | 276500 | 648 |
| 477 | 20231113 | 104500 | 109578424000 | 276500 | 277000 | 277000 | 276500 | 1535 |
| 478 | 20231113 | 104400 | 109153351500 | 276500 | 276500 | 277000 | 276000 | 1327 |
| 479 | 20231113 | 104300 | 108786440500 | 276500 | 276000 | 276500 | 275500 | 1724 |
| 480 | 20231113 | 104200 | 108310617500 | 275500 | 275500 | 276000 | 275000 | 588 |
| 481 | 20231113 | 104100 | 108148802000 | 275000 | 275000 | 275500 | 275000 | 321 |
| 482 | 20231113 | 104000 | 108060431500 | 275500 | 274500 | 276000 | 274500 | 2531 |
| 483 | 20231113 | 103900 | 107364344500 | 275000 | 275000 | 275500 | 274500 | 1222 |
| 484 | 20231113 | 103800 | 107028343500 | 275000 | 275000 | 275500 | 275000 | 722 |
| 485 | 20231113 | 103700 | 106829750500 | 275500 | 276000 | 276500 | 275000 | 3102 |
| 486 | 20231113 | 103600 | 105975064500 | 276500 | 276000 | 276500 | 275500 | 940 |
| 487 | 20231113 | 103500 | 105715718500 | 275500 | 275500 | 276000 | 275500 | 878 |
| 488 | 20231113 | 103400 | 105473810500 | 275000 | 276500 | 276500 | 275000 | 1264 |
| 489 | 20231113 | 103300 | 105125277000 | 276000 | 276000 | 276500 | 275500 | 991 |
| 490 | 20231113 | 103200 | 104851528000 | 275500 | 276000 | 276500 | 275500 | 1020 |
| 491 | 20231113 | 103100 | 104569988000 | 276500 | 276000 | 276500 | 275500 | 2245 |
| 492 | 20231113 | 103000 | 103950233000 | 276000 | 275000 | 276000 | 275000 | 3703 |
| 493 | 20231113 | 102900 | 102931456000 | 275000 | 275000 | 275500 | 274500 | 1717 |
| 494 | 20231113 | 102800 | 102459347500 | 274500 | 275500 | 275500 | 274500 | 2257 |
| 495 | 20231113 | 102700 | 101839365000 | 275500 | 275500 | 276000 | 275500 | 769 |
| 496 | 20231113 | 102600 | 101627499000 | 275500 | 275500 | 276000 | 275000 | 3187 |
| 497 | 20231113 | 102500 | 100750117000 | 275500 | 274500 | 276500 | 274500 | 5857 |
| 498 | 20231113 | 102400 | 99139289500 | 274500 | 275500 | 275500 | 274500 | 5463 |
| 499 | 20231113 | 102300 | 97636803500 | 275500 | 275500 | 276000 | 275500 | 2804 |
| 500 | 20231113 | 102200 | 96864208500 | 276000 | 276500 | 276500 | 275500 | 2944 |
| 501 | 20231113 | 102100 | 96051624000 | 276500 | 276500 | 277000 | 276000 | 1553 |
| 502 | 20231113 | 102000 | 95622241500 | 276500 | 277500 | 277500 | 276500 | 3079 |
| 503 | 20231113 | 101900 | 94769530500 | 277500 | 276500 | 277500 | 276500 | 999 |
| 504 | 20231113 | 101800 | 94492726000 | 276500 | 277000 | 277000 | 276500 | 253 |
| 505 | 20231113 | 101700 | 94422679000 | 277000 | 277000 | 277000 | 276500 | 1021 |
| 506 | 20231113 | 101600 | 94139948500 | 277000 | 276500 | 277000 | 276500 | 224 |
| 507 | 20231113 | 101500 | 94077974000 | 276500 | 276000 | 277500 | 276000 | 2641 |
| 508 | 20231113 | 101400 | 93347949500 | 276000 | 276500 | 277000 | 276000 | 613 |
| 509 | 20231113 | 101300 | 93178445500 | 277000 | 276500 | 277000 | 276500 | 1717 |
| 510 | 20231113 | 101200 | 92703610500 | 276500 | 276500 | 277000 | 276000 | 1448 |
| 511 | 20231113 | 101100 | 92303398500 | 276000 | 276500 | 276500 | 276000 | 578 |
