34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 184000 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 24092 |
| 3 | 20231110 | 183900 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 4 | 20231110 | 183800 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 5 | 20231110 | 183700 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 6 | 20231110 | 183600 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 7 | 20231110 | 183500 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 8 | 20231110 | 183400 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 9 | 20231110 | 183300 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 10 | 20231110 | 183200 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 11 | 20231110 | 183100 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 12 | 20231110 | 183000 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 13 | 20231110 | 182900 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 14 | 20231110 | 182800 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 15 | 20231110 | 182700 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 16 | 20231110 | 182600 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 17 | 20231110 | 182500 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 18 | 20231110 | 182400 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 19 | 20231110 | 182300 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 20 | 20231110 | 182200 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 21 | 20231110 | 182100 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 22 | 20231110 | 182000 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 23 | 20231110 | 181900 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 24 | 20231110 | 181800 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 25 | 20231110 | 181700 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 26 | 20231110 | 181600 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 27 | 20231110 | 181500 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 28 | 20231110 | 181400 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 29 | 20231110 | 181300 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 30 | 20231110 | 181200 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 31 | 20231110 | 181100 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 32 | 20231110 | 181000 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 24092 |
| 33 | 20231110 | 180900 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 34 | 20231110 | 180800 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 35 | 20231110 | 180700 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 36 | 20231110 | 180600 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 37 | 20231110 | 180500 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 38 | 20231110 | 180400 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 39 | 20231110 | 180300 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 40 | 20231110 | 180200 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 41 | 20231110 | 180100 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 42 | 20231110 | 180000 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 43 | 20231110 | 175900 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 44 | 20231110 | 175800 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 45 | 20231110 | 175700 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 46 | 20231110 | 175600 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 47 | 20231110 | 175500 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 48 | 20231110 | 175400 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 49 | 20231110 | 175300 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 50 | 20231110 | 175200 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 51 | 20231110 | 175100 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 52 | 20231110 | 175000 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 53 | 20231110 | 174900 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 54 | 20231110 | 174800 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 55 | 20231110 | 174700 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 56 | 20231110 | 174600 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 57 | 20231110 | 174500 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 58 | 20231110 | 174400 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 59 | 20231110 | 174300 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 60 | 20231110 | 174200 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 61 | 20231110 | 174100 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 62 | 20231110 | 174000 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 24092 |
| 63 | 20231110 | 173900 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 64 | 20231110 | 173800 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 65 | 20231110 | 173700 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 66 | 20231110 | 173600 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 67 | 20231110 | 173500 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 68 | 20231110 | 173400 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 69 | 20231110 | 173300 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 70 | 20231110 | 173200 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 71 | 20231110 | 173100 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 72 | 20231110 | 173000 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 73 | 20231110 | 172900 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 74 | 20231110 | 172800 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 75 | 20231110 | 172700 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 76 | 20231110 | 172600 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 77 | 20231110 | 172500 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 78 | 20231110 | 172400 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 79 | 20231110 | 172300 