33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 183200 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 8341 |
| 3 | 20231114 | 183100 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 4 | 20231114 | 183000 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 5 | 20231114 | 182900 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 6 | 20231114 | 182800 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 7 | 20231114 | 182700 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 8 | 20231114 | 182600 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 9 | 20231114 | 182500 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 10 | 20231114 | 182400 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 11 | 20231114 | 182300 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 12 | 20231114 | 182200 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 13 | 20231114 | 182100 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 14 | 20231114 | 182000 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 15 | 20231114 | 181900 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 16 | 20231114 | 181800 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 17 | 20231114 | 181700 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 18 | 20231114 | 181600 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 19 | 20231114 | 181500 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 20 | 20231114 | 181400 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 21 | 20231114 | 181300 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 22 | 20231114 | 181200 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 23 | 20231114 | 181100 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 24 | 20231114 | 181000 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 25 | 20231114 | 180900 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 26 | 20231114 | 180800 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 27 | 20231114 | 180700 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 28 | 20231114 | 180600 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 29 | 20231114 | 180500 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 30 | 20231114 | 180400 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 31 | 20231114 | 180300 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 32 | 20231114 | 180200 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 8341 |
| 33 | 20231114 | 180100 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 34 | 20231114 | 180000 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 35 | 20231114 | 175900 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 36 | 20231114 | 175800 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 37 | 20231114 | 175700 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 38 | 20231114 | 175600 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 39 | 20231114 | 175500 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 40 | 20231114 | 175400 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 41 | 20231114 | 175300 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 42 | 20231114 | 175200 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 43 | 20231114 | 175100 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 44 | 20231114 | 175000 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 45 | 20231114 | 174900 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 46 | 20231114 | 174800 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 47 | 20231114 | 174700 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 48 | 20231114 | 174600 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 49 | 20231114 | 174500 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 50 | 20231114 | 174400 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 51 | 20231114 | 174300 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 52 | 20231114 | 174200 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 53 | 20231114 | 174100 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 54 | 20231114 | 174000 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 55 | 20231114 | 173900 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 56 | 20231114 | 173800 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 57 | 20231114 | 173700 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 58 | 20231114 | 173600 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 59 | 20231114 | 173500 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 60 | 20231114 | 173400 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 61 | 20231114 | 173300 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 62 | 20231114 | 173200 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 8341 |
| 63 | 20231114 | 173100 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 64 | 20231114 | 173000 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 65 | 20231114 | 172900 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 66 | 20231114 | 172800 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 67 | 20231114 | 172700 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 68 | 20231114 | 172600 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 69 | 20231114 | 172500 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 70 | 20231114 | 172400 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 71 | 20231114 | 172300 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 72 | 20231114 | 172200 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 73 | 20231114 | 172100 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 74 | 20231114 | 172000 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 75 | 20231114 | 171900 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 76 | 20231114 | 171800 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 77 | 20231114 | 171700 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 78 | 20231114 | 171600 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 79 | 20231114 | 171500 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 80 | 20231114 | 171400 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 81 | 20231114 | 171300 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 82 | 20231114 | 171200 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 83 | 20231114 | 171100 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 84 | 20231114 | 171000 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 85 | 20231114 | 170900 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 86 | 20231114 | 170800 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 87 | 20231114 | 170700 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 88 | 20231114 | 170600 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 89 | 20231114 | 170500 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 90 | 20231114 | 170400 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 91 | 20231114 | 170300 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 92 | 20231114 | 170200 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 8341 |
| 93 | 20231114 | 170100 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 94 | 20231114 | 170000 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 95 | 20231114 | 165900 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 96 | 20231114 | 165800 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 97 | 20231114 | 165700 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 98 | 20231114 | 165600 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 99 | 20231114 | 165500 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 100 | 20231114 | 165400 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 101 | 20231114 | 165300 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 102 | 20231114 | 165200 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 103 | 20231114 | 165100 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 104 | 20231114 | 165000 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 105 | 20231114 | 164900 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 106 | 20231114 | 164800 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 107 | 20231114 | 164700 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 108 | 20231114 | 164600 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 109 | 20231114 | 164500 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 110 | 20231114 | 164400 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 111 | 20231114 | 164300 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 112 | 20231114 | 164200 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 113 | 20231114 | 164100 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 114 | 20231114 | 164000 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 115 | 20231114 | 163900 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 116 | 20231114 | 163800 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 117 | 20231114 | 163700 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 118 | 20231114 | 163600 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 119 | 20231114 | 163500 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 120 | 20231114 | 163400 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 121 | 20231114 | 163300 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 122 | 20231114 | 163200 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 8341 |
| 123 | 20231114 | 163100 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 124 | 20231114 | 163000 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 125 | 20231114 | 162900 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 126 | 20231114 | 162800 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 127 | 20231114 | 162700 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 128 | 20231114 | 162600 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 129 | 20231114 | 162500 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 130 | 20231114 | 162400 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 131 | 20231114 | 162300 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 132 | 20231114 | 162200 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 133 | 20231114 | 162100 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 134 | 20231114 | 162000 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 135 | 20231114 | 161900 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 136 | 20231114 | 161800 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 137 | 20231114 | 161700 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 138 | 20231114 | 161600 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 139 | 20231114 | 161500 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 140 | 20231114 | 161400 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 141 | 20231114 | 161300 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 142 | 20231114 | 161200 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 143 | 20231114 | 161100 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 144 | 20231114 | 161000 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 145 | 20231114 | 160900 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 146 | 20231114 | 160800 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 147 | 20231114 | 160700 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 148 | 20231114 | 160600 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 149 | 20231114 | 160500 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 150 | 20231114 | 160400 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 151 | 20231114 | 160300 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 152 | 20231114 | 160200 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 8341 |
