34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 185500 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 3267 |
| 3 | 20231113 | 185400 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 4 | 20231113 | 185300 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 5 | 20231113 | 185200 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 6 | 20231113 | 185100 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 7 | 20231113 | 185000 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 8 | 20231113 | 184900 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 9 | 20231113 | 184800 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 10 | 20231113 | 184700 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 11 | 20231113 | 184600 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 12 | 20231113 | 184500 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 13 | 20231113 | 184400 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 14 | 20231113 | 184300 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 15 | 20231113 | 184200 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 16 | 20231113 | 184100 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 17 | 20231113 | 184000 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 18 | 20231113 | 183900 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 19 | 20231113 | 183800 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 20 | 20231113 | 183700 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 21 | 20231113 | 183600 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 22 | 20231113 | 183500 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 23 | 20231113 | 183400 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 24 | 20231113 | 183300 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 25 | 20231113 | 183200 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 26 | 20231113 | 183100 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 27 | 20231113 | 183000 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 28 | 20231113 | 182900 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 29 | 20231113 | 182800 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 30 | 20231113 | 182700 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 31 | 20231113 | 182600 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 32 | 20231113 | 182500 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 3267 |
| 33 | 20231113 | 182400 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 34 | 20231113 | 182300 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 35 | 20231113 | 182200 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 36 | 20231113 | 182100 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 37 | 20231113 | 182000 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 38 | 20231113 | 181900 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 39 | 20231113 | 181800 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 40 | 20231113 | 181700 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 41 | 20231113 | 181600 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 42 | 20231113 | 181500 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 43 | 20231113 | 181400 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 44 | 20231113 | 181300 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 45 | 20231113 | 181200 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 46 | 20231113 | 181100 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 47 | 20231113 | 181000 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 48 | 20231113 | 180900 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 49 | 20231113 | 180800 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 50 | 20231113 | 180700 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 51 | 20231113 | 180600 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 52 | 20231113 | 180500 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 53 | 20231113 | 180400 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 54 | 20231113 | 180300 