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 80 | 20231110 | 172200 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 81 | 20231110 | 172100 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 82 | 20231110 | 172000 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 83 | 20231110 | 171900 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 84 | 20231110 | 171800 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 85 | 20231110 | 171700 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 86 | 20231110 | 171600 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 87 | 20231110 | 171500 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 88 | 20231110 | 171400 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 89 | 20231110 | 171300 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 90 | 20231110 | 171200 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 91 | 20231110 | 171100 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 92 | 20231110 | 171000 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 24092 |
| 93 | 20231110 | 170900 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 94 | 20231110 | 170800 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 95 | 20231110 | 170700 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 96 | 20231110 | 170600 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 97 | 20231110 | 170500 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 98 | 20231110 | 170400 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 99 | 20231110 | 170300 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 100 | 20231110 | 170200 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 101 | 20231110 | 170100 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 102 | 20231110 | 170000 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 103 | 20231110 | 165900 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 104 | 20231110 | 165800 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 105 | 20231110 | 165700 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 106 | 20231110 | 165600 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 107 | 20231110 | 165500 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 108 | 20231110 | 165400 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 109 | 20231110 | 165300 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 110 | 20231110 | 165200 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 111 | 20231110 | 165100 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 112 | 20231110 | 165000 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 113 | 20231110 | 164900 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 114 | 20231110 | 164800 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 115 | 20231110 | 164700 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 116 | 20231110 | 164600 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 117 | 20231110 | 164500 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 118 | 20231110 | 164400 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 119 | 20231110 | 164300 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 120 | 20231110 | 164200 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 121 | 20231110 | 164100 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 122 | 20231110 | 164000 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 24092 |
| 123 | 20231110 | 163900 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 124 | 20231110 | 163800 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 125 | 20231110 | 163700 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 126 | 20231110 | 163600 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 127 | 20231110 | 163500 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 128 | 20231110 | 163400 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 129 | 20231110 | 163300 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 130 | 20231110 | 163200 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 131 | 20231110 | 163100 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 132 | 20231110 | 163000 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 133 | 20231110 | 162900 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 134 | 20231110 | 162800 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 135 | 20231110 | 162700 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 136 | 20231110 | 162600 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 137 | 20231110 | 162500 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 138 | 20231110 | 162400 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 139 | 20231110 | 162300 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 140 | 20231110 | 162200 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 141 | 20231110 | 162100 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 142 | 20231110 | 162000 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 143 | 20231110 | 161900 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 144 | 20231110 | 161800 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 145 | 20231110 | 161700 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 146 | 20231110 | 161600 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 147 | 20231110 | 161500 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 148 | 20231110 | 161400 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 149 | 20231110 | 161300 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 150 | 20231110 | 161200 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 151 | 20231110 | 161100 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 152 | 20231110 | 161000 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 24092 |