| 512 | 20231113 | 101000 | 92143658500 | 276000 | 276000 | 276500 | 276000 | 461 |
| 513 | 20231113 | 100900 | 92016373000 | 276000 | 276500 | 277000 | 276000 | 2550 |
| 514 | 20231113 | 100800 | 91311507500 | 276500 | 277000 | 277500 | 276500 | 1943 |
| 515 | 20231113 | 100700 | 90773217000 | 277000 | 277000 | 278000 | 277000 | 2293 |
| 516 | 20231113 | 100600 | 90137057500 | 277500 | 278000 | 278500 | 277500 | 3514 |
| 517 | 20231113 | 100500 | 89161409500 | 278000 | 278500 | 278500 | 278000 | 493 |
| 518 | 20231113 | 100400 | 89024344000 | 278000 | 278000 | 278500 | 278000 | 310 |
| 519 | 20231113 | 100300 | 88938129500 | 278500 | 278500 | 279000 | 278000 | 634 |
| 520 | 20231113 | 100200 | 88761627000 | 278500 | 278500 | 279000 | 278000 | 1175 |
| 521 | 20231113 | 100100 | 88434385000 | 278500 | 278000 | 279000 | 278000 | 767 |
| 522 | 20231113 | 100000 | 88220982000 | 277500 | 279000 | 279000 | 277500 | 3173 |
| 523 | 20231113 | 095900 | 87338155000 | 278500 | 278500 | 279000 | 278000 | 1388 |
| 524 | 20231113 | 095800 | 86951870000 | 278000 | 278500 | 279000 | 278000 | 2078 |
| 525 | 20231113 | 095700 | 86373733500 | 278500 | 280000 | 280000 | 278500 | 2883 |
| 526 | 20231113 | 095600 | 85568430000 | 280000 | 279500 | 280000 | 279000 | 1622 |
| 527 | 20231113 | 095500 | 85115031000 | 279500 | 279500 | 280000 | 279000 | 4005 |
| 528 | 20231113 | 095400 | 83995471000 | 279500 | 278500 | 279500 | 278500 | 2989 |
| 529 | 20231113 | 095300 | 83161878500 | 278500 | 278000 | 278500 | 278000 | 1412 |
| 530 | 20231113 | 095200 | 82768796500 | 278000 | 277500 | 278500 | 277500 | 1339 |
| 531 | 20231113 | 095100 | 82396693500 | 277500 | 277500 | 278000 | 276500 | 1348 |
| 532 | 20231113 | 095000 | 82022961000 | 277500 | 278000 | 278000 | 277500 | 262 |
| 533 | 20231113 | 094900 | 81950239000 | 278000 | 276500 | 278000 | 276500 | 1003 |
| 534 | 20231113 | 094800 | 81672074500 | 276500 | 276500 | 277500 | 276000 | 2156 |
| 535 | 20231113 | 094700 | 81075780500 | 276500 | 277500 | 278000 | 276500 | 1845 |
| 536 | 20231113 | 094600 | 80564760500 | 277500 | 276500 | 278000 | 276500 | 1478 |
| 537 | 20231113 | 094500 | 80155022000 | 276500 | 276500 | 277000 | 276500 | 352 |
| 538 | 20231113 | 094400 | 80057552000 | 277000 | 277500 | 277500 | 276500 | 802 |
| 539 | 20231113 | 094300 | 79835407000 | 277000 | 278000 | 278000 | 276500 | 945 |
| 540 | 20231113 | 094200 | 79573638000 | 277500 | 277500 | 278000 | 277000 | 641 |
| 541 | 20231113 | 094100 | 79395724500 | 277500 | 278000 | 278000 | 276500 | 1413 |
| 542 | 20231113 | 094000 | 79003852000 | 278500 | 278000 | 278500 | 277000 | 3348 |
| 543 | 20231113 | 093900 | 78073938000 | 278500 | 278000 | 278500 | 277500 | 2218 |
| 544 | 20231113 | 093800 | 77457272000 | 278000 | 276500 | 278000 | 276500 | 2025 |
| 545 | 20231113 | 093700 | 76896260500 | 276500 | 275500 | 277000 | 275500 | 2373 |
| 546 | 20231113 | 093600 | 76240987000 | 276000 | 276500 | 276500 | 275000 | 6276 |
| 547 | 20231113 | 093500 | 74510463500 | 276500 | 276500 | 277000 | 276000 | 1777 |