| 153 | 20231114 | 160100 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 154 | 20231114 | 160000 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 155 | 20231114 | 155900 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 156 | 20231114 | 155800 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 157 | 20231114 | 155700 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 158 | 20231114 | 155600 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 159 | 20231114 | 155500 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 160 | 20231114 | 155400 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 161 | 20231114 | 155300 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 162 | 20231114 | 155200 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 163 | 20231114 | 155100 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 164 | 20231114 | 155000 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 165 | 20231114 | 154900 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 166 | 20231114 | 154800 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 167 | 20231114 | 154700 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 168 | 20231114 | 154600 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 169 | 20231114 | 154500 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 170 | 20231114 | 154400 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 171 | 20231114 | 154300 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 172 | 20231114 | 154200 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 173 | 20231114 | 154100 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 174 | 20231114 | 154000 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 175 | 20231114 | 153900 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 176 | 20231114 | 153800 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 177 | 20231114 | 153700 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 178 | 20231114 | 153600 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 179 | 20231114 | 153500 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 180 | 20231114 | 153400 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 181 | 20231114 | 153300 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 182 | 20231114 | 153200 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 8341 |
| 183 | 20231114 | 153100 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 184 | 20231114 | 153000 | 18150203000 | 248500 | 248500 | 248500 | 248500 | 8341 |
| 185 | 20231114 | 152900 | 16077464500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 186 | 20231114 | 152800 | 16077464500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 187 | 20231114 | 152700 | 16077464500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 188 | 20231114 | 152600 | 16077464500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 189 | 20231114 | 152500 | 16077464500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 190 | 20231114 | 152400 | 16077464500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 191 | 20231114 | 152300 | 16077464500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 192 | 20231114 | 152200 | 16077464500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 193 | 20231114 | 152100 | 16077464500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 194 | 20231114 | 152000 | 16077464500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 195 | 20231114 | 151900 | 16077464500 | 248500 | 248500 | 249000 | 248500 | 616 |
| 196 | 20231114 | 151800 | 15924302000 | 248500 | 248500 | 249000 | 248500 | 64 |
| 197 | 20231114 | 151700 | 15908396000 | 248500 | 248500 | 249000 | 248500 | 241 |
| 198 | 20231114 | 151600 | 15848449500 | 249000 | 249500 | 249500 | 248500 | 255 |
| 199 | 20231114 | 151500 | 15784999000 | 249500 | 249000 | 249500 | 249000 | 375 |
| 200 | 20231114 | 151400 | 15691558000 | 249000 | 249000 | 249500 | 249000 | 258 |
| 201 | 20231114 | 151300 | 15627235500 | 249000 | 249000 | 249500 | 248500 | 170 |
| 202 | 20231114 | 151200 | 15584888500 | 249500 | 249000 | 249500 | 249000 | 391 |
| 203 | 20231114 | 151100 | 15487479000 | 249000 | 249500 | 250000 | 248500 | 213 |
| 204 | 20231114 | 151000 | 15434341000 | 249500 | 249500 | 250000 | 249500 | 191 |
| 205 | 20231114 | 150900 | 15386661000 | 249000 | 249500 | 249500 | 249000 | 939 |
| 206 | 20231114 | 150800 | 15152479000 | 249500 | 249500 | 249500 | 249000 | 71 |
| 207 | 20231114 | 150700 | 15134776500 | 249000 | 249500 | 249500 | 249000 | 153 |
| 208 | 20231114 | 150600 | 15096645000 | 249500 | 249000 | 249500 | 249000 | 267 |
| 209 | 20231114 | 150500 | 15030111500 | 249000 | 249000 | 250000 | 249000 | 444 |
| 210 | 20231114 | 150400 | 14919374500 | 249000 | 249500 | 249500 | 249000 | 144 |
| 211 | 20231114 | 150300 | 14883491000 | 249500 | 249500 | 250000 | 249500 | 162 |
| 212 | 20231114 | 150200 | 14843048500 | 249500 | 249500 | 250000 | 249000 | 169 |
| 213 | 20231114 | 150100 | 14800867500 | 249500 | 250000 | 250000 | 249500 | 169 |
| 214 | 20231114 | 150000 | 14758670500 | 250000 | 249500 | 250000 | 249500 | 99 |
| 215 | 20231114 | 145900 | 14733965000 | 249500 | 250000 | 250000 | 249500 | 173 |
| 216 | 20231114 | 145800 | 14690767000 | 250000 | 249500 | 250000 | 249500 | 235 |
| 217 | 20231114 | 145700 | 14632110500 | 250000 | 250000 | 250000 | 249500 | 249 |
| 218 | 20231114 | 145600 | 14569960000 | 249500 | 250000 | 250000 | 249500 | 179 |
| 219 | 20231114 | 145500 | 14525275500 | 250000 | 249500 | 250000 | 249500 | 212 |
| 220 | 20231114 | 145400 | 14472376000 | 249500 | 250000 | 250000 | 249500 | 241 |
| 221 | 20231114 | 145300 | 14412207500 | 250000 | 250000 | 250000 | 249500 | 200 |
| 222 | 20231114 | 145200 | 14362282000 | 249500 | 249500 | 250000 | 249500 | 179 |
