33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 183200 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 13040 |
| 3 | 20231115 | 183100 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 4 | 20231115 | 183000 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 5 | 20231115 | 182900 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 6 | 20231115 | 182800 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 7 | 20231115 | 182700 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 8 | 20231115 | 182600 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 9 | 20231115 | 182500 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 10 | 20231115 | 182400 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 11 | 20231115 | 182300 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 12 | 20231115 | 182200 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 13 | 20231115 | 182100 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 14 | 20231115 | 182000 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 15 | 20231115 | 181900 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 16 | 20231115 | 181800 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 17 | 20231115 | 181700 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 18 | 20231115 | 181600 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 19 | 20231115 | 181500 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 20 | 20231115 | 181400 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 21 | 20231115 | 181300 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 22 | 20231115 | 181200 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 23 | 20231115 | 181100 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 24 | 20231115 | 181000 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 25 | 20231115 | 180900 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 26 | 20231115 | 180800 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 27 | 20231115 | 180700 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 28 | 20231115 | 180600 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 29 | 20231115 | 180500 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 30 | 20231115 | 180400 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 31 | 20231115 | 180300 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 32 | 20231115 | 180200 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 13040 |
| 33 | 20231115 | 180100 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 34 | 20231115 | 180000 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 35 | 20231115 | 175900 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 36 | 20231115 | 175800 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 37 | 20231115 | 175700 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 38 | 20231115 | 175600 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 39 | 20231115 | 175500 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 40 | 20231115 | 175400 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 41 | 20231115 | 175300 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 42 | 20231115 | 175200 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 43 | 20231115 | 175100 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 44 | 20231115 | 175000 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 45 | 20231115 | 174900 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 46 | 20231115 | 174800 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 47 | 20231115 | 174700 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 48 | 20231115 | 174600 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 49 | 20231115 | 174500 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 50 | 20231115 | 174400 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 51 | 20231115 | 174300 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 52 | 20231115 | 174200 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 53 | 20231115 | 174100 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 54 | 20231115 | 174000 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 55 | 20231115 | 173900 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 56 | 20231115 | 173800 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 57 | 20231115 | 173700 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 58 | 20231115 | 173600 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 59 | 20231115 | 173500 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 60 | 20231115 | 173400 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 61 | 20231115 | 173300 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 62 | 20231115 | 173200 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 13040 |
| 63 | 20231115 | 173100 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 64 | 20231115 | 173000 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 65 | 20231115 | 172900 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 66 | 20231115 | 172800 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 67 | 20231115 | 172700 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 68 | 20231115 | 172600 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 69 | 20231115 | 172500 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 70 | 20231115 | 172400 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 71 | 20231115 | 172300 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 72 | 20231115 | 172200 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 73 | 20231115 | 172100 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 74 | 20231115 | 172000 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 75 | 20231115 | 171900 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 76 | 20231115 | 171800 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 77 | 20231115 | 171700 