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 55 | 20231113 | 180200 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 56 | 20231113 | 180100 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 57 | 20231113 | 180000 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 58 | 20231113 | 175900 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 59 | 20231113 | 175800 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 60 | 20231113 | 175700 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 61 | 20231113 | 175600 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 62 | 20231113 | 175500 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 3267 |
| 63 | 20231113 | 175400 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 64 | 20231113 | 175300 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 65 | 20231113 | 175200 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 66 | 20231113 | 175100 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 67 | 20231113 | 175000 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 68 | 20231113 | 174900 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 69 | 20231113 | 174800 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 70 | 20231113 | 174700 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 71 | 20231113 | 174600 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 72 | 20231113 | 174500 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 73 | 20231113 | 174400 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 74 | 20231113 | 174300 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 75 | 20231113 | 174200 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 76 | 20231113 | 174100 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 77 | 20231113 | 174000 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 78 | 20231113 | 173900 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 79 | 20231113 | 173800 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 80 | 20231113 | 173700 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 81 | 20231113 | 173600 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 82 | 20231113 | 173500 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 83 | 20231113 | 173400 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 84 | 20231113 | 173300 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 85 | 20231113 | 173200 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 86 | 20231113 | 173100 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 87 | 20231113 | 173000 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 88 | 20231113 | 172900 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 89 | 20231113 | 172800 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 90 | 20231113 | 172700 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 91 | 20231113 | 172600 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 92 | 20231113 | 172500 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 3267 |
| 93 | 20231113 | 172400 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 94 | 20231113 | 172300 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 95 | 20231113 | 172200 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 96 | 20231113 | 172100 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 97 | 20231113 | 172000 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 98 | 20231113 | 171900 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 99 | 20231113 | 171800 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 100 | 20231113 | 171700 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 101 | 20231113 | 171600 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 102 | 20231113 | 171500 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 103 | 20231113 | 171400 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 104 | 20231113 | 171300 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 105 | 20231113 | 171200 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 106 | 20231113 | 171100 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 