| 223 | 20231114 | 145100 | 14317597500 | 250000 | 249000 | 250000 | 249000 | 296 |
| 224 | 20231114 | 145000 | 14243760500 | 249000 | 249500 | 249500 | 249000 | 156 |
| 225 | 20231114 | 144900 | 14204911000 | 249500 | 249500 | 249500 | 249000 | 218 |
| 226 | 20231114 | 144800 | 14150605000 | 249000 | 249000 | 249500 | 248500 | 218 |
| 227 | 20231114 | 144700 | 14096323500 | 249000 | 249500 | 249500 | 249000 | 205 |
| 228 | 20231114 | 144600 | 14045242000 | 249500 | 249500 | 249500 | 249000 | 218 |
| 229 | 20231114 | 144500 | 13990882500 | 249500 | 249000 | 250000 | 248500 | 238 |
| 230 | 20231114 | 144400 | 13931526000 | 249000 | 248500 | 249500 | 248500 | 63 |
| 231 | 20231114 | 144300 | 13915847500 | 248500 | 249500 | 249500 | 248500 | 320 |
| 232 | 20231114 | 144200 | 13836154500 | 249000 | 249500 | 250000 | 249000 | 161 |
| 233 | 20231114 | 144100 | 13795974500 | 249500 | 250000 | 250000 | 249500 | 179 |
| 234 | 20231114 | 144000 | 13751299000 | 249500 | 249000 | 249500 | 249000 | 252 |
| 235 | 20231114 | 143900 | 13688466000 | 249500 | 250000 | 250000 | 249000 | 150 |
| 236 | 20231114 | 143800 | 13651063500 | 249500 | 249000 | 250000 | 249000 | 226 |
| 237 | 20231114 | 143700 | 13594666000 | 249000 | 249000 | 250000 | 248500 | 239 |
| 238 | 20231114 | 143600 | 13535136500 | 249000 | 249000 | 249500 | 249000 | 157 |
| 239 | 20231114 | 143500 | 13496013000 | 249000 | 249000 | 249500 | 249000 | 227 |
| 240 | 20231114 | 143400 | 13439464500 | 249500 | 250000 | 250000 | 249500 | 143 |
| 241 | 20231114 | 143300 | 13403772500 | 250000 | 249000 | 250000 | 249000 | 169 |
| 242 | 20231114 | 143200 | 13361673500 | 249000 | 250000 | 250000 | 249000 | 265 |
| 243 | 20231114 | 143100 | 13295629500 | 249500 | 249500 | 250000 | 249000 | 221 |
| 244 | 20231114 | 143000 | 13240549000 | 249000 | 250000 | 250000 | 249000 | 181 |
| 245 | 20231114 | 142900 | 13195383000 | 250000 | 249500 | 250000 | 249000 | 257 |
| 246 | 20231114 | 142800 | 13131251500 | 249500 | 250000 | 250000 | 249500 | 149 |
| 247 | 20231114 | 142700 | 13094062000 | 249500 | 250000 | 250000 | 249500 | 204 |
| 248 | 20231114 | 142600 | 13043130500 | 250000 | 249500 | 250000 | 249000 | 253 |
| 249 | 20231114 | 142500 | 12979985000 | 249000 | 249000 | 249500 | 249000 | 261 |
| 250 | 20231114 | 142400 | 12914970000 | 249500 | 249000 | 249500 | 249000 | 168 |
| 251 | 20231114 | 142300 | 12873096500 | 249000 | 250000 | 250000 | 249000 | 108 |
| 252 | 20231114 | 142200 | 12846168500 | 249000 | 249500 | 250000 | 249000 | 239 |
| 253 | 20231114 | 142100 | 12786573500 | 249500 | 250000 | 250500 | 249500 | 196 |
| 254 | 20231114 | 142000 | 12737636000 | 249500 | 249500 | 250500 | 249500 | 223 |
| 255 | 20231114 | 141900 | 12681944000 | 249500 | 250000 | 250500 | 249500 | 236 |
| 256 | 20231114 | 141800 | 12622925500 | 249500 | 250500 | 250500 | 249500 | 237 |
| 257 | 20231114 | 141700 | 12563663500 | 251000 | 250500 | 251000 | 249500 | 290 |
| 258 | 20231114 | 141600 | 12491117000 | 250500 | 250500 | 251000 | 250000 | 341 |
| 259 | 20231114 | 141500 | 12405794000 | 250500 | 250500 | 251000 | 250000 | 122 |
| 260 | 20231114 | 141400 | 12375230500 | 250500 | 251000 | 251000 | 250000 | 144 |
| 261 | 20231114 | 141300 | 12339135500 | 250500 | 251000 | 251000 | 250000 | 201 |
| 262 | 20231114 | 141200 | 12288751500 | 251000 | 250500 | 251000 | 250000 | 77 |
| 263 | 20231114 | 141100 | 12269462500 | 251000 | 250500 | 251000 | 250500 | 64 |
| 264 | 20231114 | 141000 | 12253405500 | 250500 | 250500 | 251000 | 250500 | 190 |
| 265 | 20231114 | 140900 | 12205786000 | 250500 | 250500 | 251000 | 250500 | 184 |
| 266 | 20231114 | 140800 | 12159620500 | 250500 | 250500 | 251000 | 250500 | 122 |
| 267 | 20231114 | 140700 | 12129036000 | 250500 | 251000 | 251000 | 250500 | 158 |
| 268 | 20231114 | 140600 | 12089451000 | 251000 | 250500 | 251000 | 250500 | 103 |
| 269 | 20231114 | 140500 | 12063628000 | 250500 | 251000 | 251000 | 250500 | 143 |
| 270 | 20231114 | 140400 | 12027772500 | 250500 | 250500 | 251000 | 250500 | 249 |
| 271 | 20231114 | 140300 | 11965373000 | 250500 | 250500 | 251000 | 250500 | 92 |
| 272 | 20231114 | 140200 | 11942303500 | 251000 | 250500 | 251000 | 250500 | 88 |
| 273 | 20231114 | 140100 | 11920242500 | 250500 | 250000 | 251000 | 250000 | 221 |
| 274 | 20231114 | 140000 | 11864865000 | 250500 | 250500 | 250500 | 249500 | 170 |
| 275 | 20231114 | 135900 | 11822331000 | 250000 | 250500 | 251000 | 250000 | 264 |
| 276 | 20231114 | 135800 | 11756191500 | 250000 | 250500 | 250500 | 250000 | 188 |
| 277 | 20231114 | 135700 | 11709152500 | 250000 | 250500 | 250500 | 250000 | 194 |
| 278 | 20231114 | 135600 | 11660603500 | 250000 | 250000 | 250500 | 249500 | 127 |
| 279 | 20231114 | 135500 | 11628864000 | 249500 | 250000 | 250000 | 249500 | 113 |
| 280 | 20231114 | 135400 | 11600628500 | 250500 | 249500 | 250500 | 249500 | 212 |
| 281 | 20231114 | 135300 | 11547609000 | 249500 | 249500 | 250500 | 249500 | 354 |
| 282 | 20231114 | 135200 | 11459116000 | 249500 | 249500 | 250000 | 249500 | 176 |
| 283 | 20231114 | 135100 | 11415180000 | 249500 | 249500 | 250000 | 249500 | 96 |
| 284 | 20231114 | 135000 | 11391220000 | 249500 | 249500 | 250000 | 249500 | 129 |
| 285 | 20231114 | 134900 | 11359008500 | 249500 | 250000 | 250000 | 249500 | 156 |
| 286 | 20231114 | 134800 | 11320047000 | 250000 | 250000 | 250500 | 249500 | 189 |
| 287 | 20231114 | 134700 | 11272774500 | 250000 | 250500 | 250500 | 250000 | 103 |
| 288 | 20231114 | 134600 | 11247000500 | 250000 | 250000 | 250500 | 250000 | 84 |
| 289 | 20231114 | 134500 | 11225987500 | 250000 | 250500 | 250500 | 249500 | 122 |
| 290 | 20231114 | 134400 | 11195515500 | 249500 | 251000 | 251000 | 249500 | 259 |
| 291 | 20231114 | 134300 | 11130759500 | 251000 | 251000 | 251000 | 250500 | 115 |