| 153 | 20231110 | 160900 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 154 | 20231110 | 160800 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 155 | 20231110 | 160700 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 156 | 20231110 | 160600 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 157 | 20231110 | 160500 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 158 | 20231110 | 160400 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 159 | 20231110 | 160300 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 160 | 20231110 | 160200 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 161 | 20231110 | 160100 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 162 | 20231110 | 160000 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 163 | 20231110 | 155900 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 164 | 20231110 | 155800 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 165 | 20231110 | 155700 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 166 | 20231110 | 155600 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 167 | 20231110 | 155500 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 168 | 20231110 | 155400 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 169 | 20231110 | 155300 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 170 | 20231110 | 155200 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 171 | 20231110 | 155100 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 172 | 20231110 | 155000 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 173 | 20231110 | 154900 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 174 | 20231110 | 154800 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 175 | 20231110 | 154700 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 176 | 20231110 | 154600 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 177 | 20231110 | 154500 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 178 | 20231110 | 154400 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 179 | 20231110 | 154300 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 180 | 20231110 | 154200 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 181 | 20231110 | 154100 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 182 | 20231110 | 154000 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 24092 |
| 183 | 20231110 | 153900 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 184 | 20231110 | 153800 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 185 | 20231110 | 153700 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 186 | 20231110 | 153600 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 187 | 20231110 | 153500 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 188 | 20231110 | 153400 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 189 | 20231110 | 153300 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 190 | 20231110 | 153200 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 191 | 20231110 | 153100 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 0 |
| 192 | 20231110 | 153000 | 185013774500 | 277000 | 277000 | 277000 | 277000 | 24092 |
| 193 | 20231110 | 152900 | 178340290500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 194 | 20231110 | 152800 | 178340290500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 195 | 20231110 | 152700 | 178340290500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 196 | 20231110 | 152600 | 178340290500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 197 | 20231110 | 152500 | 178340290500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 198 | 20231110 | 152400 | 178340290500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 199 | 20231110 | 152300 | 178340290500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 200 | 20231110 | 152200 | 178340290500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 201 | 20231110 | 152100 | 178340290500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 202 | 20231110 | 152000 | 178340290500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 203 | 20231110 | 151900 | 178340290500 | 278000 | 277500 | 278000 | 277500 | 3639 |
| 204 | 20231110 | 151800 | 177330082000 | 278000 | 278000 | 278500 | 277500 | 1581 |
| 205 | 20231110 | 151700 | 176890620500 | 278000 | 277500 | 278500 | 277500 | 3636 |
| 206 | 20231110 | 151600 | 175879982000 | 277500 | 277500 | 278000 | 277500 | 2235 |
| 207 | 20231110 | 151500 | 175258957000 | 277500 | 277500 | 278000 | 277500 | 1251 |
| 208 | 20231110 | 151400 | 174911377500 | 277500 | 278000 | 278000 | 277500 | 951 |
| 209 | 20231110 | 151300 | 174647343000 | 277500 | 278000 | 278000 | 277500 | 748 |
| 210 | 20231110 | 151200 | 174439675500 | 277500 | 277500 | 278000 | 277500 | 786 |
| 211 | 20231110 | 151100 | 174221487500 | 277500 | 277000 | 278000 | 277000 | 2211 |
| 212 | 20231110 | 151000 | 173608042000 | 277500 | 277500 | 277500 | 277000 | 914 |
| 213 | 20231110 | 150900 | 173354503000 | 277500 | 278000 | 278000 | 277500 | 2051 |
| 214 | 20231110 | 150800 | 172785257000 | 278000 | 278000 | 278000 | 277500 | 631 |
| 215 | 20231110 | 150700 | 172610015000 | 278000 | 277500 | 278000 | 277000 | 4133 |
| 216 | 20231110 | 150600 | 171462921000 | 278000 | 278500 | 278500 | 277500 | 1540 |
| 217 | 20231110 | 150500 | 171034736000 | 278000 | 278000 | 279000 | 277500 | 4177 |
| 218 | 20231110 | 150400 | 169873373000 | 277500 | 277500 | 278000 | 277500 | 959 |
| 219 | 20231110 | 150300 | 169606909500 | 277500 | 277500 | 278000 | 277500 | 822 |
| 220 | 20231110 | 150200 | 169378657000 | 278000 | 278000 | 278000 | 277500 | 1740 |
| 221 | 20231110 | 150100 | 168895644500 | 278000 | 277000 | 278000 | 277000 | 912 |
| 222 | 20231110 | 150000 | 168642594000 | 277500 | 276000 | 277500 | 276000 | 2824 |
| 223 | 20231110 | 145900 | 167861093500 | 276500 | 277000 | 277000 | 276000 | 4294 |
| 224 | 20231110 | 145800 | 166673722000 | 277000 | 277000 | 277000 | 276500 | 664 |
| 225 | 20231110 | 145700 | 166490000000 | 277000 | 276500 | 277000 | 276500 | 1283 |
| 226 | 20231110 | 145600 | 166134901000 | 277000 | 277000 | 277500 | 276500 | 2514 |
| 227 | 20231110 | 145500 | 165438564000 | 277000 | 276500 | 277000 | 276500 | 456 |
| 228 | 20231110 | 145400 | 165312380500 | 277000 | 277000 | 277500 | 276500 | 1591 |