107 | 20231113 | 171000 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 108 | 20231113 | 170900 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 109 | 20231113 | 170800 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 110 | 20231113 | 170700 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 111 | 20231113 | 170600 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 112 | 20231113 | 170500 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 113 | 20231113 | 170400 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 114 | 20231113 | 170300 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 115 | 20231113 | 170200 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 116 | 20231113 | 170100 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 117 | 20231113 | 170000 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 118 | 20231113 | 165900 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 119 | 20231113 | 165800 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 120 | 20231113 | 165700 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 121 | 20231113 | 165600 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 122 | 20231113 | 165500 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 3267 |
| 123 | 20231113 | 165400 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 124 | 20231113 | 165300 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 125 | 20231113 | 165200 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 126 | 20231113 | 165100 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 127 | 20231113 | 165000 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 128 | 20231113 | 164900 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 129 | 20231113 | 164800 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 130 | 20231113 | 164700 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 131 | 20231113 | 164600 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 132 | 20231113 | 164500 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 133 | 20231113 | 164400 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 134 | 20231113 | 164300 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 135 | 20231113 | 164200 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 136 | 20231113 | 164100 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 137 | 20231113 | 164000 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 138 | 20231113 | 163900 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 139 | 20231113 | 163800 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 140 | 20231113 | 163700 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 141 | 20231113 | 163600 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 142 | 20231113 | 163500 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 143 | 20231113 | 163400 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 144 | 20231113 | 163300 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 145 | 20231113 | 163200 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 146 | 20231113 | 163100 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 147 | 20231113 | 163000 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 148 | 20231113 | 162900 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 149 | 20231113 | 162800 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 150 | 20231113 | 162700 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 151 | 20231113 | 162600 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 152 | 20231113 | 162500 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 3267 |