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 78 | 20231115 | 171600 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 79 | 20231115 | 171500 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 80 | 20231115 | 171400 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 81 | 20231115 | 171300 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 82 | 20231115 | 171200 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 83 | 20231115 | 171100 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 84 | 20231115 | 171000 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 85 | 20231115 | 170900 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 86 | 20231115 | 170800 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 87 | 20231115 | 170700 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 88 | 20231115 | 170600 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 89 | 20231115 | 170500 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 90 | 20231115 | 170400 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 91 | 20231115 | 170300 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 92 | 20231115 | 170200 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 13040 |
| 93 | 20231115 | 170100 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 94 | 20231115 | 170000 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 95 | 20231115 | 165900 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 96 | 20231115 | 165800 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 97 | 20231115 | 165700 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 98 | 20231115 | 165600 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 99 | 20231115 | 165500 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 100 | 20231115 | 165400 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 101 | 20231115 | 165300 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 102 | 20231115 | 165200 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 103 | 20231115 | 165100 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 104 | 20231115 | 165000 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 105 | 20231115 | 164900 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 106 | 20231115 | 164800 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 107 | 20231115 | 164700 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 108 | 20231115 | 164600 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 109 | 20231115 | 164500 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 110 | 20231115 | 164400 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 111 | 20231115 | 164300 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 112 | 20231115 | 164200 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 113 | 20231115 | 164100 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 114 | 20231115 | 164000 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 115 | 20231115 | 163900 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 116 | 20231115 | 163800 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 117 | 20231115 | 163700 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 118 | 20231115 | 163600 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 119 | 20231115 | 163500 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 120 | 20231115 | 163400 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 121 | 20231115 | 163300 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 122 | 20231115 | 163200 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 13040 |
| 123 | 20231115 | 163100 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 124 | 20231115 | 163000 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 125 | 20231115 | 162900 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 126 | 20231115 | 162800 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 127 | 20231115 | 162700 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 128 | 20231115 | 162600 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 129 | 20231115 | 162500 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 130 | 20231115 | 162400 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 131 | 20231115 | 162300 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 132 | 20231115 | 162200 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 133 | 20231115 | 162100 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 134 | 20231115 | 162000 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 135 | 20231115 | 161900 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 136 | 20231115 | 161800 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 137 | 20231115 | 161700 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 138 | 20231115 | 161600 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 139 | 20231115 | 161500 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 140 | 20231115 | 161400 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 141 | 20231115 | 161300 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 142 | 20231115 | 161200 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 143 | 20231115 | 161100 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 144 | 20231115 | 161000 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 145 | 20231115 | 160900 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 146 | 20231115 | 160800 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 147 | 20231115 | 160700 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 148 | 20231115 | 160600 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 149 | 20231115 | 160500 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 150 | 20231115 | 160400 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 151 | 20231115 | 160300 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 152 | 20231115 | 160200 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 13040 |