| 229 | 20231110 | 145300 | 164871985500 | 277000 | 277500 | 278000 | 276500 | 3931 |
| 230 | 20231110 | 145200 | 163783043000 | 277000 | 277000 | 278000 | 277000 | 1497 |
| 231 | 20231110 | 145100 | 163367826500 | 277500 | 277500 | 278000 | 277000 | 2048 |
| 232 | 20231110 | 145000 | 162799471000 | 277500 | 278000 | 278000 | 277500 | 1049 |
| 233 | 20231110 | 144900 | 162508288500 | 278000 | 277500 | 278000 | 277500 | 842 |
| 234 | 20231110 | 144800 | 162274438500 | 277500 | 278000 | 278000 | 277500 | 505 |
| 235 | 20231110 | 144700 | 162134236000 | 277500 | 278000 | 278500 | 277500 | 1725 |
| 236 | 20231110 | 144600 | 161654463000 | 278500 | 279000 | 279000 | 278000 | 784 |
| 237 | 20231110 | 144500 | 161436083000 | 279000 | 278000 | 279000 | 278000 | 239 |
| 238 | 20231110 | 144400 | 161369538500 | 278000 | 278500 | 279000 | 278000 | 476 |
| 239 | 20231110 | 144300 | 161237101000 | 278500 | 278500 | 279000 | 278000 | 429 |
| 240 | 20231110 | 144200 | 161117573500 | 278000 | 278500 | 279000 | 278000 | 990 |
| 241 | 20231110 | 144100 | 160841970500 | 278500 | 278500 | 279000 | 278000 | 1006 |
| 242 | 20231110 | 144000 | 160561966000 | 278000 | 278000 | 278500 | 277500 | 1283 |
| 243 | 20231110 | 143900 | 160205469500 | 277500 | 278500 | 278500 | 277500 | 3734 |
| 244 | 20231110 | 143800 | 159167862000 | 278000 | 278500 | 279000 | 278000 | 1223 |
| 245 | 20231110 | 143700 | 158827265500 | 279000 | 279000 | 279000 | 278500 | 774 |
| 246 | 20231110 | 143600 | 158611578500 | 279000 | 279000 | 279500 | 278500 | 570 |
| 247 | 20231110 | 143500 | 158452510000 | 279500 | 279000 | 279500 | 279000 | 408 |
| 248 | 20231110 | 143400 | 158338644500 | 279000 | 279500 | 279500 | 279000 | 1813 |
| 249 | 20231110 | 143300 | 157832685500 | 279500 | 280000 | 280000 | 279000 | 838 |
| 250 | 20231110 | 143200 | 157598626500 | 279500 | 279500 | 280000 | 279500 | 1891 |
| 251 | 20231110 | 143100 | 157070061000 | 279500 | 280000 | 280500 | 279500 | 1201 |
| 252 | 20231110 | 143000 | 156733478500 | 280500 | 280500 | 280500 | 280000 | 2750 |
| 253 | 20231110 | 142900 | 155963426500 | 280500 | 280500 | 281000 | 280500 | 1506 |
| 254 | 20231110 | 142800 | 155540910000 | 280500 | 281000 | 281500 | 280500 | 1801 |
| 255 | 20231110 | 142700 | 155034799000 | 281500 | 281500 | 282000 | 281000 | 1754 |
| 256 | 20231110 | 142600 | 154541014000 | 281500 | 282000 | 282000 | 281500 | 395 |
| 257 | 20231110 | 142500 | 154429674000 | 282000 | 282000 | 282000 | 281500 | 489 |
| 258 | 20231110 | 142400 | 154291856500 | 282000 | 282000 | 282000 | 281500 | 291 |
| 259 | 20231110 | 142300 | 154209841000 | 282000 | 281500 | 282000 | 281500 | 723 |
| 260 | 20231110 | 142200 | 154006036500 | 282000 | 281500 | 282000 | 281500 | 478 |
| 261 | 20231110 | 142100 | 153871299500 | 282000 | 281500 | 282000 | 281500 | 304 |
| 262 | 20231110 | 142000 | 153785631000 | 282000 | 282000 | 282000 | 281500 | 704 |
| 263 | 20231110 | 141900 | 153587276500 | 281500 | 282500 | 282500 | 281500 | 1611 |
| 264 | 20231110 | 141800 | 153132830500 | 282500 | 281500 | 282500 | 281500 | 724 |
| 265 | 20231110 | 141700 | 152928630000 | 282000 | 281500 | 282000 | 281500 | 466 |
| 266 | 20231110 | 141600 | 152797328500 | 281500 | 282000 | 282000 | 281500 | 275 |
| 267 | 20231110 | 141500 | 152719834000 | 282000 | 282500 | 282500 | 281500 | 1605 |
| 268 | 20231110 | 141400 | 152267415500 | 282000 | 282500 | 282500 | 282000 | 384 |
| 269 | 20231110 | 141300 | 152159037000 | 282500 | 282500 | 283000 | 282000 | 1735 |
| 270 | 20231110 | 141200 | 151669045000 | 283000 | 282500 | 283000 | 282500 | 437 |
| 271 | 20231110 | 141100 | 151545512500 | 282500 | 282500 | 283000 | 282500 | 385 |
| 272 | 20231110 | 141000 | 151436584000 | 283000 | 283000 | 283000 | 282500 | 614 |
| 273 | 20231110 | 140900 | 151263055500 | 282500 | 283000 | 283000 | 282000 | 850 |
| 274 | 20231110 | 140800 | 151022930500 | 283000 | 284000 | 284000 | 282500 | 3051 |
| 275 | 20231110 | 140700 | 150158353500 | 284000 | 283500 | 284000 | 283000 | 3287 |
| 276 | 20231110 | 140600 | 149226566500 | 283500 | 282500 | 284000 | 282500 | 7427 |
| 277 | 20231110 | 140500 | 147121899000 | 283000 | 281500 | 283000 | 281500 | 3542 |
| 278 | 20231110 | 140400 | 146121874500 | 282000 | 281000 | 282000 | 281000 | 1874 |
| 279 | 20231110 | 140300 | 145594371000 | 281000 | 280500 | 281000 | 280500 | 336 |
| 280 | 20231110 | 140200 | 145500026000 | 281000 | 280500 | 281000 | 280500 | 357 |
| 281 | 20231110 | 140100 | 145399768000 | 281000 | 280500 | 281000 | 280000 | 635 |
| 282 | 20231110 | 140000 | 145221663500 | 280500 | 280000 | 280500 | 280000 | 136 |
| 283 | 20231110 | 135900 | 145183552000 | 280000 | 279500 | 280500 | 279500 | 167 |
| 284 | 20231110 | 135800 | 145136821500 | 279500 | 280000 | 280500 | 279500 | 539 |
| 285 | 20231110 | 135700 | 144985774000 | 279500 | 280500 | 280500 | 279500 | 808 |
| 286 | 20231110 | 135600 | 144759584500 | 280500 | 280500 | 281000 | 280000 | 629 |
| 287 | 20231110 | 135500 | 144583135000 | 281000 | 280500 | 281000 | 280000 | 543 |
| 288 | 20231110 | 135400 | 144430914500 | 280500 | 279500 | 280500 | 279500 | 617 |
| 289 | 20231110 | 135300 | 144258166000 | 279500 | 281000 | 281000 | 279500 | 1046 |
| 290 | 20231110 | 135200 | 143965364000 | 280500 | 280500 | 281000 | 280000 | 2496 |
| 291 | 20231110 | 135100 | 143266055000 | 280500 | 281000 | 281000 | 280500 | 348 |
| 292 | 20231110 | 135000 | 143168359500 | 280500 | 280500 | 281000 | 280000 | 512 |
| 293 | 20231110 | 134900 | 143024776500 | 280500 | 281000 | 281000 | 280000 | 706 |
| 294 | 20231110 | 134800 | 142826750000 | 281000 | 281500 | 281500 | 280500 | 994 |
| 295 | 20231110 | 134700 | 142547192500 | 281000 | 280500 | 281500 | 280500 | 988 |
| 296 | 20231110 | 134600 | 142269548000 | 280500 | 281000 | 281000 | 280500 | 1269 |
| 297 | 20231110 | 134500 | 141913529500 | 280500 | 281500 | 281500 | 280500 | 612 |
| 298 | 20231110 | 134400 | 141741510500 | 281000 | 282000 | 282000 | 281000 | 604 |
| 299 | 20231110 | 134300 | 141571508500 | 282000 | 281500 | 282500 | 281000 | 2649 |