| 153 | 20231113 | 162400 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 154 | 20231113 | 162300 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 155 | 20231113 | 162200 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 156 | 20231113 | 162100 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 157 | 20231113 | 162000 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 158 | 20231113 | 161900 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 159 | 20231113 | 161800 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 160 | 20231113 | 161700 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 161 | 20231113 | 161600 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 162 | 20231113 | 161500 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 163 | 20231113 | 161400 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 164 | 20231113 | 161300 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 165 | 20231113 | 161200 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 166 | 20231113 | 161100 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 167 | 20231113 | 161000 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 168 | 20231113 | 160900 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 169 | 20231113 | 160800 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 170 | 20231113 | 160700 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 171 | 20231113 | 160600 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 172 | 20231113 | 160500 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 173 | 20231113 | 160400 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 174 | 20231113 | 160300 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 175 | 20231113 | 160200 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 176 | 20231113 | 160100 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 177 | 20231113 | 160000 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 178 | 20231113 | 155900 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 179 | 20231113 | 155800 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 180 | 20231113 | 155700 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 181 | 20231113 | 155600 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 182 | 20231113 | 155500 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 3267 |
| 183 | 20231113 | 155400 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 184 | 20231113 | 155300 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 185 | 20231113 | 155200 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 186 | 20231113 | 155100 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 187 | 20231113 | 155000 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 188 | 20231113 | 154900 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 189 | 20231113 | 154800 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 190 | 20231113 | 154700 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 191 | 20231113 | 154600 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 192 | 20231113 | 154500 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 193 | 20231113 | 154400 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 194 | 20231113 | 154300 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 195 | 20231113 | 154200 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 196 | 20231113 | 154100 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 197 | 20231113 | 154000 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 198 | 20231113 | 153900 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 199 | 20231113 | 153800 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 200 | 20231113 | 153700 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 201 | 20231113 | 153600 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 202 | 20231113 | 153500 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 203 | 20231113 | 153400 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 204 | 20231113 | 153300 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 205 | 20231113 | 153200 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 206 | 20231113 | 153100 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 207 | 20231113 | 153000 | 17253827000 | 239500 | 239500 | 239500 | 239500 | 3267 |