| 153 | 20231115 | 160100 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 154 | 20231115 | 160000 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 155 | 20231115 | 155900 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 156 | 20231115 | 155800 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 157 | 20231115 | 155700 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 158 | 20231115 | 155600 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 159 | 20231115 | 155500 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 160 | 20231115 | 155400 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 161 | 20231115 | 155300 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 162 | 20231115 | 155200 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 163 | 20231115 | 155100 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 164 | 20231115 | 155000 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 165 | 20231115 | 154900 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 166 | 20231115 | 154800 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 167 | 20231115 | 154700 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 168 | 20231115 | 154600 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 169 | 20231115 | 154500 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 170 | 20231115 | 154400 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 171 | 20231115 | 154300 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 172 | 20231115 | 154200 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 173 | 20231115 | 154100 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 174 | 20231115 | 154000 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 175 | 20231115 | 153900 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 176 | 20231115 | 153800 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 177 | 20231115 | 153700 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 178 | 20231115 | 153600 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 179 | 20231115 | 153500 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 180 | 20231115 | 153400 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 181 | 20231115 | 153300 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 182 | 20231115 | 153200 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 13040 |
| 183 | 20231115 | 153100 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 184 | 20231115 | 153000 | 37592404000 | 245500 | 245500 | 245500 | 245500 | 13040 |
| 185 | 20231115 | 152900 | 34391084000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 186 | 20231115 | 152800 | 34391084000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 187 | 20231115 | 152700 | 34391084000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 188 | 20231115 | 152600 | 34391084000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 189 | 20231115 | 152500 | 34391084000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 190 | 20231115 | 152400 | 34391084000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 191 | 20231115 | 152300 | 34391084000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 192 | 20231115 | 152200 | 34391084000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 193 | 20231115 | 152100 | 34391084000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 194 | 20231115 | 152000 | 34391084000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 195 | 20231115 | 151900 | 34391084000 | 245000 | 245500 | 245500 | 245000 | 312 |
| 196 | 20231115 | 151800 | 34314595500 | 245000 | 245000 | 245500 | 245000 | 371 |
| 197 | 20231115 | 151700 | 34223693500 | 245000 | 245000 | 245500 | 245000 | 328 |
| 198 | 20231115 | 151600 | 34143329000 | 245000 | 245500 | 246000 | 245000 | 291 |
| 199 | 20231115 | 151500 | 34071942000 | 246000 | 245500 | 246000 | 245500 | 238 |
| 200 | 20231115 | 151400 | 34013495500 | 245500 | 245500 | 246000 | 245500 | 241 |
| 201 | 20231115 | 151300 | 33954309000 | 245500 | 245500 | 246000 | 245500 | 128 |
| 202 | 20231115 | 151200 | 33922882500 | 246000 | 246000 | 246000 | 245500 | 188 |
| 203 | 20231115 | 151100 | 33876707000 | 246000 | 245500 | 246000 | 245500 | 198 |
| 204 | 20231115 | 151000 | 33828047000 | 245500 | 245500 | 246000 | 245500 | 135 |
| 205 | 20231115 | 150900 | 33794885000 | 245500 | 245500 | 246000 | 245500 | 249 |
| 206 | 20231115 | 150800 | 33733724000 | 245500 | 245500 | 246000 | 245500 | 301 |
| 207 | 20231115 | 150700 | 33659808500 | 246000 | 245500 | 246000 | 245500 | 83 |
| 208 | 20231115 | 150600 | 33639398500 | 246000 | 245500 | 246000 | 245000 | 511 |
| 209 | 20231115 | 150500 | 33513919500 | 245500 | 245500 | 246000 | 245000 | 763 |
| 210 | 20231115 | 150400 | 33326559000 | 246000 | 245500 | 246000 | 245500 | 109 |
| 211 | 20231115 | 150300 | 33299754500 | 246000 | 246000 | 246000 | 245500 | 226 |
| 212 | 20231115 | 150200 | 33244168500 | 245500 | 245500 | 246000 | 245500 | 204 |
| 213 | 20231115 | 150100 | 33194046500 | 245500 | 245500 | 246000 | 245500 | 220 |
| 214 | 20231115 | 150000 | 33139997500 | 246000 | 246000 | 246000 | 245500 | 204 |
| 215 | 20231115 | 145900 | 33089834500 | 245500 | 245500 | 246000 | 245500 | 196 |
| 216 | 20231115 | 145800 | 33041663500 | 245500 | 246000 | 246500 | 245500 | 384 |
| 217 | 20231115 | 145700 | 32947269000 | 246000 | 245500 | 246500 | 245500 | 255 |
| 218 | 20231115 | 145600 | 32884504500 | 246500 | 245500 | 246500 | 245500 | 391 |
| 219 | 20231115 | 145500 | 32788307000 | 246000 | 245000 | 246500 | 245000 | 1659 |
| 220 | 20231115 | 145400 | 32380804500 | 245000 | 245500 | 245500 | 245000 | 251 |
| 221 | 20231115 | 145300 | 32319294500 | 245000 | 245000 | 245500 | 245000 | 473 |
| 222 | 20231115 | 145200 | 32203328000 | 245000 | 245000 | 245500 | 245000 | 110 |
| 223 | 20231115 | 145100 | 32176349000 | 245000 | 245000 | 245500 | 245000 | 237 |