| 292 | 20231114 | 134200 | 11101929500 | 251000 | 251000 | 251000 | 250500 | 158 |
| 293 | 20231114 | 134100 | 11062315500 | 251000 | 251000 | 251000 | 250500 | 236 |
| 294 | 20231114 | 134000 | 11003164000 | 250500 | 250500 | 251000 | 250500 | 140 |
| 295 | 20231114 | 133900 | 10968077500 | 250500 | 250000 | 251000 | 250000 | 73 |
| 296 | 20231114 | 133800 | 10949780000 | 250000 | 250000 | 250500 | 250000 | 268 |
| 297 | 20231114 | 133700 | 10882719500 | 250000 | 250000 | 250500 | 250000 | 364 |
| 298 | 20231114 | 133600 | 10791571500 | 250000 | 250000 | 250500 | 250000 | 353 |
| 299 | 20231114 | 133500 | 10703288500 | 250000 | 250500 | 250500 | 250000 | 136 |
| 300 | 20231114 | 133400 | 10669282000 | 250000 | 250500 | 250500 | 250000 | 172 |
| 301 | 20231114 | 133300 | 10626240500 | 250000 | 249500 | 250000 | 249500 | 270 |
| 302 | 20231114 | 133200 | 10558774500 | 250000 | 249500 | 250000 | 249500 | 204 |
| 303 | 20231114 | 133100 | 10507844000 | 249500 | 249000 | 250000 | 249000 | 77 |
| 304 | 20231114 | 133000 | 10488635500 | 249500 | 249500 | 250000 | 249500 | 105 |
| 305 | 20231114 | 132900 | 10462435500 | 249500 | 249500 | 249500 | 249000 | 173 |
| 306 | 20231114 | 132800 | 10419331000 | 249500 | 249500 | 249500 | 249000 | 142 |
| 307 | 20231114 | 132700 | 10383929000 | 249500 | 249500 | 249500 | 249000 | 147 |
| 308 | 20231114 | 132600 | 10347286500 | 249000 | 249000 | 249500 | 249000 | 184 |
| 309 | 20231114 | 132500 | 10301454000 | 249000 | 248500 | 249500 | 248500 | 373 |
| 310 | 20231114 | 132400 | 10208599000 | 249000 | 248500 | 249000 | 248500 | 65 |
| 311 | 20231114 | 132300 | 10192442500 | 248500 | 248500 | 249000 | 248500 | 135 |
| 312 | 20231114 | 132200 | 10158891000 | 249000 | 248500 | 249000 | 248500 | 60 |
| 313 | 20231114 | 132100 | 10143977500 | 248500 | 249000 | 249000 | 248500 | 82 |
| 314 | 20231114 | 132000 | 10123596000 | 248500 | 248500 | 249000 | 248500 | 142 |
| 315 | 20231114 | 131900 | 10088305000 | 249000 | 248500 | 249000 | 248500 | 106 |
| 316 | 20231114 | 131800 | 10061960000 | 248500 | 248500 | 249000 | 248500 | 78 |
| 317 | 20231114 | 131700 | 10042574000 | 248000 | 248500 | 248500 | 248000 | 100 |
| 318 | 20231114 | 131600 | 10017748000 | 249000 | 248500 | 249000 | 248000 | 87 |
| 319 | 20231114 | 131500 | 9996139000 | 248500 | 248500 | 249000 | 248000 | 234 |
| 320 | 20231114 | 131400 | 9937974500 | 249000 | 248500 | 249000 | 248500 | 68 |
| 321 | 20231114 | 131300 | 9921074500 | 248500 | 248500 | 249000 | 248500 | 86 |
| 322 | 20231114 | 131200 | 9899703000 | 248500 | 248500 | 249000 | 248500 | 76 |
| 323 | 20231114 | 131100 | 9880816000 | 248500 | 248500 | 248500 | 248500 | 176 |
| 324 | 20231114 | 131000 | 9837080000 | 248500 | 248500 | 248500 | 248500 | 102 |
| 325 | 20231114 | 130900 | 9811733000 | 248500 | 248500 | 249000 | 248500 | 73 |
| 326 | 20231114 | 130800 | 9793592000 | 248500 | 248500 | 249000 | 248500 | 136 |
| 327 | 20231114 | 130700 | 9759795500 | 248500 | 248500 | 249000 | 248500 | 95 |
| 328 | 20231114 | 130600 | 9736185500 | 248500 | 248500 | 249000 | 248500 | 27 |
| 329 | 20231114 | 130500 | 9729475500 | 248000 | 248500 | 249000 | 248000 | 147 |
| 330 | 20231114 | 130400 | 9692995500 | 248000 | 248500 | 249000 | 248000 | 124 |
| 331 | 20231114 | 130300 | 9662186000 | 249000 | 248500 | 249000 | 248500 | 141 |
| 332 | 20231114 | 130200 | 9627133500 | 248500 | 248500 | 249000 | 248500 | 119 |
| 333 | 20231114 | 130100 | 9597561000 | 248500 | 248500 | 249000 | 248500 | 69 |
| 334 | 20231114 | 130000 | 9580414000 | 248500 | 249500 | 249500 | 248500 | 98 |
| 335 | 20231114 | 125900 | 9556059500 | 248500 | 249000 | 249000 | 248500 | 177 |
| 336 | 20231114 | 125800 | 9512041000 | 249000 | 248500 | 249500 | 248500 | 129 |
| 337 | 20231114 | 125700 | 9479959500 | 248500 | 248500 | 249000 | 248500 | 58 |
| 338 | 20231114 | 125600 | 9465546000 | 248500 | 248500 | 249000 | 248500 | 148 |
| 339 | 20231114 | 125500 | 9428759000 | 248500 | 248000 | 249000 | 248000 | 155 |
| 340 | 20231114 | 125400 | 9390226500 | 248000 | 248000 | 248000 | 248000 | 84 |
| 341 | 20231114 | 125300 | 9369394500 | 248000 | 248500 | 248500 | 248000 | 135 |
| 342 | 20231114 | 125200 | 9335877000 | 248500 | 249000 | 249000 | 248500 | 282 |
| 343 | 20231114 | 125100 | 9265662000 | 248500 | 248000 | 248500 | 248000 | 186 |
| 344 | 20231114 | 125000 | 9219480500 | 248000 | 248000 | 248500 | 248000 | 95 |
| 345 | 20231114 | 124900 | 9195914500 | 248000 | 248000 | 248500 | 248000 | 95 |
| 346 | 20231114 | 124800 | 9172346000 | 248000 | 248500 | 249000 | 248000 | 694 |
| 347 | 20231114 | 124700 | 9000157000 | 248500 | 248500 | 249000 | 248500 | 135 |
| 348 | 20231114 | 124600 | 8966604500 | 248500 | 248500 | 248500 | 248500 | 81 |
| 349 | 20231114 | 124500 | 8946476000 | 248500 | 248500 | 249000 | 248500 | 99 |
| 350 | 20231114 | 124400 | 8921874000 | 248500 | 248500 | 249000 | 248500 | 111 |
| 351 | 20231114 | 124300 | 8894287000 | 248500 | 248000 | 249000 | 248000 | 152 |
| 352 | 20231114 | 124200 | 8856496500 | 248000 | 248000 | 248500 | 248000 | 298 |
| 353 | 20231114 | 124100 | 8782554000 | 247500 | 248500 | 248500 | 247500 | 134 |
| 354 | 20231114 | 124000 | 8749330000 | 248000 | 248000 | 248500 | 248000 | 80 |
| 355 | 20231114 | 123900 | 8729489500 | 248000 | 248000 | 248500 | 248000 | 137 |
| 356 | 20231114 | 123800 | 8695511500 | 248000 | 248000 | 248500 | 248000 | 179 |
| 357 | 20231114 | 123700 | 8651118000 | 248000 | 248500 | 248500 | 248000 | 79 |
| 358 | 20231114 | 123600 | 8631524500 | 248000 | 248000 | 248500 | 248000 | 119 |
| 359 | 20231114 | 123500 | 8602011500 | 248000 | 248000 | 248000 | 248000 | 171 |
| 360 | 20231114 | 123400 | 8559603500 | 248000 | 248500 | 248500 | 248000 | 15 |
| 361 | 20231114 | 123300 | 8555882500 | 248000 | 248000 | 248000 | 248000 | 149 |
| 362 | 20231114 | 123200 | 8518930500 | 248000 | 248000 | 248000 | 248000 | 99 |