| 208 | 20231113 | 152900 | 16471380500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 209 | 20231113 | 152800 | 16471380500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 210 | 20231113 | 152700 | 16471380500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 211 | 20231113 | 152600 | 16471380500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 212 | 20231113 | 152500 | 16471380500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 213 | 20231113 | 152400 | 16471380500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 214 | 20231113 | 152300 | 16471380500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 215 | 20231113 | 152200 | 16471380500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 216 | 20231113 | 152100 | 16471380500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 217 | 20231113 | 152000 | 16471380500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 218 | 20231113 | 151900 | 16471380500 | 239500 | 239000 | 239500 | 239000 | 866 |
| 219 | 20231113 | 151800 | 16264379000 | 239000 | 239500 | 239500 | 239000 | 47 |
| 220 | 20231113 | 151700 | 16253143500 | 239500 | 239500 | 239500 | 239000 | 1218 |
| 221 | 20231113 | 151600 | 15962008500 | 239500 | 239000 | 239500 | 239000 | 318 |
| 222 | 20231113 | 151500 | 15885865000 | 239000 | 239500 | 240000 | 239000 | 511 |
| 223 | 20231113 | 151400 | 15763538500 | 239500 | 239500 | 240000 | 239500 | 106 |
| 224 | 20231113 | 151300 | 15738122500 | 239500 | 240000 | 240000 | 239500 | 109 |
| 225 | 20231113 | 151200 | 15711980500 | 240000 | 240000 | 240000 | 239500 | 429 |
| 226 | 20231113 | 151100 | 15609220000 | 239500 | 239500 | 240000 | 239500 | 82 |
| 227 | 20231113 | 151000 | 15589553500 | 239500 | 239500 | 240000 | 239500 | 462 |
| 228 | 20231113 | 150900 | 15478874500 | 239500 | 240000 | 240000 | 239500 | 383 |
| 229 | 20231113 | 150800 | 15387113000 | 240000 | 239500 | 240000 | 239500 | 96 |
| 230 | 20231113 | 150700 | 15364082500 | 240000 | 240000 | 240000 | 239500 | 83 |
| 231 | 20231113 | 150600 | 15344171500 | 240000 | 240500 | 240500 | 239500 | 120 |
| 232 | 20231113 | 150500 | 15315345000 | 240000 | 240500 | 240500 | 240000 | 145 |
| 233 | 20231113 | 150400 | 15280521000 | 240500 | 240500 | 240500 | 240000 | 151 |
| 234 | 20231113 | 150300 | 15244225500 | 240500 | 240000 | 240500 | 240000 | 91 |
| 235 | 20231113 | 150200 | 15222355500 | 240000 | 240500 | 240500 | 240000 | 138 |
| 236 | 20231113 | 150100 | 15189178000 | 240500 | 240500 | 240500 | 240000 | 143 |
| 237 | 20231113 | 150000 | 15154806000 | 240000 | 240000 | 240500 | 240000 | 106 |
| 238 | 20231113 | 145900 | 15129327500 | 240000 | 240000 | 240500 | 240000 | 48 |
| 239 | 20231113 | 145800 | 15117793500 | 240500 | 240000 | 240500 | 240000 | 49 |
| 240 | 20231113 | 145700 | 15106016000 | 240000 | 240500 | 240500 | 240000 | 142 |
| 241 | 20231113 | 145600 | 15071884500 | 240000 | 240000 | 240500 | 240000 | 63 |
| 242 | 20231113 | 145500 | 15056740000 | 240500 | 240000 | 240500 | 240000 | 72 |
| 243 | 20231113 | 145400 | 15039435500 | 240000 | 240500 | 240500 | 240000 | 74 |
| 244 | 20231113 | 145300 | 15021644000 | 240500 | 240000 | 240500 | 240000 | 336 |
| 245 | 20231113 | 145200 | 14940869500 | 239500 | 240000 | 240000 | 239500 | 692 |
| 246 | 20231113 | 145100 | 14774797500 | 240000 | 239500 | 240000 | 239500 | 93 |
| 247 | 20231113 | 145000 | 14752493000 | 239500 | 240000 | 240500 | 239500 | 426 |
| 248 | 20231113 | 144900 | 14650260000 | 240000 | 240000 | 240500 | 240000 | 43 |
| 249 | 20231113 | 144800 | 14639930000 | 240000 | 240000 | 240500 | 240000 | 120 |
| 250 | 20231113 | 144700 | 14611102500 | 240000 | 240500 | 240500 | 240000 | 936 |
| 251 | 20231113 | 144600 | 14386000500 | 240000 | 240000 | 240500 | 240000 | 97 |
| 252 | 20231113 | 144500 | 14362698000 | 240500 | 240000 | 240500 | 240000 | 63 |
| 253 | 20231113 | 144400 | 14347554500 | 240000 | 240000 | 240500 | 240000 | 62 |
| 254 | 20231113 | 144300 | 14332648500 | 240500 | 240000 | 240500 | 240000 | 77 |
| 255 | 20231113 | 144200 | 14314142000 | 240500 | 240500 | 240500 | 240000 | 158 |
| 256 | 20231113 | 144100 | 14276201000 | 240500 | 240500 | 240500 | 240000 | 71 |
| 257 | 20231113 | 144000 | 14259132000 | 240500 | 240000 | 240500 | 240000 | 43 |
| 258 | 20231113 | 143900 | 14248797000 | 240000 | 240500 | 240500 | 240000 | 43 |