| 224 | 20231115 | 145000 | 32118207000 | 245000 | 245500 | 245500 | 245000 | 371 |
| 225 | 20231115 | 144900 | 32027245500 | 245500 | 245500 | 245500 | 245000 | 116 |
| 226 | 20231115 | 144800 | 31998808500 | 245500 | 245000 | 245500 | 245000 | 132 |
| 227 | 20231115 | 144700 | 31966432000 | 245500 | 245000 | 245500 | 245000 | 320 |
| 228 | 20231115 | 144600 | 31887955000 | 245000 | 245000 | 245500 | 245000 | 172 |
| 229 | 20231115 | 144500 | 31845800000 | 245500 | 245000 | 245500 | 245000 | 165 |
| 230 | 20231115 | 144400 | 31805360000 | 245500 | 245000 | 245500 | 245000 | 222 |
| 231 | 20231115 | 144300 | 31750912500 | 245000 | 245000 | 245500 | 245000 | 140 |
| 232 | 20231115 | 144200 | 31716592000 | 245500 | 245000 | 245500 | 245000 | 184 |
| 233 | 20231115 | 144100 | 31671497000 | 245000 | 245000 | 245500 | 245000 | 194 |
| 234 | 20231115 | 144000 | 31623937500 | 245500 | 245000 | 245500 | 245000 | 146 |
| 235 | 20231115 | 143900 | 31588124000 | 245000 | 245500 | 245500 | 245000 | 239 |
| 236 | 20231115 | 143800 | 31529521500 | 245000 | 245000 | 245500 | 245000 | 203 |
| 237 | 20231115 | 143700 | 31479752500 | 245000 | 245500 | 245500 | 245000 | 199 |
| 238 | 20231115 | 143600 | 31430949000 | 245000 | 245500 | 245500 | 245000 | 180 |
| 239 | 20231115 | 143500 | 31386811500 | 245000 | 246000 | 246000 | 245000 | 243 |
| 240 | 20231115 | 143400 | 31327199500 | 245500 | 246000 | 246000 | 245000 | 742 |
| 241 | 20231115 | 143300 | 31144978000 | 246000 | 245500 | 246000 | 245500 | 208 |
| 242 | 20231115 | 143200 | 31093857000 | 245500 | 245500 | 246000 | 245500 | 218 |
| 243 | 20231115 | 143100 | 31040302500 | 246000 | 246000 | 246000 | 245500 | 237 |
| 244 | 20231115 | 143000 | 30982036500 | 246000 | 245500 | 246000 | 245500 | 186 |
| 245 | 20231115 | 142900 | 30936326000 | 246000 | 245000 | 246000 | 245000 | 534 |
| 246 | 20231115 | 142800 | 30805192000 | 245000 | 245000 | 245500 | 245000 | 338 |
| 247 | 20231115 | 142700 | 30722299500 | 245500 | 245000 | 245500 | 245000 | 293 |
| 248 | 20231115 | 142600 | 30650401500 | 245000 | 245500 | 245500 | 245000 | 208 |
| 249 | 20231115 | 142500 | 30599412000 | 245000 | 245000 | 245500 | 245000 | 267 |
| 250 | 20231115 | 142400 | 30533959500 | 245500 | 245500 | 245500 | 245000 | 126 |
| 251 | 20231115 | 142300 | 30503051000 | 245000 | 245000 | 245500 | 245000 | 153 |
| 252 | 20231115 | 142200 | 30465520000 | 245000 | 245000 | 245500 | 245000 | 231 |
| 253 | 20231115 | 142100 | 30408885000 | 245000 | 245000 | 245500 | 245000 | 253 |
| 254 | 20231115 | 142000 | 30346856000 | 245000 | 245500 | 245500 | 245000 | 297 |
| 255 | 20231115 | 141900 | 30273976500 | 245000 | 245000 | 245500 | 245000 | 168 |
| 256 | 20231115 | 141800 | 30232786500 | 245000 | 245500 | 245500 | 245000 | 240 |
| 257 | 20231115 | 141700 | 30173940500 | 245000 | 245000 | 245500 | 245000 | 122 |
| 258 | 20231115 | 141600 | 30144049500 | 245000 | 245500 | 245500 | 245000 | 265 |
| 259 | 20231115 | 141500 | 30079106500 | 245000 | 245000 | 245500 | 245000 | 267 |
| 260 | 20231115 | 141400 | 30013621500 | 245000 | 245000 | 245000 | 245000 | 120 |
| 261 | 20231115 | 141300 | 29984221500 | 245000 | 244500 | 245000 | 244500 | 343 |
| 262 | 20231115 | 141200 | 29900214000 | 245000 | 244500 | 245000 | 244500 | 1044 |
| 263 | 20231115 | 141100 | 29644478000 | 244500 | 244500 | 245000 | 244500 | 217 |
| 264 | 20231115 | 141000 | 29591390000 | 245000 | 245000 | 245000 | 244500 | 298 |
| 265 | 20231115 | 140900 | 29518472000 | 244500 | 244500 | 245000 | 244500 | 195 |
| 266 | 20231115 | 140800 | 29470764000 | 244500 | 244500 | 244500 | 244500 | 121 |
| 267 | 20231115 | 140700 | 29441179500 | 244500 | 245000 | 245000 | 244500 | 1101 |
| 268 | 20231115 | 140600 | 29171501500 | 245000 | 245000 | 245500 | 245000 | 163 |
| 269 | 20231115 | 140500 | 29131537000 | 245000 | 245000 | 245500 | 245000 | 149 |
| 270 | 20231115 | 140400 | 29095015000 | 245000 | 245000 | 245500 | 245000 | 174 |
| 271 | 20231115 | 140300 | 29052367500 | 245000 | 245000 | 245500 | 245000 | 237 |
| 272 | 20231115 | 140200 | 28994264000 | 245000 | 245000 | 245500 | 245000 | 225 |
| 273 | 20231115 | 140100 | 28939092000 | 245000 | 245000 | 245500 | 245000 | 138 |
| 274 | 20231115 | 140000 | 28905264500 | 245000 | 245500 | 245500 | 245000 | 119 |
| 275 | 20231115 | 135900 | 28876108000 | 245000 | 245000 | 245500 | 245000 | 308 |
| 276 | 20231115 | 135800 | 28800589500 | 245000 | 245000 | 245500 | 245000 | 134 |
| 277 | 20231115 | 135700 | 28767747000 | 245000 | 245000 | 245000 | 245000 | 97 |
| 278 | 20231115 | 135600 | 28743982000 | 245000 | 245000 | 245500 | 245000 | 200 |
| 279 | 20231115 | 135500 | 28694935000 | 245000 | 245000 | 245500 | 245000 | 295 |
| 280 | 20231115 | 135400 | 28622629000 | 245000 | 245000 | 245000 | 245000 | 80 |
| 281 | 20231115 | 135300 | 28603029000 | 245000 | 245000 | 245500 | 245000 | 198 |
| 282 | 20231115 | 135200 | 28554466500 | 245000 | 245000 | 245000 | 245000 | 167 |
| 283 | 20231115 | 135100 | 28513551500 | 245000 | 245000 | 245500 | 245000 | 201 |
| 284 | 20231115 | 135000 | 28464291000 | 245000 | 245000 | 245500 | 245000 | 161 |
| 285 | 20231115 | 134900 | 28424790000 | 245000 | 245000 | 245000 | 245000 | 124 |
| 286 | 20231115 | 134800 | 28394410000 | 245000 | 245000 | 245000 | 245000 | 166 |
| 287 | 20231115 | 134700 | 28353740000 | 245000 | 245000 | 245500 | 245000 | 201 |
| 288 | 20231115 | 134600 | 28304450500 | 245000 | 245000 | 245000 | 245000 | 121 |
| 289 | 20231115 | 134500 | 28274805500 | 245000 | 245000 | 245000 | 245000 | 59 |
| 290 | 20231115 | 134400 | 28260350500 | 245000 | 245000 | 245000 | 245000 | 137 |
| 291 | 20231115 | 134300 | 28226785500 | 245500 | 245000 | 245500 | 245000 | 209 |
| 292 | 20231115 | 134200 | 28175535500 | 245000 | 245000 | 245000 | 245000 | 107 |
| 293 | 20231115 | 134100 | 28149320500 | 245000 | 245500 | 245500 | 245000 | 46 |