| 300 | 20231110 | 134200 | 140825469000 | 282000 | 282000 | 282500 | 281500 | 3621 |
| 301 | 20231110 | 134100 | 139804331000 | 282000 | 281500 | 282000 | 281000 | 3007 |
| 302 | 20231110 | 134000 | 138957674500 | 281500 | 281500 | 282000 | 281000 | 2777 |
| 303 | 20231110 | 133900 | 138175968000 | 281000 | 281500 | 281500 | 281000 | 682 |
| 304 | 20231110 | 133800 | 137984056000 | 281500 | 279500 | 281500 | 279500 | 10450 |
| 305 | 20231110 | 133700 | 135051131500 | 280000 | 279000 | 280000 | 278500 | 2864 |
| 306 | 20231110 | 133600 | 134251330500 | 279000 | 279500 | 279500 | 279000 | 278 |
| 307 | 20231110 | 133500 | 134173689500 | 279000 | 279500 | 279500 | 279000 | 630 |
| 308 | 20231110 | 133400 | 133997889000 | 279500 | 278500 | 279500 | 278500 | 1047 |
| 309 | 20231110 | 133300 | 133705759500 | 279000 | 278500 | 279000 | 278500 | 520 |
| 310 | 20231110 | 133200 | 133560915000 | 279000 | 278500 | 279000 | 278500 | 485 |
| 311 | 20231110 | 133100 | 133425705500 | 279000 | 279000 | 279500 | 278500 | 989 |
| 312 | 20231110 | 133000 | 133149809000 | 279000 | 278500 | 279000 | 278500 | 603 |
| 313 | 20231110 | 132900 | 132981604000 | 278500 | 278000 | 278500 | 277500 | 1530 |
| 314 | 20231110 | 132800 | 132556125000 | 278000 | 277500 | 278000 | 277500 | 536 |
| 315 | 20231110 | 132700 | 132407221000 | 278000 | 277000 | 278000 | 277000 | 547 |
| 316 | 20231110 | 132600 | 132255400500 | 277500 | 277000 | 277500 | 277000 | 271 |
| 317 | 20231110 | 132500 | 132180282500 | 277500 | 277500 | 278000 | 277000 | 438 |
| 318 | 20231110 | 132400 | 132058754000 | 277500 | 277500 | 278000 | 277500 | 332 |
| 319 | 20231110 | 132300 | 131966548000 | 277500 | 277500 | 278000 | 277500 | 211 |
| 320 | 20231110 | 132200 | 131907973000 | 278000 | 277500 | 278000 | 277000 | 148 |
| 321 | 20231110 | 132100 | 131866915500 | 277500 | 277500 | 278000 | 277000 | 227 |
| 322 | 20231110 | 132000 | 131803939000 | 277500 | 277000 | 277500 | 276500 | 1245 |
| 323 | 20231110 | 131900 | 131459100500 | 277000 | 276500 | 277000 | 276500 | 228 |
| 324 | 20231110 | 131800 | 131395991500 | 277000 | 277000 | 277000 | 276500 | 439 |
| 325 | 20231110 | 131700 | 131274459000 | 277000 | 276500 | 277000 | 276500 | 203 |
| 326 | 20231110 | 131600 | 131218271000 | 277000 | 276000 | 277000 | 276000 | 648 |
| 327 | 20231110 | 131500 | 131039119000 | 276000 | 277000 | 277000 | 276000 | 479 |
| 328 | 20231110 | 131400 | 130906675500 | 277000 | 276000 | 277000 | 276000 | 921 |
| 329 | 20231110 | 131300 | 130652079000 | 276500 | 277000 | 277000 | 276000 | 1819 |
| 330 | 20231110 | 131200 | 130149276000 | 276500 | 277000 | 277000 | 276500 | 224 |
| 331 | 20231110 | 131100 | 130087300000 | 277000 | 276500 | 277000 | 276500 | 700 |
| 332 | 20231110 | 131000 | 129893450000 | 277000 | 277000 | 277000 | 276500 | 641 |
| 333 | 20231110 | 130900 | 129716053500 | 277000 | 276500 | 277000 | 276500 | 254 |
| 334 | 20231110 | 130800 | 129645761500 | 277000 | 277000 | 277500 | 276500 | 649 |
| 335 | 20231110 | 130700 | 129466040500 | 277500 | 276500 | 277500 | 276500 | 750 |
| 336 | 20231110 | 130600 | 129258341000 | 277000 | 277500 | 277500 | 276500 | 1479 |
| 337 | 20231110 | 130500 | 128848343000 | 277500 | 277000 | 277500 | 277000 | 559 |
| 338 | 20231110 | 130400 | 128693283000 | 277000 | 277500 | 277500 | 276500 | 1647 |
| 339 | 20231110 | 130300 | 128237048000 | 277000 | 277500 | 278000 | 277000 | 705 |
| 340 | 20231110 | 130200 | 128041458000 | 277500 | 277500 | 278000 | 277500 | 152 |
| 341 | 20231110 | 130100 | 127999267000 | 277500 | 278000 | 278500 | 277500 | 815 |
| 342 | 20231110 | 130000 | 127772780000 | 278000 | 278000 | 278500 | 278000 | 197 |
| 343 | 20231110 | 125900 | 127718009500 | 278000 | 278500 | 278500 | 278000 | 373 |
| 344 | 20231110 | 125800 | 127614254500 | 278000 | 279000 | 279000 | 278000 | 770 |
| 345 | 20231110 | 125700 | 127399813000 | 278500 | 279000 | 279000 | 278500 | 185 |
| 346 | 20231110 | 125600 | 127348241000 | 278500 | 279000 | 279500 | 278500 | 366 |
| 347 | 20231110 | 125500 | 127246167000 | 279000 | 279000 | 279000 | 278500 | 1636 |
| 348 | 20231110 | 125400 | 126789934000 | 279000 | 280000 | 280000 | 279000 | 2694 |
| 349 | 20231110 | 125300 | 126037072000 | 280000 | 280000 | 280000 | 279500 | 180 |
| 350 | 20231110 | 125200 | 125986709000 | 279500 | 279500 | 280000 | 279500 | 571 |
| 351 | 20231110 | 125100 | 125826962000 | 279500 | 279000 | 280000 | 279000 | 2512 |
| 352 | 20231110 | 125000 | 125124947000 | 279500 | 279000 | 279500 | 279000 | 834 |
| 353 | 20231110 | 124900 | 124892111000 | 279000 | 278500 | 279000 | 278500 | 719 |
| 354 | 20231110 | 124800 | 124691588500 | 278500 | 279000 | 279000 | 278500 | 667 |
| 355 | 20231110 | 124700 | 124505734500 | 279000 | 278000 | 279500 | 277500 | 2354 |
| 356 | 20231110 | 124600 | 123849454000 | 278000 | 278000 | 278500 | 277500 | 222 |
| 357 | 20231110 | 124500 | 123787769500 | 278000 | 278000 | 278000 | 277500 | 586 |
| 358 | 20231110 | 124400 | 123624941500 | 278000 | 278000 | 278500 | 278000 | 58 |
| 359 | 20231110 | 124300 | 123608817000 | 278000 | 278000 | 278500 | 278000 | 223 |
| 360 | 20231110 | 124200 | 123546821500 | 278000 | 278000 | 278500 | 277500 | 441 |
| 361 | 20231110 | 124100 | 123424221000 | 278000 | 278000 | 278500 | 277500 | 439 |
| 362 | 20231110 | 124000 | 123302179000 | 278000 | 278500 | 278500 | 278000 | 811 |
| 363 | 20231110 | 123900 | 123076489500 | 278500 | 279000 | 279000 | 278500 | 274 |
| 364 | 20231110 | 123800 | 123000162000 | 278500 | 278500 | 279000 | 278000 | 293 |
| 365 | 20231110 | 123700 | 122918582500 | 278500 | 278500 | 279000 | 278000 | 668 |
| 366 | 20231110 | 123600 | 122732467000 | 278500 | 279000 | 279000 | 278500 | 195 |
| 367 | 20231110 | 123500 | 122678151500 | 279000 | 278500 | 279000 | 278500 | 250 |
| 368 | 20231110 | 123400 | 122608490000 | 279000 | 278500 | 279000 | 278500 | 635 |
| 369 | 20231110 | 123300 | 122431626000 | 278500 | 278500 | 279000 | 278000 | 1105 |