| 259 | 20231113 | 143800 | 14238461500 | 240500 | 240500 | 240500 | 240000 | 85 |
| 260 | 20231113 | 143700 | 14218025000 | 240500 | 240500 | 240500 | 240000 | 52 |
| 261 | 20231113 | 143600 | 14205524500 | 240500 | 240000 | 240500 | 240000 | 34 |
| 262 | 20231113 | 143500 | 14197352500 | 240500 | 241000 | 241000 | 240000 | 68 |
| 263 | 20231113 | 143400 | 14180996500 | 240000 | 240500 | 241000 | 240000 | 341 |
| 264 | 20231113 | 143300 | 14099081000 | 240000 | 240000 | 241000 | 240000 | 66 |
| 265 | 20231113 | 143200 | 14083211000 | 240000 | 240500 | 240500 | 240000 | 69 |
| 266 | 20231113 | 143100 | 14066620000 | 240500 | 240500 | 240500 | 240000 | 108 |
| 267 | 20231113 | 143000 | 14040651500 | 240500 | 240500 | 241000 | 240000 | 539 |
| 268 | 20231113 | 142900 | 13911019500 | 240500 | 240500 | 241000 | 240500 | 89 |
| 269 | 20231113 | 142800 | 13889586000 | 240500 | 240500 | 241000 | 240500 | 138 |
| 270 | 20231113 | 142700 | 13856333500 | 241000 | 241000 | 241000 | 240500 | 51 |
| 271 | 20231113 | 142600 | 13844047500 | 240500 | 241000 | 241000 | 240500 | 34 |
| 272 | 20231113 | 142500 | 13835858000 | 241000 | 241000 | 241000 | 240500 | 128 |
| 273 | 20231113 | 142400 | 13805014000 | 241000 | 240500 | 241000 | 240500 | 53 |
| 274 | 20231113 | 142300 | 13792244000 | 241000 | 241000 | 241000 | 240500 | 85 |
| 275 | 20231113 | 142200 | 13771761500 | 241000 | 241000 | 241000 | 240500 | 49 |
| 276 | 20231113 | 142100 | 13759957500 | 241000 | 240500 | 241000 | 240500 | 69 |
| 277 | 20231113 | 142000 | 13743335000 | 240000 | 240500 | 240500 | 240000 | 52 |
| 278 | 20231113 | 141900 | 13730833000 | 240500 | 240500 | 241000 | 240000 | 428 |
| 279 | 20231113 | 141800 | 13627900500 | 240500 | 240500 | 240500 | 240000 | 70 |
| 280 | 20231113 | 141700 | 13611068500 | 240500 | 240500 | 240500 | 240000 | 43 |
| 281 | 20231113 | 141600 | 13600729500 | 240500 | 240500 | 240500 | 240000 | 49 |
| 282 | 20231113 | 141500 | 13588955500 | 240500 | 239500 | 240500 | 239500 | 833 |
| 283 | 20231113 | 141400 | 13389016500 | 240000 | 240000 | 240000 | 239500 | 87 |
| 284 | 20231113 | 141300 | 13368138000 | 239500 | 240000 | 240000 | 239500 | 22 |
| 285 | 20231113 | 141200 | 13362859000 | 240000 | 240000 | 240000 | 239500 | 53 |
| 286 | 20231113 | 141100 | 13350141000 | 239500 | 240500 | 240500 | 239500 | 309 |
| 287 | 20231113 | 141000 | 13275976500 | 240500 | 240500 | 240500 | 240000 | 48 |
| 288 | 20231113 | 140900 | 13264442000 | 240000 | 240500 | 240500 | 240000 | 31 |
| 289 | 20231113 | 140800 | 13256989000 | 240500 | 240500 | 240500 | 240000 | 51 |
| 290 | 20231113 | 140700 | 13244724500 | 240000 | 240500 | 240500 | 240000 | 47 |
| 291 | 20231113 | 140600 | 13233425000 | 240500 | 240000 | 240500 | 240000 | 90 |
| 292 | 20231113 | 140500 | 13211808500 | 240500 | 239500 | 240500 | 239500 | 162 |
| 293 | 20231113 | 140400 | 13172925000 | 240000 | 239500 | 240000 | 239500 | 41 |
| 294 | 20231113 | 140300 | 13163096000 | 240000 | 240000 | 240000 | 239500 | 73 |
| 295 | 20231113 | 140200 | 13145578000 | 240500 | 240500 | 240500 | 240000 | 75 |
| 296 | 20231113 | 140100 | 13127549000 | 240000 | 240500 | 240500 | 240000 | 317 |
| 297 | 20231113 | 140000 | 13051464500 | 240500 | 240500 | 240500 | 240000 | 60 |
| 298 | 20231113 | 135900 | 13037046500 | 240500 | 240500 | 240500 | 240000 | 196 |
| 299 | 20231113 | 135800 | 12989970000 | 240500 | 240500 | 240500 | 240000 | 78 |
| 300 | 20231113 | 135700 | 12971243000 | 240500 | 240500 | 240500 | 240000 | 31 |
| 301 | 20231113 | 135600 | 12963789000 | 240500 | 240500 | 240500 | 240000 | 560 |
| 302 | 20231113 | 135500 | 12829386000 | 240500 | 240000 | 241000 | 240000 | 157 |
| 303 | 20231113 | 135400 | 12791630000 | 240500 | 240000 | 240500 | 240000 | 85 |
| 304 | 20231113 | 135300 | 12771190000 | 240500 | 240500 | 240500 | 240000 | 83 |
| 305 | 20231113 | 135200 | 12751230500 | 240500 | 240500 | 240500 | 240000 | 63 |
| 306 | 20231113 | 135100 | 12736080000 | 240500 | 240500 | 240500 | 240000 | 35 |
| 307 | 20231113 | 135000 | 12727664000 | 240500 | 240000 | 240500 | 240000 | 55 |