| 548 | 20231113 | 093400 | 74019094500 | 277000 | 276500 | 277000 | 276000 | 3021 |
| 549 | 20231113 | 093300 | 73184606000 | 276000 | 276500 | 276500 | 276000 | 912 |
| 550 | 20231113 | 093200 | 72932604500 | 276000 | 277000 | 277000 | 276000 | 2648 |
| 551 | 20231113 | 093100 | 72200460500 | 276500 | 277000 | 277000 | 276500 | 1754 |
| 552 | 20231113 | 093000 | 71715248500 | 276500 | 277000 | 277000 | 276000 | 10633 |
| 553 | 20231113 | 092900 | 68772047500 | 277000 | 277500 | 278000 | 277000 | 4603 |
| 554 | 20231113 | 092800 | 67494802500 | 277500 | 278000 | 278500 | 277500 | 1056 |
| 555 | 20231113 | 092700 | 67201206500 | 278000 | 277500 | 279000 | 277500 | 2458 |
| 556 | 20231113 | 092600 | 66516353000 | 278000 | 278000 | 278500 | 277500 | 1539 |
| 557 | 20231113 | 092500 | 66088459500 | 278000 | 278000 | 278500 | 277500 | 2872 |
| 558 | 20231113 | 092400 | 65289880500 | 278000 | 279000 | 279000 | 278000 | 2010 |
| 559 | 20231113 | 092300 | 64729993500 | 279000 | 279500 | 280000 | 279000 | 3493 |
| 560 | 20231113 | 092200 | 63754748000 | 279500 | 279000 | 280000 | 279000 | 3084 |
| 561 | 20231113 | 092100 | 62892897500 | 279500 | 278500 | 279500 | 278500 | 1027 |
| 562 | 20231113 | 092000 | 62606176000 | 278500 | 279500 | 279500 | 278000 | 3332 |
| 563 | 20231113 | 091900 | 61677096000 | 279500 | 279500 | 279500 | 278500 | 2031 |
| 564 | 20231113 | 091800 | 61109980500 | 279500 | 278000 | 279500 | 277500 | 3208 |
| 565 | 20231113 | 091700 | 60216484000 | 278000 | 278000 | 278500 | 277500 | 2043 |
| 566 | 20231113 | 091600 | 59648611000 | 278000 | 279000 | 279000 | 277500 | 6135 |
| 567 | 20231113 | 091500 | 57941063000 | 279000 | 278500 | 279000 | 278500 | 2626 |
| 568 | 20231113 | 091400 | 57209310500 | 278500 | 278500 | 280000 | 277500 | 12769 |
| 569 | 20231113 | 091300 | 53653455500 | 278000 | 279500 | 279500 | 278000 | 8892 |
| 570 | 20231113 | 091200 | 51175188500 | 279500 | 280500 | 280500 | 279000 | 6132 |
| 571 | 20231113 | 091100 | 49459548000 | 280500 | 280000 | 282000 | 280000 | 7083 |
| 572 | 20231113 | 091000 | 47470354500 | 280500 | 281000 | 281500 | 279500 | 14246 |
| 573 | 20231113 | 090900 | 43477019500 | 281000 | 282000 | 282500 | 280500 | 9389 |
| 574 | 20231113 | 090800 | 40835475500 | 282000 | 283000 | 283000 | 282000 | 6290 |
| 575 | 20231113 | 090700 | 39059520500 | 283000 | 284500 | 285000 | 283000 | 7250 |
| 576 | 20231113 | 090600 | 37000897500 | 285000 | 286000 | 286500 | 284500 | 7578 |
| 577 | 20231113 | 090500 | 34837518500 | 286500 | 285500 | 286500 | 285000 | 10849 |
| 578 | 20231113 | 090400 | 31738950500 | 286000 | 284500 | 286500 | 284500 | 8155 |
| 579 | 20231113 | 090300 | 29409451500 | 284500 | 287000 | 288000 | 284500 | 13833 |
| 580 | 20231113 | 090200 | 25451656000 | 286500 | 288000 | 289000 | 286500 | 13719 |
| 581 | 20231113 | 090100 | 21501637500 | 288000 | 287500 | 289000 | 285500 | 28934 |
| 582 | 20231113 | 090000 | 13180477000 | 288000 | 284500 | 288000 | 284000 | 45837 |