| 370 | 20231110 | 123200 | 122124045000 | 278500 | 278000 | 279000 | 278000 | 515 |
| 371 | 20231110 | 123100 | 121980553000 | 278500 | 278500 | 278500 | 278000 | 540 |
| 372 | 20231110 | 123000 | 121830242000 | 278500 | 278500 | 279000 | 278000 | 360 |
| 373 | 20231110 | 122900 | 121729997500 | 278500 | 278500 | 279000 | 278000 | 1033 |
| 374 | 20231110 | 122800 | 121442318000 | 278500 | 278000 | 279000 | 278000 | 806 |
| 375 | 20231110 | 122700 | 121217945500 | 278500 | 278000 | 278500 | 278000 | 233 |
| 376 | 20231110 | 122600 | 121153075000 | 278500 | 278500 | 279000 | 278000 | 1144 |
| 377 | 20231110 | 122500 | 120834507000 | 278500 | 278500 | 279000 | 278500 | 1004 |
| 378 | 20231110 | 122400 | 120554887000 | 278500 | 278500 | 279000 | 278000 | 1673 |
| 379 | 20231110 | 122300 | 120088940500 | 278500 | 278500 | 279000 | 278500 | 538 |
| 380 | 20231110 | 122200 | 119939095500 | 278500 | 278000 | 279000 | 278000 | 1997 |
| 381 | 20231110 | 122100 | 119382919500 | 278000 | 277500 | 278000 | 277500 | 1134 |
| 382 | 20231110 | 122000 | 119067752000 | 278000 | 277500 | 278000 | 277000 | 1489 |
| 383 | 20231110 | 121900 | 118654444500 | 277000 | 277000 | 277500 | 277000 | 553 |
| 384 | 20231110 | 121800 | 118501258000 | 277000 | 277000 | 277500 | 277000 | 242 |
| 385 | 20231110 | 121700 | 118434213500 | 277500 | 277000 | 277500 | 276500 | 1328 |
| 386 | 20231110 | 121600 | 118066301000 | 277000 | 276500 | 277000 | 276500 | 111 |
| 387 | 20231110 | 121500 | 118035595000 | 276500 | 277000 | 277000 | 276500 | 401 |
| 388 | 20231110 | 121400 | 117924670000 | 276500 | 276500 | 277000 | 276500 | 303 |
| 389 | 20231110 | 121300 | 117840778000 | 277000 | 277000 | 277500 | 276500 | 1282 |
| 390 | 20231110 | 121200 | 117485745000 | 277500 | 277500 | 278000 | 277000 | 1704 |
| 391 | 20231110 | 121100 | 117013031000 | 277000 | 276500 | 277500 | 276500 | 771 |
| 392 | 20231110 | 121000 | 116799441000 | 276500 | 276500 | 277000 | 276500 | 484 |
| 393 | 20231110 | 120900 | 116665452500 | 276500 | 276500 | 277000 | 276500 | 310 |
| 394 | 20231110 | 120800 | 116579720500 | 277000 | 277000 | 277000 | 276500 | 213 |
| 395 | 20231110 | 120700 | 116520782000 | 277000 | 276000 | 277000 | 276000 | 1978 |
| 396 | 20231110 | 120600 | 115973854500 | 276000 | 276500 | 276500 | 276000 | 170 |
| 397 | 20231110 | 120500 | 115926926500 | 276000 | 276000 | 276500 | 276000 | 186 |
| 398 | 20231110 | 120400 | 115875568500 | 276000 | 276000 | 276500 | 276000 | 257 |
| 399 | 20231110 | 120300 | 115804610000 | 276500 | 276500 | 276500 | 276000 | 338 |
| 400 | 20231110 | 120200 | 115711225500 | 276500 | 274500 | 276500 | 274500 | 6630 |
| 401 | 20231110 | 120100 | 113883163500 | 275000 | 275000 | 275500 | 274500 | 634 |
| 402 | 20231110 | 120000 | 113708663000 | 275000 | 274500 | 275000 | 274000 | 1169 |
| 403 | 20231110 | 115900 | 113387689500 | 274500 | 274500 | 275000 | 274000 | 1925 |
| 404 | 20231110 | 115800 | 112859209500 | 274500 | 275500 | 275500 | 274500 | 9751 |
| 405 | 20231110 | 115700 | 110179958000 | 275500 | 275000 | 275500 | 275000 | 540 |
| 406 | 20231110 | 115600 | 110031433500 | 275000 | 275500 | 275500 | 275000 | 334 |
| 407 | 20231110 | 115500 | 109939529500 | 275500 | 275500 | 275500 | 275000 | 542 |
| 408 | 20231110 | 115400 | 109790415000 | 275500 | 275000 | 275500 | 275000 | 581 |
| 409 | 20231110 | 115300 | 109630550500 | 275500 | 275500 | 275500 | 275000 | 5851 |
| 410 | 20231110 | 115200 | 108021216000 | 275500 | 275500 | 276000 | 275500 | 676 |
| 411 | 20231110 | 115100 | 107834975000 | 276000 | 276000 | 276000 | 275500 | 536 |
| 412 | 20231110 | 115000 | 107687270000 | 276000 | 275500 | 276000 | 275500 | 1841 |
| 413 | 20231110 | 114900 | 107180051000 | 275500 | 276000 | 276000 | 275500 | 2417 |
| 414 | 20231110 | 114800 | 106514158500 | 275500 | 275500 | 276000 | 275500 | 897 |
| 415 | 20231110 | 114700 | 106267008000 | 275500 | 276500 | 276500 | 275500 | 2400 |
| 416 | 20231110 | 114600 | 105604637500 | 276000 | 276000 | 277000 | 276000 | 903 |
| 417 | 20231110 | 114500 | 105354826500 | 276000 | 276500 | 276500 | 276000 | 631 |
| 418 | 20231110 | 114400 | 105180532000 | 276000 | 276500 | 276500 | 276000 | 1570 |
| 419 | 20231110 | 114300 | 104746962000 | 276500 | 277000 | 277000 | 276500 | 632 |
| 420 | 20231110 | 114200 | 104571995500 | 277000 | 276000 | 277000 | 276000 | 1465 |
| 421 | 20231110 | 114100 | 104166969000 | 276500 | 276500 | 276500 | 276000 | 574 |
| 422 | 20231110 | 114000 | 104008428500 | 276000 | 276000 | 276500 | 276000 | 808 |
| 423 | 20231110 | 113900 | 103785336500 | 276500 | 277000 | 277000 | 276000 | 2381 |
| 424 | 20231110 | 113800 | 103127175000 | 276500 | 277000 | 277500 | 276500 | 497 |
| 425 | 20231110 | 113700 | 102989485500 | 277500 | 277000 | 277500 | 277000 | 125 |
| 426 | 20231110 | 113600 | 102954849500 | 277500 | 277000 | 277500 | 277000 | 185 |
| 427 | 20231110 | 113500 | 102903589500 | 277000 | 277000 | 277500 | 276500 | 144 |
| 428 | 20231110 | 113400 | 102863696000 | 277000 | 277000 | 277500 | 276500 | 626 |
| 429 | 20231110 | 113300 | 102690292500 | 277000 | 277500 | 277500 | 277000 | 873 |
| 430 | 20231110 | 113200 | 102448452000 | 277000 | 277000 | 277500 | 277000 | 174 |
| 431 | 20231110 | 113100 | 102400250000 | 277500 | 277000 | 277500 | 277000 | 215 |
| 432 | 20231110 | 113000 | 102340672000 | 277000 | 277000 | 277500 | 276500 | 204 |
| 433 | 20231110 | 112900 | 102284166000 | 277000 | 277000 | 277000 | 276500 | 392 |
| 434 | 20231110 | 112800 | 102175622500 | 276500 | 277000 | 277500 | 276500 | 159 |
| 435 | 20231110 | 112700 | 102131569000 | 277000 | 277500 | 277500 | 276500 | 1199 |
| 436 | 20231110 | 112600 | 101799743500 | 277000 | 277000 | 277500 | 277000 | 157 |
| 437 | 20231110 | 112500 | 101756249000 | 277000 | 277000 | 277500 | 276500 | 579 |
| 438 | 20231110 | 112400 | 101595694500 | 277500 | 276500 | 277500 | 276500 | 634 |
| 439 | 20231110 | 112300 | 101420117000 | 277000 | 277500 | 277500 | 276500 | 252 |
| 440 | 20231110 | 112200 | 101350404000 | 277500 | 276500 | 277500 | 276500 | 321 |