| 363 | 20231114 | 123100 | 8494378500 | 248000 | 248000 | 248500 | 248000 | 104 |
| 364 | 20231114 | 123000 | 8468586000 | 248000 | 248000 | 248000 | 248000 | 129 |
| 365 | 20231114 | 122900 | 8436594000 | 248000 | 248000 | 248500 | 248000 | 97 |
| 366 | 20231114 | 122800 | 8412537000 | 248000 | 248000 | 248500 | 248000 | 104 |
| 367 | 20231114 | 122700 | 8386744500 | 248000 | 248000 | 248500 | 248000 | 141 |
| 368 | 20231114 | 122600 | 8351775500 | 248000 | 248000 | 248500 | 248000 | 67 |
| 369 | 20231114 | 122500 | 8335159000 | 248000 | 248000 | 248500 | 248000 | 93 |
| 370 | 20231114 | 122400 | 8312080000 | 248000 | 248000 | 248500 | 248000 | 130 |
| 371 | 20231114 | 122300 | 8279839500 | 248000 | 248000 | 248000 | 248000 | 171 |
| 372 | 20231114 | 122200 | 8237431500 | 248000 | 248000 | 248500 | 248000 | 112 |
| 373 | 20231114 | 122100 | 8209655000 | 248000 | 248500 | 248500 | 248000 | 140 |
| 374 | 20231114 | 122000 | 8174934000 | 248000 | 248000 | 248000 | 248000 | 188 |
| 375 | 20231114 | 121900 | 8128310000 | 248000 | 248500 | 249000 | 248000 | 125 |
| 376 | 20231114 | 121800 | 8097248500 | 249000 | 248500 | 249000 | 248500 | 132 |
| 377 | 20231114 | 121700 | 8064446000 | 248500 | 248500 | 249000 | 248500 | 38 |
| 378 | 20231114 | 121600 | 8055002500 | 248500 | 248500 | 249000 | 248500 | 162 |
| 379 | 20231114 | 121500 | 8014745000 | 248500 | 249000 | 249000 | 248500 | 116 |
| 380 | 20231114 | 121400 | 7985918500 | 248500 | 248500 | 249000 | 248500 | 132 |
| 381 | 20231114 | 121300 | 7953115500 | 248500 | 248500 | 248500 | 248500 | 109 |
| 382 | 20231114 | 121200 | 7926029000 | 249000 | 248500 | 249000 | 248500 | 109 |
| 383 | 20231114 | 121100 | 7898941500 | 248500 | 248500 | 248500 | 248500 | 93 |
| 384 | 20231114 | 121000 | 7875831000 | 248500 | 249000 | 249000 | 248500 | 142 |
| 385 | 20231114 | 120900 | 7840488500 | 249000 | 249000 | 249000 | 249000 | 138 |
| 386 | 20231114 | 120800 | 7806126500 | 249000 | 249500 | 249500 | 249000 | 72 |
| 387 | 20231114 | 120700 | 7788198000 | 249000 | 249000 | 249500 | 249000 | 72 |
| 388 | 20231114 | 120600 | 7770269500 | 249500 | 249000 | 249500 | 249000 | 173 |
| 389 | 20231114 | 120500 | 7727192000 | 249000 | 249000 | 249500 | 249000 | 87 |
| 390 | 20231114 | 120400 | 7705528500 | 249000 | 249000 | 249000 | 249000 | 86 |
| 391 | 20231114 | 120300 | 7684114500 | 249000 | 249000 | 249500 | 249000 | 146 |
| 392 | 20231114 | 120200 | 7647754500 | 249000 | 249500 | 249500 | 249000 | 186 |
| 393 | 20231114 | 120100 | 7601369000 | 249500 | 249500 | 250000 | 249500 | 28 |
| 394 | 20231114 | 120000 | 7594382000 | 249500 | 249500 | 250000 | 249500 | 135 |
| 395 | 20231114 | 115900 | 7560695000 | 249500 | 249500 | 250000 | 249500 | 81 |
| 396 | 20231114 | 115800 | 7540485000 | 250000 | 250000 | 250000 | 249500 | 83 |
| 397 | 20231114 | 115700 | 7519775000 | 249500 | 249500 | 249500 | 249500 | 154 |
| 398 | 20231114 | 115600 | 7481352000 | 249500 | 250000 | 250500 | 249500 | 161 |
| 399 | 20231114 | 115500 | 7441102500 | 250000 | 250000 | 250500 | 250000 | 192 |
| 400 | 20231114 | 115400 | 7393028000 | 250500 | 250000 | 250500 | 250000 | 517 |
| 401 | 20231114 | 115300 | 7263767000 | 250000 | 250000 | 250500 | 250000 | 49 |
| 402 | 20231114 | 115200 | 7251507000 | 250000 | 250000 | 250500 | 250000 | 59 |
| 403 | 20231114 | 115100 | 7236756000 | 250000 | 250500 | 250500 | 250000 | 156 |
| 404 | 20231114 | 115000 | 7197755000 | 250000 | 250000 | 250500 | 250000 | 134 |
| 405 | 20231114 | 114900 | 7164230500 | 250000 | 250500 | 250500 | 250000 | 66 |
| 406 | 20231114 | 114800 | 7147727500 | 250000 | 250000 | 250000 | 250000 | 105 |
| 407 | 20231114 | 114700 | 7121477500 | 250000 | 250000 | 250500 | 250000 | 181 |
| 408 | 20231114 | 114600 | 7076198000 | 250500 | 250000 | 250500 | 250000 | 76 |
| 409 | 20231114 | 114500 | 7057197500 | 250000 | 250000 | 250500 | 250000 | 69 |
| 410 | 20231114 | 114400 | 7039946500 | 250500 | 250500 | 251000 | 250500 | 80 |
| 411 | 20231114 | 114300 | 7019905500 | 250500 | 250500 | 251500 | 250500 | 97 |
| 412 | 20231114 | 114200 | 6995605500 | 250500 | 251000 | 251500 | 250500 | 202 |
| 413 | 20231114 | 114100 | 6944953500 | 250500 | 251000 | 251000 | 250500 | 95 |
| 414 | 20231114 | 114000 | 6921155000 | 250500 | 250500 | 251000 | 250500 | 131 |
| 415 | 20231114 | 113900 | 6888315000 | 250500 | 250500 | 251000 | 250500 | 220 |
| 416 | 20231114 | 113800 | 6833156500 | 250500 | 251000 | 251000 | 250500 | 92 |
| 417 | 20231114 | 113700 | 6810106500 | 250500 | 251000 | 251500 | 250500 | 20 |
| 418 | 20231114 | 113600 | 6805090500 | 251000 | 251000 | 251500 | 251000 | 307 |
| 419 | 20231114 | 113500 | 6728033000 | 251000 | 251000 | 251000 | 251000 | 78 |
| 420 | 20231114 | 113400 | 6708455000 | 251500 | 251000 | 251500 | 251000 | 65 |
| 421 | 20231114 | 113300 | 6692139500 | 251000 | 251000 | 251000 | 251000 | 121 |
| 422 | 20231114 | 113200 | 6661768500 | 251000 | 251000 | 252000 | 251000 | 147 |
| 423 | 20231114 | 113100 | 6624835000 | 251000 | 251000 | 251500 | 251000 | 229 |
| 424 | 20231114 | 113000 | 6567302000 | 251000 | 250500 | 251500 | 250500 | 359 |
| 425 | 20231114 | 112900 | 6477221000 | 250500 | 250500 | 250500 | 250500 | 35 |
| 426 | 20231114 | 112800 | 6468453500 | 250500 | 250500 | 250500 | 250500 | 97 |
| 427 | 20231114 | 112700 | 6444155000 | 250500 | 250500 | 251000 | 250500 | 73 |
| 428 | 20231114 | 112600 | 6425838500 | 250500 | 251000 | 251000 | 250500 | 61 |
| 429 | 20231114 | 112500 | 6410534000 | 250500 | 250500 | 251000 | 250500 | 102 |
| 430 | 20231114 | 112400 | 6384982500 | 250500 | 250500 | 250500 | 250500 | 21 |
| 431 | 20231114 | 112300 | 6379722000 | 250500 | 251000 | 251000 | 250500 | 44 |
| 432 | 20231114 | 112200 | 6368693500 | 250500 | 251000 | 251000 | 250500 | 212 |