| 294 | 20231115 | 134000 | 28138050000 | 245000 | 245000 | 245500 | 245000 | 226 |
| 295 | 20231115 | 133900 | 28082650500 | 245000 | 245000 | 245000 | 245000 | 153 |
| 296 | 20231115 | 133800 | 28045165500 | 245500 | 246000 | 246000 | 245000 | 548 |
| 297 | 20231115 | 133700 | 27910439000 | 246000 | 246000 | 246000 | 245500 | 395 |
| 298 | 20231115 | 133600 | 27813318500 | 245500 | 245500 | 246000 | 245500 | 247 |
| 299 | 20231115 | 133500 | 27752631000 | 246000 | 245000 | 246000 | 245000 | 361 |
| 300 | 20231115 | 133400 | 27663984500 | 245000 | 245000 | 245500 | 245000 | 175 |
| 301 | 20231115 | 133300 | 27621055500 | 245000 | 245000 | 245500 | 245000 | 192 |
| 302 | 20231115 | 133200 | 27574009000 | 245000 | 245000 | 245500 | 245000 | 256 |
| 303 | 20231115 | 133100 | 27511203000 | 245000 | 245000 | 245500 | 245000 | 303 |
| 304 | 20231115 | 133000 | 27436921500 | 245000 | 245000 | 245500 | 244500 | 922 |
| 305 | 20231115 | 132900 | 27211027000 | 244500 | 245000 | 245000 | 244500 | 736 |
| 306 | 20231115 | 132800 | 27030719500 | 245000 | 245500 | 245500 | 245000 | 180 |
| 307 | 20231115 | 132700 | 26986590000 | 245000 | 245000 | 245000 | 245000 | 205 |
| 308 | 20231115 | 132600 | 26936365000 | 245000 | 245000 | 245500 | 245000 | 171 |
| 309 | 20231115 | 132500 | 26894453500 | 245000 | 245000 | 245000 | 245000 | 76 |
| 310 | 20231115 | 132400 | 26875833500 | 245000 | 245000 | 245500 | 245000 | 204 |
| 311 | 20231115 | 132300 | 26825824000 | 245000 | 245000 | 245000 | 245000 | 142 |
| 312 | 20231115 | 132200 | 26791034000 | 245000 | 245000 | 245500 | 245000 | 131 |
| 313 | 20231115 | 132100 | 26758924500 | 245000 | 245000 | 245500 | 245000 | 160 |
| 314 | 20231115 | 132000 | 26719695000 | 245000 | 245000 | 245500 | 245000 | 105 |
| 315 | 20231115 | 131900 | 26693969500 | 245000 | 245000 | 245000 | 245000 | 104 |
| 316 | 20231115 | 131800 | 26668489500 | 245000 | 245000 | 245500 | 245000 | 245 |
| 317 | 20231115 | 131700 | 26608418500 | 245000 | 245500 | 245500 | 245000 | 473 |
| 318 | 20231115 | 131600 | 26492317000 | 245500 | 245500 | 245500 | 245500 | 157 |
| 319 | 20231115 | 131500 | 26453773500 | 246000 | 245500 | 246000 | 245500 | 298 |
| 320 | 20231115 | 131400 | 26380581000 | 245500 | 245500 | 246000 | 245500 | 196 |
| 321 | 20231115 | 131300 | 26332449000 | 245500 | 245500 | 245500 | 245500 | 59 |
| 322 | 20231115 | 131200 | 26317964500 | 245500 | 245500 | 246000 | 245500 | 272 |
| 323 | 20231115 | 131100 | 26251159000 | 245500 | 245500 | 245500 | 245500 | 97 |
| 324 | 20231115 | 131000 | 26227345500 | 245500 | 245500 | 246000 | 245500 | 100 |
| 325 | 20231115 | 130900 | 26202779500 | 245500 | 245500 | 246000 | 245500 | 215 |
| 326 | 20231115 | 130800 | 26149967500 | 245500 | 245500 | 245500 | 245500 | 227 |
| 327 | 20231115 | 130700 | 26094239000 | 245500 | 246000 | 246000 | 245500 | 107 |
| 328 | 20231115 | 130600 | 26067969500 | 245500 | 245500 | 246000 | 245500 | 105 |
| 329 | 20231115 | 130500 | 26042175000 | 246000 | 245500 | 246000 | 245500 | 118 |
| 330 | 20231115 | 130400 | 26013176500 | 245500 | 245500 | 245500 | 245000 | 283 |
| 331 | 20231115 | 130300 | 25943707000 | 245500 | 245500 | 245500 | 245500 | 163 |
| 332 | 20231115 | 130200 | 25903690500 | 245500 | 245500 | 246000 | 245500 | 151 |
| 333 | 20231115 | 130100 | 25866574000 | 245500 | 245500 | 246000 | 245500 | 166 |
| 334 | 20231115 | 130000 | 25825820500 | 245500 | 245500 | 245500 | 245500 | 277 |
| 335 | 20231115 | 125900 | 25757817000 | 245500 | 245500 | 246000 | 245000 | 154 |
| 336 | 20231115 | 125800 | 25719984000 | 245500 | 245500 | 246000 | 245000 | 410 |
| 337 | 20231115 | 125700 | 25619332500 | 245500 | 245500 | 245500 | 245500 | 84 |
| 338 | 20231115 | 125600 | 25598710500 | 245500 | 245500 | 246000 | 245500 | 195 |
| 339 | 20231115 | 125500 | 25550798500 | 246000 | 246000 | 246500 | 245500 | 385 |
| 340 | 20231115 | 125400 | 25456096000 | 246000 | 245500 | 246000 | 245500 | 209 |
| 341 | 20231115 | 125300 | 25404744500 | 245500 | 245500 | 246000 | 245500 | 341 |
| 342 | 20231115 | 125200 | 25320994500 | 245500 | 245500 | 245500 | 245500 | 267 |
| 343 | 20231115 | 125100 | 25255446000 | 245500 | 246000 | 246000 | 245500 | 257 |
| 344 | 20231115 | 125000 | 25192267000 | 246000 | 245000 | 246000 | 244500 | 917 |
| 345 | 20231115 | 124900 | 24967370000 | 244500 | 244500 | 244500 | 244500 | 102 |
| 346 | 20231115 | 124800 | 24942431000 | 244500 | 244500 | 244500 | 244500 | 126 |
| 347 | 20231115 | 124700 | 24911624000 | 244500 | 244500 | 244500 | 244500 | 135 |
| 348 | 20231115 | 124600 | 24878616500 | 244500 | 244500 | 245000 | 244500 | 160 |
| 349 | 20231115 | 124500 | 24839451500 | 244500 | 244500 | 244500 | 244500 | 721 |
| 350 | 20231115 | 124400 | 24663167000 | 244500 | 244500 | 244500 | 244500 | 140 |
| 351 | 20231115 | 124300 | 24628937000 | 244500 | 244500 | 245000 | 244500 | 188 |
| 352 | 20231115 | 124200 | 24582932000 | 244500 | 244500 | 245000 | 244500 | 67 |
| 353 | 20231115 | 124100 | 24566535000 | 244500 | 244500 | 244500 | 244500 | 167 |
| 354 | 20231115 | 124000 | 24525703500 | 244500 | 244500 | 245000 | 244500 | 189 |
| 355 | 20231115 | 123900 | 24479462500 | 244500 | 245000 | 245000 | 244500 | 83 |
| 356 | 20231115 | 123800 | 24459167000 | 244500 | 244500 | 245000 | 244500 | 171 |
| 357 | 20231115 | 123700 | 24417342000 | 244500 | 244500 | 245000 | 244500 | 149 |
| 358 | 20231115 | 123600 | 24380882000 | 244500 | 244500 | 244500 | 244500 | 97 |
| 359 | 20231115 | 123500 | 24357165500 | 244500 | 245000 | 245000 | 244500 | 366 |
| 360 | 20231115 | 123400 | 24267523000 | 245000 | 245000 | 245500 | 245000 | 227 |
| 361 | 20231115 | 123300 | 24211864000 | 245000 | 245000 | 245000 | 245000 | 62 |
| 362 | 20231115 | 123200 | 24196674000 | 245000 | 245000 | 245000 | 245000 | 148 |
| 363 | 20231115 | 123100 | 24160414000 | 245000 | 245000 | 245500 | 245000 | 70 |
| 364 | 20231115 | 123000 | 24143262500 | 245500 | 245000 | 245500 | 245000 | 217 |