| 441 | 20231110 | 112100 | 101261491500 | 276500 | 277500 | 277500 | 276500 | 1658 |
| 442 | 20231110 | 112000 | 100802438000 | 277000 | 277500 | 277500 | 277000 | 1739 |
| 443 | 20231110 | 111900 | 100320594000 | 278000 | 278000 | 278000 | 277500 | 363 |
| 444 | 20231110 | 111800 | 100219855500 | 278000 | 277500 | 278000 | 277500 | 195 |
| 445 | 20231110 | 111700 | 100165723000 | 277500 | 278000 | 278000 | 277500 | 641 |
| 446 | 20231110 | 111600 | 99987836500 | 278000 | 277500 | 278500 | 277500 | 1030 |
| 447 | 20231110 | 111500 | 99701631000 | 278000 | 278000 | 278000 | 277500 | 510 |
| 448 | 20231110 | 111400 | 99560075500 | 278000 | 277500 | 278000 | 277500 | 533 |
| 449 | 20231110 | 111300 | 99412066000 | 278000 | 277500 | 278000 | 277500 | 577 |
| 450 | 20231110 | 111200 | 99251943000 | 277500 | 277500 | 278000 | 277500 | 286 |
| 451 | 20231110 | 111100 | 99172558500 | 277500 | 277500 | 278000 | 277000 | 730 |
| 452 | 20231110 | 111000 | 98969995000 | 277500 | 278000 | 278000 | 277500 | 884 |
| 453 | 20231110 | 110900 | 98724628000 | 277500 | 278000 | 278000 | 277500 | 320 |
| 454 | 20231110 | 110800 | 98635745000 | 277500 | 278000 | 278500 | 277500 | 324 |
| 455 | 20231110 | 110700 | 98545690000 | 278500 | 278500 | 278500 | 278000 | 590 |
| 456 | 20231110 | 110600 | 98381642000 | 278500 | 278500 | 279000 | 278500 | 233 |
| 457 | 20231110 | 110500 | 98316738000 | 278500 | 279000 | 279000 | 278000 | 492 |
| 458 | 20231110 | 110400 | 98179713500 | 278500 | 278500 | 279000 | 278500 | 276 |
| 459 | 20231110 | 110300 | 98102816000 | 278500 | 279500 | 279500 | 278500 | 943 |
| 460 | 20231110 | 110200 | 97839706000 | 279500 | 279500 | 280000 | 279000 | 854 |
| 461 | 20231110 | 110100 | 97600984000 | 279500 | 279500 | 280000 | 279000 | 2390 |
| 462 | 20231110 | 110000 | 96933044500 | 279500 | 279000 | 279500 | 278500 | 1350 |
| 463 | 20231110 | 105900 | 96556559000 | 278500 | 278500 | 279000 | 278500 | 405 |
| 464 | 20231110 | 105800 | 96443636000 | 278500 | 278500 | 279000 | 278500 | 609 |
| 465 | 20231110 | 105700 | 96273999500 | 279000 | 278000 | 279000 | 278000 | 875 |
| 466 | 20231110 | 105600 | 96030223000 | 278000 | 278500 | 278500 | 278000 | 80 |
| 467 | 20231110 | 105500 | 96007968000 | 278000 | 279000 | 279000 | 278000 | 456 |
| 468 | 20231110 | 105400 | 95880950500 | 279000 | 278500 | 279000 | 278000 | 464 |
| 469 | 20231110 | 105300 | 95751721500 | 278000 | 278500 | 278500 | 278000 | 248 |
| 470 | 20231110 | 105200 | 95682712500 | 278500 | 278500 | 278500 | 278000 | 316 |
| 471 | 20231110 | 105100 | 95594781500 | 279000 | 277500 | 279000 | 277500 | 2665 |
| 472 | 20231110 | 105000 | 94853298500 | 277500 | 277500 | 278000 | 277500 | 457 |
| 473 | 20231110 | 104900 | 94726417500 | 278000 | 277500 | 278000 | 277000 | 1168 |
| 474 | 20231110 | 104800 | 94402287500 | 277500 | 277000 | 277500 | 277000 | 374 |
| 475 | 20231110 | 104700 | 94298659000 | 277000 | 277000 | 277500 | 277000 | 363 |
| 476 | 20231110 | 104600 | 94198098000 | 277000 | 277000 | 277500 | 277000 | 660 |
| 477 | 20231110 | 104500 | 94015189500 | 277000 | 277000 | 277500 | 277000 | 706 |
| 478 | 20231110 | 104400 | 93819522000 | 277000 | 277000 | 277500 | 277000 | 1114 |
| 479 | 20231110 | 104300 | 93510614000 | 277500 | 276500 | 277500 | 276500 | 1695 |
| 480 | 20231110 | 104200 | 93041158000 | 276500 | 276500 | 276500 | 276000 | 773 |
| 481 | 20231110 | 104100 | 92827474000 | 276500 | 276500 | 277000 | 276000 | 721 |
| 482 | 20231110 | 104000 | 92628140000 | 276500 | 276500 | 277000 | 276500 | 264 |
| 483 | 20231110 | 103900 | 92555122500 | 276500 | 276000 | 277000 | 276000 | 1932 |
| 484 | 20231110 | 103800 | 92021341500 | 276000 | 276500 | 277000 | 276000 | 1143 |
| 485 | 20231110 | 103700 | 91705400000 | 276500 | 276500 | 277000 | 276500 | 739 |
| 486 | 20231110 | 103600 | 91501046500 | 277000 | 277000 | 277000 | 276500 | 388 |
| 487 | 20231110 | 103500 | 91393664000 | 277000 | 276500 | 277000 | 276500 | 440 |
| 488 | 20231110 | 103400 | 91271885500 | 277000 | 276500 | 277000 | 276500 | 284 |
| 489 | 20231110 | 103300 | 91193317500 | 276500 | 276500 | 277000 | 276000 | 752 |
| 490 | 20231110 | 103200 | 90985456000 | 276500 | 276000 | 276500 | 276000 | 1006 |
| 491 | 20231110 | 103100 | 90707571000 | 276000 | 276500 | 277000 | 276000 | 873 |
| 492 | 20231110 | 103000 | 90466359000 | 276500 | 276000 | 276500 | 276000 | 462 |
| 493 | 20231110 | 102900 | 90338676500 | 276500 | 276500 | 276500 | 276000 | 816 |
| 494 | 20231110 | 102800 | 90113177500 | 276500 | 276000 | 276500 | 276000 | 525 |
| 495 | 20231110 | 102700 | 89968206000 | 276500 | 277000 | 277000 | 276000 | 1409 |
| 496 | 20231110 | 102600 | 89578442000 | 277000 | 277000 | 277500 | 276500 | 1204 |
| 497 | 20231110 | 102500 | 89244870500 | 277000 | 277000 | 277000 | 276500 | 347 |
| 498 | 20231110 | 102400 | 89148805500 | 277000 | 276500 | 277000 | 276000 | 888 |
| 499 | 20231110 | 102300 | 88903394500 | 276500 | 276500 | 276500 | 276000 | 740 |
| 500 | 20231110 | 102200 | 88699096000 | 276000 | 276000 | 276500 | 276000 | 2492 |
| 501 | 20231110 | 102100 | 88011241500 | 276000 | 275500 | 276500 | 275000 | 2381 |
| 502 | 20231110 | 102000 | 87354975000 | 275500 | 276000 | 276000 | 275000 | 3600 |
| 503 | 20231110 | 101900 | 86363168500 | 275500 | 275500 | 276000 | 275500 | 2872 |
| 504 | 20231110 | 101800 | 85571445000 | 275500 | 276500 | 276500 | 275500 | 2469 |
| 505 | 20231110 | 101700 | 84889980500 | 276500 | 276000 | 277000 | 276000 | 1409 |
| 506 | 20231110 | 101600 | 84500802000 | 276500 | 275500 | 276500 | 275500 | 2391 |
| 507 | 20231110 | 101500 | 83841033000 | 275500 | 276500 | 277000 | 275500 | 8290 |
| 508 | 20231110 | 101400 | 81552116500 | 276500 | 278000 | 278000 | 276500 | 7499 |
| 509 | 20231110 | 101300 | 79475718000 | 277500 | 277500 | 277500 | 277000 | 1273 |
| 510 | 20231110 | 101200 | 79122811500 | 277000 | 278000 | 278000 | 277000 | 2647 |
| 511 | 20231110 | 101100 | 78388452500 | 278000 | 278000 | 278500 | 277500 | 2102 |