| 308 | 20231113 | 134900 | 12714438500 | 240500 | 240500 | 240500 | 240000 | 62 |
| 309 | 20231113 | 134800 | 12699528000 | 240500 | 240000 | 240500 | 240000 | 39 |
| 310 | 20231113 | 134700 | 12690151500 | 240500 | 240500 | 240500 | 240000 | 29 |
| 311 | 20231113 | 134600 | 12683178500 | 240500 | 240500 | 240500 | 240000 | 52 |
| 312 | 20231113 | 134500 | 12670674000 | 240500 | 241000 | 241000 | 240500 | 130 |
| 313 | 20231113 | 134400 | 12639405500 | 241000 | 240500 | 241000 | 240500 | 36 |
| 314 | 20231113 | 134300 | 12630736500 | 241000 | 240500 | 241000 | 240500 | 20 |
| 315 | 20231113 | 134200 | 12625920000 | 240500 | 240500 | 241000 | 240500 | 99 |
| 316 | 20231113 | 134100 | 12602086500 | 240500 | 241000 | 241000 | 240000 | 254 |
| 317 | 20231113 | 134000 | 12540976000 | 241000 | 241000 | 241000 | 240500 | 33 |
| 318 | 20231113 | 133900 | 12533030500 | 241000 | 240500 | 241000 | 240500 | 134 |
| 319 | 20231113 | 133800 | 12500740000 | 241000 | 241000 | 241000 | 240500 | 60 |
| 320 | 20231113 | 133700 | 12486281000 | 240500 | 240500 | 240500 | 240000 | 50 |
| 321 | 20231113 | 133600 | 12474257000 | 240500 | 240500 | 240500 | 240000 | 95 |
| 322 | 20231113 | 133500 | 12451410500 | 240500 | 240500 | 240500 | 240000 | 105 |
| 323 | 20231113 | 133400 | 12426160500 | 240500 | 240500 | 240500 | 240000 | 160 |
| 324 | 20231113 | 133300 | 12387685500 | 240500 | 240500 | 240500 | 240000 | 76 |
| 325 | 20231113 | 133200 | 12369408500 | 240500 | 240000 | 240500 | 240000 | 43 |
| 326 | 20231113 | 133100 | 12359070500 | 240000 | 240500 | 240500 | 240000 | 29 |
| 327 | 20231113 | 133000 | 12352100500 | 240000 | 240000 | 240500 | 240000 | 21 |
| 328 | 20231113 | 132900 | 12347052000 | 240500 | 240500 | 240500 | 240000 | 75 |
| 329 | 20231113 | 132800 | 12329022000 | 240500 | 240500 | 240500 | 240000 | 26 |
| 330 | 20231113 | 132700 | 12322770000 | 240000 | 240500 | 240500 | 240000 | 17 |
| 331 | 20231113 | 132600 | 12318683000 | 240500 | 240000 | 240500 | 240000 | 95 |
| 332 | 20231113 | 132500 | 12295859000 | 240500 | 240500 | 240500 | 240000 | 30 |
| 333 | 20231113 | 132400 | 12288650500 | 240500 | 240000 | 240500 | 240000 | 15 |
| 334 | 20231113 | 132300 | 12285044500 | 240000 | 241000 | 241000 | 240000 | 278 |
| 335 | 20231113 | 132200 | 12218165500 | 241000 | 240500 | 241000 | 240500 | 60 |
| 336 | 20231113 | 132100 | 12203718500 | 241000 | 240500 | 241000 | 240500 | 29 |
| 337 | 20231113 | 132000 | 12196733000 | 240500 | 240500 | 241000 | 240500 | 207 |
| 338 | 20231113 | 131900 | 12146949000 | 240500 | 240000 | 240500 | 240000 | 37 |
| 339 | 20231113 | 131800 | 12138052500 | 240000 | 240500 | 240500 | 240000 | 30 |
| 340 | 20231113 | 131700 | 12130838500 | 240500 | 240000 | 240500 | 240000 | 982 |
| 341 | 20231113 | 131600 | 11895154500 | 239500 | 239500 | 240000 | 239500 | 366 |
| 342 | 20231113 | 131500 | 11807473000 | 240000 | 240000 | 240000 | 239500 | 47 |
| 343 | 20231113 | 131400 | 11796200500 | 240000 | 240000 | 240000 | 239500 | 29 |
| 344 | 20231113 | 131300 | 11789245500 | 240000 | 239500 | 240000 | 239500 | 49 |
| 345 | 20231113 | 131200 | 11777487500 | 239500 | 239500 | 239500 | 239500 | 3 |
| 346 | 20231113 | 131100 | 11776769000 | 239500 | 240000 | 240000 | 239500 | 8 |
| 347 | 20231113 | 131000 | 11774850000 | 239500 | 240000 | 240000 | 239500 | 38 |
| 348 | 20231113 | 130900 | 11765732500 | 240000 | 239500 | 240000 | 239500 | 20 |
| 349 | 20231113 | 130800 | 11760937000 | 239500 | 239500 | 240000 | 239500 | 256 |
| 350 | 20231113 | 130700 | 11699621500 | 239500 | 240000 | 240000 | 239500 | 41 |
| 351 | 20231113 | 130600 | 11689785500 | 240000 | 240000 | 240000 | 239500 | 37 |
| 352 | 20231113 | 130500 | 11680915500 | 239500 | 240000 | 240000 | 239500 | 70 |
| 353 | 20231113 | 130400 | 11664147500 | 239500 | 240000 | 240000 | 239500 | 983 |
| 354 | 20231113 | 130300 | 11428716500 | 240000 | 240000 | 240500 | 239500 | 771 |
| 355 | 20231113 | 130200 | 11243794500 | 240000 | 240000 | 240000 | 240000 | 45 |
| 356 | 20231113 | 130100 | 11232994500 | 240000 | 240000 | 240500 | 240000 | 75 |