| 365 | 20231115 | 122900 | 24090051000 | 245000 | 245000 | 245000 | 245000 | 107 |
| 366 | 20231115 | 122800 | 24063836000 | 245000 | 245000 | 245000 | 245000 | 99 |
| 367 | 20231115 | 122700 | 24039581000 | 245000 | 245500 | 245500 | 245000 | 564 |
| 368 | 20231115 | 122600 | 23901163500 | 245500 | 245500 | 246000 | 245500 | 216 |
| 369 | 20231115 | 122500 | 23848121500 | 245500 | 245000 | 245500 | 245000 | 287 |
| 370 | 20231115 | 122400 | 23777750500 | 245000 | 244500 | 245000 | 244500 | 207 |
| 371 | 20231115 | 122300 | 23727051500 | 244500 | 244500 | 245000 | 244500 | 240 |
| 372 | 20231115 | 122200 | 23668334000 | 244500 | 244500 | 245000 | 244500 | 168 |
| 373 | 20231115 | 122100 | 23627213500 | 244500 | 245000 | 245000 | 244500 | 136 |
| 374 | 20231115 | 122000 | 23593918000 | 245000 | 245000 | 245000 | 244500 | 876 |
| 375 | 20231115 | 121900 | 23379335500 | 245000 | 245000 | 245000 | 245000 | 152 |
| 376 | 20231115 | 121800 | 23342095500 | 245000 | 245000 | 245500 | 245000 | 157 |
| 377 | 20231115 | 121700 | 23303582500 | 245000 | 245000 | 245000 | 245000 | 164 |
| 378 | 20231115 | 121600 | 23263402500 | 245000 | 245000 | 245500 | 245000 | 140 |
| 379 | 20231115 | 121500 | 23229092500 | 245000 | 245000 | 245500 | 245000 | 178 |
| 380 | 20231115 | 121400 | 23185452500 | 245000 | 245000 | 245500 | 245000 | 127 |
| 381 | 20231115 | 121300 | 23154322000 | 245000 | 245000 | 245000 | 245000 | 110 |
| 382 | 20231115 | 121200 | 23127372000 | 245000 | 245500 | 245500 | 245000 | 163 |
| 383 | 20231115 | 121100 | 23087359500 | 245500 | 245500 | 246000 | 245500 | 401 |
| 384 | 20231115 | 121000 | 22988884500 | 245500 | 246000 | 246000 | 245500 | 83 |
| 385 | 20231115 | 120900 | 22968486500 | 246000 | 246000 | 246500 | 246000 | 656 |
| 386 | 20231115 | 120800 | 22807095500 | 246500 | 246000 | 246500 | 246000 | 204 |
| 387 | 20231115 | 120700 | 22756862500 | 246000 | 246000 | 246500 | 246000 | 176 |
| 388 | 20231115 | 120600 | 22713548000 | 246500 | 246500 | 246500 | 246000 | 108 |
| 389 | 20231115 | 120500 | 22686948500 | 246000 | 246000 | 246500 | 246000 | 249 |
| 390 | 20231115 | 120400 | 22625649500 | 246000 | 246000 | 246500 | 246000 | 117 |
| 391 | 20231115 | 120300 | 22596850500 | 246000 | 246000 | 246500 | 246000 | 139 |
| 392 | 20231115 | 120200 | 22562636500 | 246000 | 246500 | 246500 | 246000 | 133 |
| 393 | 20231115 | 120100 | 22529863500 | 246000 | 246000 | 246500 | 246000 | 241 |
| 394 | 20231115 | 120000 | 22470567500 | 246500 | 246500 | 246500 | 246000 | 63 |
| 395 | 20231115 | 115900 | 22455051500 | 246000 | 246000 | 246500 | 246000 | 240 |
| 396 | 20231115 | 115800 | 22395970500 | 246000 | 246500 | 246500 | 246000 | 139 |
| 397 | 20231115 | 115700 | 22361764000 | 246500 | 246000 | 246500 | 246000 | 215 |
| 398 | 20231115 | 115600 | 22308845000 | 246000 | 246500 | 246500 | 246000 | 117 |
| 399 | 20231115 | 115500 | 22280022000 | 246000 | 246000 | 246500 | 245500 | 378 |
| 400 | 20231115 | 115400 | 22187014500 | 246000 | 246000 | 246500 | 246000 | 158 |
| 401 | 20231115 | 115300 | 22148134000 | 246000 | 246500 | 247000 | 246000 | 732 |
| 402 | 20231115 | 115200 | 21967672000 | 247000 | 246500 | 247000 | 246500 | 210 |
| 403 | 20231115 | 115100 | 21915858500 | 247000 | 246500 | 247000 | 246500 | 116 |
| 404 | 20231115 | 115000 | 21887238500 | 247000 | 247000 | 247000 | 246500 | 141 |
| 405 | 20231115 | 114900 | 21852459000 | 246500 | 247000 | 247000 | 246500 | 344 |
| 406 | 20231115 | 114800 | 21767591500 | 246500 | 247000 | 247000 | 246500 | 34 |
| 407 | 20231115 | 114700 | 21759204500 | 246500 | 247000 | 247000 | 246500 | 83 |
| 408 | 20231115 | 114600 | 21738729000 | 246500 | 246500 | 247000 | 246500 | 281 |
| 409 | 20231115 | 114500 | 21669414000 | 247000 | 246500 | 247000 | 246500 | 172 |
| 410 | 20231115 | 114400 | 21626982500 | 246500 | 247000 | 247000 | 246500 | 101 |
| 411 | 20231115 | 114300 | 21602071500 | 247000 | 247000 | 247000 | 246500 | 242 |
| 412 | 20231115 | 114200 | 21542384500 | 246500 | 246000 | 246500 | 246000 | 448 |
| 413 | 20231115 | 114100 | 21432004000 | 246500 | 246500 | 246500 | 246000 | 162 |
| 414 | 20231115 | 114000 | 21392131500 | 246000 | 247000 | 247500 | 246000 | 920 |
| 415 | 20231115 | 113900 | 21165361500 | 247000 | 246500 | 247000 | 246000 | 260 |
| 416 | 20231115 | 113800 | 21101332000 | 246000 | 246500 | 246500 | 246000 | 110 |
| 417 | 20231115 | 113700 | 21074250500 | 246000 | 246500 | 247000 | 246000 | 1216 |
| 418 | 20231115 | 113600 | 20774516500 | 246500 | 246000 | 246500 | 245500 | 1064 |
| 419 | 20231115 | 113500 | 20512716000 | 245500 | 246000 | 246000 | 245500 | 101 |
| 420 | 20231115 | 113400 | 20487914000 | 246000 | 246000 | 246000 | 245500 | 159 |
| 421 | 20231115 | 113300 | 20448874000 | 245500 | 245500 | 246000 | 245500 | 250 |
| 422 | 20231115 | 113200 | 20387447500 | 246000 | 246000 | 246000 | 245500 | 40 |
| 423 | 20231115 | 113100 | 20377623500 | 245500 | 245500 | 246000 | 245500 | 162 |
| 424 | 20231115 | 113000 | 20337840500 | 245500 | 246000 | 246000 | 245500 | 142 |
| 425 | 20231115 | 112900 | 20302947500 | 245500 | 246000 | 246000 | 245500 | 163 |
| 426 | 20231115 | 112800 | 20262899000 | 245500 | 246000 | 246000 | 245500 | 138 |
| 427 | 20231115 | 112700 | 20229017500 | 245500 | 246000 | 246000 | 245500 | 197 |
| 428 | 20231115 | 112600 | 20180621500 | 245500 | 246000 | 246000 | 245500 | 92 |
| 429 | 20231115 | 112500 | 20158028000 | 245500 | 246000 | 246000 | 245500 | 238 |
| 430 | 20231115 | 112400 | 20099557500 | 245500 | 245500 | 246000 | 245500 | 221 |
| 431 | 20231115 | 112300 | 20045271500 | 245500 | 245500 | 246000 | 245500 | 62 |
| 432 | 20231115 | 112200 | 20030044500 | 245500 | 245500 | 245500 | 245000 | 460 |
| 433 | 20231115 | 112100 | 19917148500 | 245500 | 246000 | 246000 | 245500 | 275 |
| 434 | 20231115 | 112000 | 19849591500 | 245500 | 245500 | 246000 | 245500 | 102 |