| 433 | 20231114 | 112100 | 6315485000 | 251000 | 251000 | 251000 | 251000 | 31 |
| 434 | 20231114 | 112000 | 6307704000 | 251000 | 251000 | 251500 | 251000 | 22 |
| 435 | 20231114 | 111900 | 6302181500 | 251000 | 251500 | 251500 | 251000 | 95 |
| 436 | 20231114 | 111800 | 6278336000 | 251000 | 251000 | 251500 | 251000 | 33 |
| 437 | 20231114 | 111700 | 6270052500 | 251000 | 251500 | 251500 | 251000 | 230 |
| 438 | 20231114 | 111600 | 6212218500 | 251500 | 251500 | 252000 | 251000 | 374 |
| 439 | 20231114 | 111500 | 6118186000 | 251000 | 251000 | 251500 | 251000 | 24 |
| 440 | 20231114 | 111400 | 6112156500 | 251000 | 251000 | 251500 | 251000 | 48 |
| 441 | 20231114 | 111300 | 6100099000 | 251000 | 251000 | 251500 | 251000 | 96 |
| 442 | 20231114 | 111200 | 6076002500 | 251000 | 251000 | 251000 | 251000 | 46 |
| 443 | 20231114 | 111100 | 6064456500 | 251000 | 251000 | 251500 | 251000 | 19 |
| 444 | 20231114 | 111000 | 6059687000 | 251000 | 251000 | 251500 | 251000 | 103 |
| 445 | 20231114 | 110900 | 6033825000 | 251000 | 251000 | 251500 | 251000 | 96 |
| 446 | 20231114 | 110800 | 6009704500 | 251500 | 251000 | 251500 | 251000 | 58 |
| 447 | 20231114 | 110700 | 5995120500 | 251000 | 251000 | 251000 | 251000 | 100 |
| 448 | 20231114 | 110600 | 5970020500 | 251500 | 251000 | 251500 | 251000 | 53 |
| 449 | 20231114 | 110500 | 5956708500 | 251000 | 251000 | 251500 | 251000 | 74 |
| 450 | 20231114 | 110400 | 5938119500 | 251000 | 251000 | 251500 | 251000 | 82 |
| 451 | 20231114 | 110300 | 5917527000 | 251000 | 251000 | 251000 | 251000 | 55 |
| 452 | 20231114 | 110200 | 5903722000 | 251000 | 251000 | 251500 | 251000 | 52 |
| 453 | 20231114 | 110100 | 5890650000 | 251500 | 251000 | 251500 | 251000 | 69 |
| 454 | 20231114 | 110000 | 5873330500 | 251000 | 251000 | 251500 | 251000 | 44 |
| 455 | 20231114 | 105900 | 5862280500 | 251500 | 251000 | 251500 | 251000 | 96 |
| 456 | 20231114 | 105800 | 5838161500 | 251000 | 251000 | 251000 | 251000 | 79 |
| 457 | 20231114 | 105700 | 5818332500 | 251000 | 251000 | 251500 | 251000 | 32 |
| 458 | 20231114 | 105600 | 5810300000 | 251500 | 251000 | 251500 | 251000 | 80 |
| 459 | 20231114 | 105500 | 5790195000 | 251000 | 251000 | 251000 | 251000 | 81 |
| 460 | 20231114 | 105400 | 5769864000 | 251000 | 251000 | 251500 | 251000 | 33 |
| 461 | 20231114 | 105300 | 5761580500 | 251000 | 251000 | 251500 | 251000 | 106 |
| 462 | 20231114 | 105200 | 5734954000 | 251000 | 251000 | 251500 | 251000 | 90 |
| 463 | 20231114 | 105100 | 5712363500 | 251000 | 251000 | 251000 | 251000 | 12 |
| 464 | 20231114 | 105000 | 5709351500 | 251000 | 251500 | 251500 | 251000 | 58 |
| 465 | 20231114 | 104900 | 5694793000 | 251500 | 251500 | 251500 | 251500 | 65 |
| 466 | 20231114 | 104800 | 5678445500 | 251500 | 251500 | 251500 | 251500 | 28 |
| 467 | 20231114 | 104700 | 5671403500 | 251500 | 251500 | 252000 | 251500 | 32 |
| 468 | 20231114 | 104600 | 5663355000 | 251500 | 251500 | 252000 | 251000 | 297 |
| 469 | 20231114 | 104500 | 5588656000 | 251500 | 251500 | 252000 | 251500 | 40 |
| 470 | 20231114 | 104400 | 5578595500 | 251500 | 251500 | 251500 | 251500 | 26 |
| 471 | 20231114 | 104300 | 5572056500 | 251500 | 251500 | 252000 | 251500 | 63 |
| 472 | 20231114 | 104200 | 5556211500 | 252000 | 251500 | 252000 | 251500 | 20 |
| 473 | 20231114 | 104100 | 5551181000 | 251500 | 251500 | 252000 | 251500 | 371 |
| 474 | 20231114 | 104000 | 5457769000 | 251500 | 251000 | 251500 | 251000 | 93 |
| 475 | 20231114 | 103900 | 5434410000 | 251000 | 251000 | 251500 | 251000 | 21 |
| 476 | 20231114 | 103800 | 5429138500 | 251000 | 251000 | 252000 | 251000 | 294 |
| 477 | 20231114 | 103700 | 5355118500 | 251000 | 251000 | 251500 | 251000 | 227 |
| 478 | 20231114 | 103600 | 5298065500 | 251000 | 251000 | 251500 | 251000 | 7 |
| 479 | 20231114 | 103500 | 5296307000 | 251500 | 251000 | 251500 | 251000 | 35 |
| 480 | 20231114 | 103400 | 5287521000 | 251500 | 251000 | 251500 | 251000 | 122 |
| 481 | 20231114 | 103300 | 5256892000 | 251500 | 251500 | 251500 | 251000 | 109 |
| 482 | 20231114 | 103200 | 5229481500 | 251000 | 251000 | 251000 | 251000 | 11 |
| 483 | 20231114 | 103100 | 5226720500 | 251000 | 251500 | 251500 | 251000 | 95 |
| 484 | 20231114 | 103000 | 5202873500 | 251000 | 251500 | 251500 | 251000 | 67 |
| 485 | 20231114 | 102900 | 5186046000 | 251000 | 251500 | 251500 | 251000 | 43 |
| 486 | 20231114 | 102800 | 5175234500 | 251000 | 251000 | 251500 | 251000 | 101 |
| 487 | 20231114 | 102700 | 5149873500 | 251000 | 251000 | 251000 | 251000 | 26 |
| 488 | 20231114 | 102600 | 5143347500 | 251500 | 251000 | 252000 | 251000 | 22 |
| 489 | 20231114 | 102500 | 5137818500 | 251000 | 251000 | 252000 | 251000 | 255 |
| 490 | 20231114 | 102400 | 5073721000 | 251000 | 251000 | 251000 | 250500 | 382 |
| 491 | 20231114 | 102300 | 4977847000 | 250500 | 250500 | 251000 | 250500 | 118 |
| 492 | 20231114 | 102200 | 4948283000 | 250500 | 250500 | 250500 | 250500 | 105 |
| 493 | 20231114 | 102100 | 4921980500 | 250500 | 250500 | 251000 | 250500 | 98 |
| 494 | 20231114 | 102000 | 4897431000 | 250500 | 250500 | 251000 | 250500 | 54 |
| 495 | 20231114 | 101900 | 4883899000 | 250500 | 251000 | 251000 | 250500 | 137 |
| 496 | 20231114 | 101800 | 4849577500 | 251000 | 250500 | 251000 | 250500 | 77 |
| 497 | 20231114 | 101700 | 4830287500 | 251000 | 251000 | 251000 | 250500 | 39 |
| 498 | 20231114 | 101600 | 4820515500 | 250500 | 250500 | 251000 | 250500 | 230 |
| 499 | 20231114 | 101500 | 4762894500 | 250500 | 250500 | 251000 | 250500 | 109 |
| 500 | 20231114 | 101400 | 4735589500 | 250500 | 251000 | 251000 | 250500 | 312 |
| 501 | 20231114 | 101300 | 4657293500 | 251000 | 251000 | 251000 | 251000 | 52 |
| 502 | 20231114 | 101200 | 4644241500 | 251000 | 251000 | 251500 | 251000 | 171 |
| 503 | 20231114 | 101100 | 4601315000 | 251000 | 251000 | 251500 | 251000 | 86 |