| 512 | 20231110 | 101000 | 77804248000 | 278000 | 278500 | 279000 | 278000 | 1404 |
| 513 | 20231110 | 100900 | 77413515000 | 279000 | 279000 | 279000 | 278500 | 464 |
| 514 | 20231110 | 100800 | 77284201000 | 279000 | 279000 | 279000 | 278500 | 307 |
| 515 | 20231110 | 100700 | 77198677000 | 279000 | 279500 | 279500 | 278500 | 1012 |
| 516 | 20231110 | 100600 | 76916461000 | 279500 | 279000 | 280000 | 279000 | 1282 |
| 517 | 20231110 | 100500 | 76558146000 | 279500 | 280000 | 280000 | 279000 | 1087 |
| 518 | 20231110 | 100400 | 76254378500 | 280000 | 279500 | 280000 | 279500 | 1027 |
| 519 | 20231110 | 100300 | 75967305000 | 279500 | 278500 | 279500 | 278500 | 1533 |
| 520 | 20231110 | 100200 | 75539119500 | 279000 | 278500 | 279500 | 278500 | 1946 |
| 521 | 20231110 | 100100 | 74996214000 | 279000 | 278500 | 279000 | 278500 | 122 |
| 522 | 20231110 | 100000 | 74962212000 | 278500 | 278500 | 279000 | 278000 | 660 |
| 523 | 20231110 | 095900 | 74778465500 | 278500 | 278500 | 279000 | 278000 | 817 |
| 524 | 20231110 | 095800 | 74550999000 | 279000 | 279500 | 279500 | 278500 | 1608 |
| 525 | 20231110 | 095700 | 74102416000 | 279000 | 279500 | 279500 | 279000 | 884 |
| 526 | 20231110 | 095600 | 73855446500 | 279500 | 279000 | 279500 | 279000 | 396 |
| 527 | 20231110 | 095500 | 73744850500 | 279000 | 278500 | 279500 | 278500 | 758 |
| 528 | 20231110 | 095400 | 73533224500 | 279000 | 278500 | 279000 | 278000 | 567 |
| 529 | 20231110 | 095300 | 73375315500 | 279000 | 279000 | 279500 | 278500 | 1736 |
| 530 | 20231110 | 095200 | 72890930000 | 279000 | 277500 | 279500 | 277500 | 1938 |
| 531 | 20231110 | 095100 | 72350754500 | 277500 | 277500 | 278000 | 277500 | 479 |
| 532 | 20231110 | 095000 | 72217813500 | 277500 | 277500 | 278000 | 277500 | 495 |
| 533 | 20231110 | 094900 | 72080446500 | 277500 | 277500 | 278000 | 277000 | 2045 |
| 534 | 20231110 | 094800 | 71513409500 | 277500 | 278000 | 278500 | 277500 | 1908 |
| 535 | 20231110 | 094700 | 70983414000 | 278000 | 278500 | 278500 | 278000 | 520 |
| 536 | 20231110 | 094600 | 70838823500 | 278500 | 277000 | 279000 | 277000 | 1592 |
| 537 | 20231110 | 094500 | 70396675000 | 277500 | 278000 | 278500 | 277000 | 1965 |
| 538 | 20231110 | 094400 | 69851072500 | 278500 | 278500 | 279000 | 277500 | 717 |
| 539 | 20231110 | 094300 | 69651594000 | 278500 | 277000 | 278500 | 277000 | 1796 |
| 540 | 20231110 | 094200 | 69153254000 | 277000 | 277500 | 278000 | 277000 | 1749 |
| 541 | 20231110 | 094100 | 68668341000 | 277500 | 277500 | 277500 | 276500 | 2331 |
| 542 | 20231110 | 094000 | 68022190000 | 277500 | 277000 | 277500 | 276500 | 2848 |
| 543 | 20231110 | 093900 | 67233390000 | 277000 | 277500 | 277500 | 277000 | 1861 |
| 544 | 20231110 | 093800 | 66717464000 | 277500 | 277500 | 278000 | 277500 | 652 |
| 545 | 20231110 | 093700 | 66536456000 | 277500 | 278000 | 278500 | 277500 | 4173 |
| 546 | 20231110 | 093600 | 65377555500 | 278000 | 279000 | 279000 | 278000 | 2797 |
| 547 | 20231110 | 093500 | 64598203000 | 279000 | 279500 | 280000 | 279000 | 2025 |
| 548 | 20231110 | 093400 | 64032454500 | 279500 | 279500 | 280000 | 279000 | 1915 |
| 549 | 20231110 | 093300 | 63497706500 | 279000 | 280000 | 280000 | 279000 | 1827 |
| 550 | 20231110 | 093200 | 62987009500 | 280000 | 280500 | 280500 | 279500 | 4789 |
| 551 | 20231110 | 093100 | 61646099500 | 280000 | 280000 | 281000 | 280000 | 1699 |
| 552 | 20231110 | 093000 | 61169990500 | 280500 | 280500 | 280500 | 279500 | 2413 |
| 553 | 20231110 | 092900 | 60494383000 | 280000 | 280500 | 281000 | 279500 | 1618 |
| 554 | 20231110 | 092800 | 60041016500 | 280500 | 281000 | 281500 | 280500 | 2938 |
| 555 | 20231110 | 092700 | 59215631500 | 280500 | 279500 | 281000 | 279500 | 2643 |
| 556 | 20231110 | 092600 | 58475518000 | 279500 | 280000 | 280500 | 279500 | 1493 |
| 557 | 20231110 | 092500 | 58057531500 | 280500 | 280000 | 280500 | 279500 | 3085 |
| 558 | 20231110 | 092400 | 57192582500 | 280000 | 280500 | 280500 | 279500 | 1654 |
| 559 | 20231110 | 092300 | 56729451500 | 280500 | 279500 | 281000 | 279500 | 5686 |
| 560 | 20231110 | 092200 | 55135302000 | 279500 | 279000 | 280000 | 278500 | 2417 |
| 561 | 20231110 | 092100 | 54459741000 | 279000 | 279500 | 279500 | 278500 | 2122 |
| 562 | 20231110 | 092000 | 53867270500 | 278500 | 277500 | 279500 | 277000 | 5293 |
| 563 | 20231110 | 091900 | 52397308000 | 277500 | 278500 | 279000 | 277500 | 4058 |
| 564 | 20231110 | 091800 | 51267697000 | 279000 | 280000 | 280000 | 278500 | 3151 |
| 565 | 20231110 | 091700 | 50387591000 | 280000 | 280000 | 280500 | 279500 | 2402 |
| 566 | 20231110 | 091600 | 49715352000 | 280000 | 280000 | 280500 | 279500 | 1599 |
| 567 | 20231110 | 091500 | 49267621500 | 279500 | 279000 | 280500 | 278500 | 3523 |
| 568 | 20231110 | 091400 | 48282830000 | 279500 | 280500 | 281000 | 279000 | 3688 |
| 569 | 20231110 | 091300 | 47249805000 | 280500 | 278500 | 281000 | 278500 | 4509 |
| 570 | 20231110 | 091200 | 45987982000 | 279000 | 280500 | 280500 | 278500 | 3277 |
| 571 | 20231110 | 091100 | 45071843000 | 280500 | 279500 | 281000 | 279500 | 5918 |
| 572 | 20231110 | 091000 | 43413005000 | 280000 | 278000 | 281500 | 278000 | 7564 |
| 573 | 20231110 | 090900 | 41295410000 | 278500 | 276000 | 278500 | 275500 | 8348 |
| 574 | 20231110 | 090800 | 38987461500 | 276000 | 278000 | 278000 | 276000 | 6670 |
| 575 | 20231110 | 090700 | 37139770000 | 278000 | 279000 | 279500 | 277500 | 6592 |
| 576 | 20231110 | 090600 | 35303601500 | 279000 | 279500 | 280000 | 278000 | 4300 |
| 577 | 20231110 | 090500 | 34104359500 | 279500 | 277500 | 280500 | 277500 | 9299 |
| 578 | 20231110 | 090400 | 31510606000 | 278000 | 276500 | 278500 | 276000 | 9608 |
| 579 | 20231110 | 090300 | 28848174500 | 276000 | 278000 | 278500 | 276000 | 12119 |
| 580 | 20231110 | 090200 | 25491878000 | 278000 | 277500 | 280500 | 276500 | 16267 |
| 581 | 20231110 | 090100 | 20970038000 | 277500 | 280000 | 281000 | 277000 | 27322 |
| 582 | 20231110 | 090000 | 13359989000 | 279500 | 281500 | 284000 | 279500 | 47451 |