| 435 | 20231115 | 111900 | 19824550000 | 245500 | 246000 | 246000 | 245500 | 344 |
| 436 | 20231115 | 111800 | 19739967500 | 246000 | 246000 | 246500 | 246000 | 312 |
| 437 | 20231115 | 111700 | 19663186000 | 246500 | 246000 | 246500 | 246000 | 220 |
| 438 | 20231115 | 111600 | 19609037000 | 246000 | 246000 | 246500 | 246000 | 484 |
| 439 | 20231115 | 111500 | 19489904500 | 245500 | 246000 | 246000 | 245500 | 113 |
| 440 | 20231115 | 111400 | 19462148000 | 246000 | 245500 | 246000 | 245500 | 232 |
| 441 | 20231115 | 111300 | 19405162500 | 245500 | 246500 | 246500 | 245500 | 279 |
| 442 | 20231115 | 111200 | 19336519500 | 246000 | 245500 | 246500 | 245500 | 463 |
| 443 | 20231115 | 111100 | 19222565000 | 245500 | 245500 | 246000 | 245000 | 175 |
| 444 | 20231115 | 111000 | 19179597500 | 245000 | 245500 | 245500 | 245000 | 154 |
| 445 | 20231115 | 110900 | 19141795000 | 245500 | 245500 | 246000 | 245500 | 262 |
| 446 | 20231115 | 110800 | 19077449500 | 245500 | 245000 | 246000 | 245000 | 233 |
| 447 | 20231115 | 110700 | 19020250000 | 245000 | 245000 | 245000 | 245000 | 38 |
| 448 | 20231115 | 110600 | 19010940000 | 245000 | 245000 | 246000 | 244500 | 1623 |
| 449 | 20231115 | 110500 | 18612540500 | 245000 | 245000 | 245500 | 245000 | 118 |
| 450 | 20231115 | 110400 | 18583587500 | 245000 | 245000 | 245000 | 245000 | 61 |
| 451 | 20231115 | 110300 | 18568642500 | 245000 | 246000 | 246000 | 245000 | 916 |
| 452 | 20231115 | 110200 | 18343319000 | 246000 | 246000 | 246500 | 246000 | 305 |
| 453 | 20231115 | 110100 | 18268244000 | 246000 | 246000 | 246500 | 246000 | 90 |
| 454 | 20231115 | 110000 | 18246087500 | 246000 | 246000 | 246500 | 245500 | 510 |
| 455 | 20231115 | 105900 | 18120599000 | 245500 | 246000 | 246000 | 245500 | 184 |
| 456 | 20231115 | 105800 | 18075378500 | 245500 | 245000 | 246000 | 245000 | 449 |
| 457 | 20231115 | 105700 | 17965153000 | 245500 | 246000 | 246000 | 245000 | 257 |
| 458 | 20231115 | 105600 | 17902099500 | 246000 | 245500 | 246000 | 245000 | 375 |
| 459 | 20231115 | 105500 | 17810029000 | 245000 | 244500 | 245500 | 244500 | 756 |
| 460 | 20231115 | 105400 | 17624747000 | 244500 | 245000 | 245500 | 244500 | 383 |
| 461 | 20231115 | 105300 | 17530934000 | 245000 | 245000 | 245500 | 245000 | 169 |
| 462 | 20231115 | 105200 | 17489492500 | 245500 | 245000 | 245500 | 245000 | 126 |
| 463 | 20231115 | 105100 | 17458575000 | 245500 | 245000 | 245500 | 245000 | 260 |
| 464 | 20231115 | 105000 | 17394843000 | 245000 | 245000 | 245500 | 244500 | 303 |
| 465 | 20231115 | 104900 | 17320593000 | 245500 | 244500 | 245500 | 244500 | 172 |
| 466 | 20231115 | 104800 | 17278453000 | 245000 | 245500 | 245500 | 244500 | 152 |
| 467 | 20231115 | 104700 | 17241225000 | 245000 | 245000 | 245500 | 244500 | 312 |
| 468 | 20231115 | 104600 | 17164766000 | 245000 | 245500 | 245500 | 245000 | 332 |
| 469 | 20231115 | 104500 | 17083378500 | 245500 | 245000 | 245500 | 244500 | 661 |
| 470 | 20231115 | 104400 | 16921459500 | 244500 | 245000 | 245000 | 244500 | 229 |
| 471 | 20231115 | 104300 | 16865425500 | 244500 | 244500 | 245000 | 244500 | 226 |
| 472 | 20231115 | 104200 | 16810114000 | 245000 | 244500 | 245000 | 244500 | 266 |
| 473 | 20231115 | 104100 | 16745058500 | 244500 | 244500 | 245000 | 244500 | 263 |
| 474 | 20231115 | 104000 | 16680714000 | 244500 | 244500 | 245000 | 244500 | 1143 |
| 475 | 20231115 | 103900 | 16401229500 | 244500 | 244500 | 244500 | 244000 | 298 |
| 476 | 20231115 | 103800 | 16328418500 | 244500 | 244000 | 244500 | 244000 | 206 |
| 477 | 20231115 | 103700 | 16278132000 | 244500 | 244500 | 244500 | 244000 | 108 |
| 478 | 20231115 | 103600 | 16251740500 | 244500 | 244000 | 244500 | 244000 | 365 |
| 479 | 20231115 | 103500 | 16162584500 | 244500 | 244000 | 244500 | 244000 | 254 |
| 480 | 20231115 | 103400 | 16100576500 | 244500 | 244000 | 244500 | 244000 | 134 |
| 481 | 20231115 | 103300 | 16067868000 | 244000 | 244000 | 244500 | 244000 | 304 |
| 482 | 20231115 | 103200 | 15993624000 | 244000 | 244000 | 244500 | 244000 | 161 |
| 483 | 20231115 | 103100 | 15954313500 | 244000 | 244000 | 244500 | 244000 | 125 |
| 484 | 20231115 | 103000 | 15923776500 | 244500 | 244000 | 244500 | 244000 | 184 |
| 485 | 20231115 | 102900 | 15878845000 | 244000 | 244500 | 245000 | 244000 | 965 |
| 486 | 20231115 | 102800 | 15642912000 | 244500 | 244500 | 245000 | 244500 | 347 |
| 487 | 20231115 | 102700 | 15557947000 | 244500 | 244500 | 245000 | 244500 | 375 |
| 488 | 20231115 | 102600 | 15466131500 | 244500 | 244500 | 245000 | 244500 | 334 |
| 489 | 20231115 | 102500 | 15384371000 | 244500 | 245000 | 245000 | 244500 | 325 |
| 490 | 20231115 | 102400 | 15304876000 | 244500 | 244500 | 245000 | 244500 | 163 |
| 491 | 20231115 | 102300 | 15264975000 | 244500 | 244500 | 245000 | 244500 | 155 |
| 492 | 20231115 | 102200 | 15227050000 | 244500 | 244500 | 245000 | 244500 | 168 |
| 493 | 20231115 | 102100 | 15185957500 | 244500 | 244500 | 245000 | 244500 | 372 |
| 494 | 20231115 | 102000 | 15094974500 | 244500 | 244500 | 245000 | 244500 | 268 |
| 495 | 20231115 | 101900 | 15029378500 | 244500 | 244500 | 245000 | 244500 | 309 |
| 496 | 20231115 | 101800 | 14953806000 | 244500 | 244500 | 245000 | 244500 | 190 |
| 497 | 20231115 | 101700 | 14907329500 | 244500 | 244500 | 245000 | 244000 | 287 |
| 498 | 20231115 | 101600 | 14837171000 | 244000 | 244500 | 245000 | 244000 | 526 |
| 499 | 20231115 | 101500 | 14708576500 | 244500 | 245000 | 245000 | 244000 | 495 |
| 500 | 20231115 | 101400 | 14587552000 | 245000 | 244500 | 245000 | 244000 | 337 |
| 501 | 20231115 | 101300 | 14505192000 | 244500 | 244500 | 244500 | 244500 | 202 |
| 502 | 20231115 | 101200 | 14455803000 | 245000 | 244000 | 245000 | 244000 | 838 |
| 503 | 20231115 | 101100 | 14250888500 | 244000 | 244000 | 244500 | 243500 | 209 |
| 504 | 20231115 | 101000 | 14199896500 | 243500 | 244000 | 244500 | 243500 | 400 |