| 504 | 20231114 | 101000 | 4579705000 | 251000 | 251000 | 251500 | 251000 | 88 |
| 505 | 20231114 | 100900 | 4557591000 | 251000 | 251000 | 251500 | 251000 | 82 |
| 506 | 20231114 | 100800 | 4536997500 | 251000 | 251000 | 251500 | 251000 | 179 |
| 507 | 20231114 | 100700 | 4492053500 | 251000 | 251000 | 251500 | 251000 | 72 |
| 508 | 20231114 | 100600 | 4473981000 | 251000 | 251000 | 251500 | 251000 | 150 |
| 509 | 20231114 | 100500 | 4436298000 | 251000 | 251000 | 251500 | 251000 | 79 |
| 510 | 20231114 | 100400 | 4416468500 | 251000 | 251000 | 251000 | 251000 | 114 |
| 511 | 20231114 | 100300 | 4387854500 | 251000 | 251000 | 251500 | 251000 | 119 |
| 512 | 20231114 | 100200 | 4357980000 | 251500 | 251000 | 251500 | 251000 | 43 |
| 513 | 20231114 | 100100 | 4347186000 | 251000 | 251000 | 251500 | 251000 | 122 |
| 514 | 20231114 | 100000 | 4316558500 | 251000 | 251000 | 251500 | 251000 | 121 |
| 515 | 20231114 | 095900 | 4286186500 | 251000 | 251000 | 251000 | 251000 | 44 |
| 516 | 20231114 | 095800 | 4275142500 | 251000 | 251000 | 251500 | 251000 | 96 |
| 517 | 20231114 | 095700 | 4251046000 | 251000 | 251500 | 251500 | 251000 | 482 |
| 518 | 20231114 | 095600 | 4129849500 | 251500 | 251500 | 251500 | 251500 | 61 |
| 519 | 20231114 | 095500 | 4114508000 | 251500 | 251500 | 252000 | 251500 | 48 |
| 520 | 20231114 | 095400 | 4102435500 | 252000 | 251500 | 252000 | 251500 | 75 |
| 521 | 20231114 | 095300 | 4083572500 | 251500 | 252000 | 252000 | 251500 | 99 |
| 522 | 20231114 | 095200 | 4058656000 | 252000 | 252000 | 252000 | 252000 | 35 |
| 523 | 20231114 | 095100 | 4049836000 | 252000 | 252500 | 252500 | 252000 | 61 |
| 524 | 20231114 | 095000 | 4034463500 | 252000 | 252500 | 252500 | 252000 | 113 |
| 525 | 20231114 | 094900 | 4005935500 | 252500 | 252500 | 252500 | 252500 | 68 |
| 526 | 20231114 | 094800 | 3988765500 | 252500 | 252500 | 253000 | 252500 | 169 |
| 527 | 20231114 | 094700 | 3946092500 | 252500 | 252500 | 253000 | 252500 | 33 |
| 528 | 20231114 | 094600 | 3937759500 | 252500 | 252500 | 253000 | 252500 | 41 |
| 529 | 20231114 | 094500 | 3927406500 | 252500 | 252500 | 253000 | 252500 | 92 |
| 530 | 20231114 | 094400 | 3904176000 | 252500 | 252500 | 252500 | 252500 | 63 |
| 531 | 20231114 | 094300 | 3888268500 | 253000 | 252500 | 253000 | 252500 | 24 |
| 532 | 20231114 | 094200 | 3882207500 | 252500 | 253000 | 253000 | 252000 | 344 |
| 533 | 20231114 | 094100 | 3795213500 | 253000 | 253000 | 253500 | 253000 | 134 |
| 534 | 20231114 | 094000 | 3761311000 | 253000 | 252500 | 253000 | 252500 | 217 |
| 535 | 20231114 | 093900 | 3706415500 | 253000 | 252000 | 253000 | 251500 | 141 |
| 536 | 20231114 | 093800 | 3670856500 | 252000 | 251500 | 252000 | 251500 | 54 |
| 537 | 20231114 | 093700 | 3657274500 | 252000 | 252500 | 252500 | 251500 | 679 |
| 538 | 20231114 | 093600 | 3485908000 | 252500 | 252000 | 253000 | 252000 | 210 |
| 539 | 20231114 | 093500 | 3432887500 | 252000 | 252000 | 252500 | 251500 | 235 |
| 540 | 20231114 | 093400 | 3373712000 | 252000 | 252000 | 252500 | 251500 | 667 |
| 541 | 20231114 | 093300 | 3205662000 | 252000 | 252500 | 252500 | 252000 | 110 |
| 542 | 20231114 | 093200 | 3177890500 | 252500 | 251500 | 252500 | 251500 | 668 |
| 543 | 20231114 | 093100 | 3009459500 | 251500 | 251500 | 252000 | 251500 | 80 |
| 544 | 20231114 | 093000 | 2989339000 | 251500 | 252000 | 252000 | 251500 | 279 |
| 545 | 20231114 | 092900 | 2919035500 | 252500 | 252000 | 252500 | 252000 | 70 |
| 546 | 20231114 | 092800 | 2901395000 | 252000 | 252000 | 252500 | 252000 | 52 |
| 547 | 20231114 | 092700 | 2888290500 | 252000 | 252000 | 252500 | 252000 | 445 |
| 548 | 20231114 | 092600 | 2776149500 | 252000 | 252000 | 252500 | 252000 | 52 |
| 549 | 20231114 | 092500 | 2763045000 | 252000 | 252000 | 252500 | 252000 | 11 |
| 550 | 20231114 | 092400 | 2760272500 | 252000 | 252000 | 252500 | 252000 | 57 |
| 551 | 20231114 | 092300 | 2745908000 | 252000 | 252500 | 252500 | 252000 | 134 |
| 552 | 20231114 | 092200 | 2712082000 | 253000 | 253000 | 253000 | 252500 | 317 |
| 553 | 20231114 | 092100 | 2631902500 | 253000 | 253000 | 253500 | 253000 | 221 |
| 554 | 20231114 | 092000 | 2575989000 | 253000 | 253000 | 253500 | 253000 | 176 |
| 555 | 20231114 | 091900 | 2531385000 | 253500 | 253500 | 254000 | 253000 | 691 |
| 556 | 20231114 | 091800 | 2356207000 | 253500 | 253500 | 254000 | 253500 | 9 |
| 557 | 20231114 | 091700 | 2353925000 | 254000 | 253500 | 254000 | 253500 | 231 |
| 558 | 20231114 | 091600 | 2295365500 | 253500 | 253500 | 254000 | 253500 | 291 |
| 559 | 20231114 | 091500 | 2221474500 | 254000 | 253500 | 254000 | 253500 | 301 |
| 560 | 20231114 | 091400 | 2145053500 | 254000 | 254000 | 254000 | 253500 | 925 |
| 561 | 20231114 | 091300 | 1910134500 | 254000 | 254500 | 254500 | 254000 | 78 |
| 562 | 20231114 | 091200 | 1890304000 | 254000 | 254000 | 254500 | 254000 | 30 |
| 563 | 20231114 | 091100 | 1882673500 | 254000 | 254000 | 254500 | 254000 | 92 |
| 564 | 20231114 | 091000 | 1859296500 | 254500 | 254500 | 254500 | 254000 | 108 |
| 565 | 20231114 | 090900 | 1831816000 | 254000 | 254000 | 254500 | 254000 | 40 |
| 566 | 20231114 | 090800 | 1821651000 | 255000 | 254500 | 255000 | 254000 | 133 |
| 567 | 20231114 | 090700 | 1787809000 | 254500 | 254000 | 254500 | 254000 | 1028 |
| 568 | 20231114 | 090600 | 1526198500 | 254000 | 254500 | 254500 | 254000 | 193 |
| 569 | 20231114 | 090500 | 1477175000 | 254000 | 254500 | 254500 | 254000 | 80 |
| 570 | 20231114 | 090400 | 1456819000 | 254000 | 254000 | 254500 | 253500 | 424 |
| 571 | 20231114 | 090300 | 1349047000 | 253500 | 253500 | 254000 | 253500 | 126 |
| 572 | 20231114 | 090200 | 1317066500 | 253500 | 254000 | 254000 | 253500 | 369 |
| 573 | 20231114 | 090100 | 1223427500 | 254000 | 254000 | 255500 | 253500 | 1712 |
| 574 | 20231114 | 090000 | 787398000 | 254000 | 254000 | 254000 | 253500 | 3100 |