| 505 | 20231115 | 100900 | 14102312500 | 244000 | 244000 | 244000 | 244000 | 135 |
| 506 | 20231115 | 100800 | 14069372500 | 244000 | 243500 | 244500 | 243500 | 313 |
| 507 | 20231115 | 100700 | 13993007500 | 244000 | 244000 | 244000 | 243500 | 721 |
| 508 | 20231115 | 100600 | 13817152500 | 244000 | 243000 | 244000 | 243000 | 1135 |
| 509 | 20231115 | 100500 | 13540755500 | 243500 | 243000 | 243500 | 243000 | 307 |
| 510 | 20231115 | 100400 | 13466078000 | 243000 | 243500 | 243500 | 243000 | 250 |
| 511 | 20231115 | 100300 | 13405311500 | 243000 | 243500 | 243500 | 243000 | 494 |
| 512 | 20231115 | 100200 | 13285029000 | 243500 | 243500 | 244000 | 243500 | 200 |
| 513 | 20231115 | 100100 | 13236291000 | 243500 | 243500 | 244000 | 243500 | 178 |
| 514 | 20231115 | 100000 | 13192947500 | 243500 | 243500 | 244000 | 243500 | 269 |
| 515 | 20231115 | 095900 | 13127405000 | 243500 | 244000 | 244500 | 243500 | 862 |
| 516 | 20231115 | 095800 | 12917115000 | 244000 | 244000 | 244500 | 244000 | 223 |
| 517 | 20231115 | 095700 | 12862673000 | 244000 | 244000 | 244500 | 244000 | 226 |
| 518 | 20231115 | 095600 | 12807505500 | 244000 | 244000 | 244500 | 244000 | 316 |
| 519 | 20231115 | 095500 | 12730346500 | 244000 | 244500 | 244500 | 244000 | 300 |
| 520 | 20231115 | 095400 | 12657087500 | 244500 | 244000 | 244500 | 244000 | 182 |
| 521 | 20231115 | 095300 | 12612671000 | 244000 | 244000 | 244500 | 244000 | 275 |
| 522 | 20231115 | 095200 | 12545551000 | 244000 | 244000 | 244500 | 244000 | 256 |
| 523 | 20231115 | 095100 | 12483042500 | 244000 | 244000 | 244500 | 244000 | 368 |
| 524 | 20231115 | 095000 | 12393163000 | 244000 | 244000 | 244500 | 244000 | 128 |
| 525 | 20231115 | 094900 | 12361920000 | 244500 | 244500 | 244500 | 244000 | 168 |
| 526 | 20231115 | 094800 | 12320887000 | 244500 | 244000 | 244500 | 244000 | 266 |
| 527 | 20231115 | 094700 | 12255943500 | 244000 | 244000 | 244500 | 244000 | 283 |
| 528 | 20231115 | 094600 | 12186854000 | 244000 | 244000 | 244500 | 244000 | 177 |
| 529 | 20231115 | 094500 | 12143642000 | 244500 | 244000 | 244500 | 243500 | 836 |
| 530 | 20231115 | 094400 | 11939777000 | 243500 | 244000 | 244000 | 243500 | 181 |
| 531 | 20231115 | 094300 | 11895665500 | 244000 | 243000 | 244000 | 243000 | 1322 |
| 532 | 20231115 | 094200 | 11573778500 | 243500 | 243500 | 243500 | 243000 | 162 |
| 533 | 20231115 | 094100 | 11534385500 | 243000 | 243000 | 243500 | 243000 | 210 |
| 534 | 20231115 | 094000 | 11483340500 | 243000 | 243000 | 243500 | 243000 | 378 |
| 535 | 20231115 | 093900 | 11391375500 | 243000 | 243000 | 243500 | 243000 | 559 |
| 536 | 20231115 | 093800 | 11255347500 | 243000 | 243000 | 243500 | 243000 | 320 |
| 537 | 20231115 | 093700 | 11177479000 | 243000 | 243000 | 243500 | 243000 | 296 |
| 538 | 20231115 | 093600 | 11105484500 | 243000 | 243500 | 244000 | 243000 | 891 |
| 539 | 20231115 | 093500 | 10888523000 | 243500 | 243500 | 244000 | 243500 | 200 |
| 540 | 20231115 | 093400 | 10839802500 | 243500 | 243500 | 243500 | 243000 | 236 |
| 541 | 20231115 | 093300 | 10782341000 | 243500 | 243500 | 244000 | 243500 | 130 |
| 542 | 20231115 | 093200 | 10750685500 | 243500 | 244000 | 244000 | 243500 | 308 |
| 543 | 20231115 | 093100 | 10675572500 | 244000 | 243500 | 244000 | 243500 | 277 |
| 544 | 20231115 | 093000 | 10608014000 | 243500 | 243500 | 244500 | 243500 | 763 |
| 545 | 20231115 | 092900 | 10421899000 | 243500 | 243500 | 243500 | 243500 | 423 |
| 546 | 20231115 | 092800 | 10318898500 | 243500 | 243500 | 244000 | 243500 | 205 |
| 547 | 20231115 | 092700 | 10268978500 | 243500 | 244000 | 244000 | 243500 | 177 |
| 548 | 20231115 | 092600 | 10225878500 | 244000 | 244500 | 244500 | 243500 | 1005 |
| 549 | 20231115 | 092500 | 9980235000 | 244500 | 244000 | 244500 | 243500 | 975 |
| 550 | 20231115 | 092400 | 9742135000 | 244500 | 243500 | 244500 | 243500 | 2271 |
| 551 | 20231115 | 092300 | 9187308500 | 243500 | 243500 | 244000 | 243500 | 573 |
| 552 | 20231115 | 092200 | 9047755000 | 243500 | 242500 | 243500 | 242500 | 799 |
| 553 | 20231115 | 092100 | 8853572500 | 242500 | 242500 | 243000 | 242500 | 239 |
| 554 | 20231115 | 092000 | 8795592000 | 242500 | 242000 | 243000 | 242000 | 411 |
| 555 | 20231115 | 091900 | 8695901000 | 242000 | 242000 | 242500 | 241500 | 414 |
| 556 | 20231115 | 091800 | 8595717500 | 242000 | 242000 | 242000 | 241500 | 406 |
| 557 | 20231115 | 091700 | 8497566000 | 242000 | 241000 | 242500 | 241000 | 2496 |
| 558 | 20231115 | 091600 | 7894625500 | 241500 | 241000 | 241500 | 241000 | 424 |
| 559 | 20231115 | 091500 | 7792420000 | 241000 | 241000 | 241500 | 241000 | 437 |
| 560 | 20231115 | 091400 | 7687091500 | 241000 | 241000 | 241500 | 241000 | 424 |
| 561 | 20231115 | 091300 | 7584900000 | 241500 | 241000 | 241500 | 241000 | 661 |
| 562 | 20231115 | 091200 | 7425598500 | 241000 | 241000 | 241500 | 241000 | 824 |
| 563 | 20231115 | 091100 | 7226968000 | 241000 | 242000 | 242500 | 241000 | 3627 |
| 564 | 20231115 | 091000 | 6349869000 | 242500 | 243000 | 243000 | 242000 | 1115 |
| 565 | 20231115 | 090900 | 6079467500 | 242500 | 242000 | 243000 | 242000 | 802 |
| 566 | 20231115 | 090800 | 5884988500 | 242000 | 241500 | 242500 | 241500 | 770 |
| 567 | 20231115 | 090700 | 5698717500 | 241500 | 240500 | 241500 | 240500 | 893 |
| 568 | 20231115 | 090600 | 5483335500 | 240500 | 241500 | 241500 | 240000 | 2999 |
| 569 | 20231115 | 090500 | 4761809000 | 241500 | 242500 | 243000 | 241500 | 886 |
| 570 | 20231115 | 090400 | 4547217000 | 242500 | 243000 | 243000 | 240000 | 4348 |
| 571 | 20231115 | 090300 | 3497022500 | 242500 | 243000 | 244000 | 242500 | 1688 |
| 572 | 20231115 | 090200 | 3086777000 | 244000 | 240500 | 244500 | 239000 | 4284 |
| 573 | 20231115 | 090100 | 2052991500 | 241000 | 248000 | 248000 | 240000 | 4334 |
| 574 | 20231115 | 090000 | 993040500 | 247500 | 248500 | 250000 | 247500 | 3990 |