| 357 | 20231113 | 130000 | 11214983500 | 240000 | 240500 | 240500 | 240000 | 97 |
| 358 | 20231113 | 125900 | 11191664000 | 240000 | 240500 | 240500 | 240000 | 69 |
| 359 | 20231113 | 125800 | 11175077500 | 240500 | 240500 | 240500 | 240000 | 17 |
| 360 | 20231113 | 125700 | 11170990000 | 240000 | 240500 | 240500 | 240000 | 54 |
| 361 | 20231113 | 125600 | 11158005500 | 240500 | 240500 | 240500 | 240000 | 12 |
| 362 | 20231113 | 125500 | 11155120500 | 240000 | 240000 | 240500 | 240000 | 41 |
| 363 | 20231113 | 125400 | 11145277500 | 240000 | 240500 | 240500 | 240000 | 79 |
| 364 | 20231113 | 125300 | 11126287500 | 240500 | 240500 | 240500 | 240500 | 38 |
| 365 | 20231113 | 125200 | 11117148500 | 240500 | 240500 | 240500 | 240000 | 36 |
| 366 | 20231113 | 125100 | 11108492500 | 240500 | 240000 | 240500 | 240000 | 119 |
| 367 | 20231113 | 125000 | 11079917500 | 240500 | 240000 | 240500 | 240000 | 69 |
| 368 | 20231113 | 124900 | 11063326000 | 240000 | 240500 | 240500 | 240000 | 35 |
| 369 | 20231113 | 124800 | 11054924000 | 240500 | 239500 | 240500 | 239500 | 568 |
| 370 | 20231113 | 124700 | 10918593000 | 240000 | 240000 | 240000 | 240000 | 31 |
| 371 | 20231113 | 124600 | 10911153000 | 239500 | 239500 | 240000 | 239500 | 58 |
| 372 | 20231113 | 124500 | 10897244500 | 239500 | 240000 | 240000 | 239500 | 33 |
| 373 | 20231113 | 124400 | 10889335500 | 240000 | 240000 | 240000 | 239500 | 43 |
| 374 | 20231113 | 124300 | 10879018000 | 240000 | 239500 | 240000 | 239500 | 9 |
| 375 | 20231113 | 124200 | 10876859000 | 240000 | 240000 | 240000 | 239500 | 10 |
| 376 | 20231113 | 124100 | 10874460000 | 240000 | 240000 | 240000 | 239500 | 51 |
| 377 | 20231113 | 124000 | 10862221500 | 239500 | 239500 | 240000 | 239500 | 30 |
| 378 | 20231113 | 123900 | 10855032000 | 239500 | 240000 | 240000 | 239500 | 6 |
| 379 | 20231113 | 123800 | 10853593500 | 239500 | 240000 | 240000 | 239500 | 13 |
| 380 | 20231113 | 123700 | 10850475500 | 240000 | 240000 | 240000 | 239500 | 46 |
| 381 | 20231113 | 123600 | 10839437500 | 240000 | 239500 | 240000 | 239500 | 25 |
| 382 | 20231113 | 123500 | 10833449000 | 239500 | 239500 | 240000 | 239500 | 42 |
| 383 | 20231113 | 123400 | 10823385500 | 239500 | 240000 | 240000 | 239500 | 360 |
| 384 | 20231113 | 123300 | 10737150000 | 239500 | 240000 | 240000 | 239500 | 23 |
| 385 | 20231113 | 123200 | 10731637000 | 240000 | 239500 | 240000 | 239500 | 5 |
| 386 | 20231113 | 123100 | 10730439000 | 239500 | 239000 | 239500 | 239000 | 161 |
| 387 | 20231113 | 123000 | 10691888000 | 239000 | 239000 | 239500 | 239000 | 422 |
| 388 | 20231113 | 122900 | 10591025500 | 239000 | 239500 | 239500 | 239000 | 4 |
| 389 | 20231113 | 122800 | 10590068000 | 239500 | 240000 | 240000 | 239000 | 292 |
| 390 | 20231113 | 122700 | 10520119500 | 239500 | 239500 | 240000 | 239500 | 130 |
| 391 | 20231113 | 122600 | 10488973500 | 239500 | 239500 | 239500 | 239500 | 6 |
| 392 | 20231113 | 122500 | 10487536500 | 239500 | 239500 | 240000 | 239500 | 336 |
| 393 | 20231113 | 122400 | 10407063500 | 239500 | 239500 | 239500 | 239000 | 357 |
| 394 | 20231113 | 122300 | 10321564500 | 239500 | 239000 | 239500 | 239000 | 36 |
| 395 | 20231113 | 122200 | 10312959000 | 239000 | 239000 | 239000 | 239000 | 48 |
| 396 | 20231113 | 122100 | 10301487000 | 239000 | 239000 | 239500 | 239000 | 1308 |
| 397 | 20231113 | 122000 | 9988859500 | 239000 | 239000 | 239500 | 239000 | 16 |
| 398 | 20231113 | 121900 | 9985034500 | 239000 | 239500 | 239500 | 239000 | 5 |
| 399 | 20231113 | 121800 | 9983838500 | 239500 | 239000 | 239500 | 239000 | 42 |
| 400 | 20231113 | 121700 | 9973781000 | 239000 | 239000 | 239000 | 239000 | 59 |
| 401 | 20231113 | 121600 | 9959680000 | 239000 | 240000 | 240000 | 239000 | 1845 |
| 402 | 20231113 | 121500 | 9517824000 | 239500 | 240000 | 240000 | 239500 | 146 |
| 403 | 20231113 | 121400 | 9482832500 | 240000 | 240000 | 240000 | 239500 | 5 |
| 404 | 20231113 | 121300 | 9481634000 | 239500 | 239500 | 240000 | 239500 | 11 |
| 405 | 20231113 | 121200 | 9478998500 | 240000 | 240000 | 240000 | 239500 | 33 |
| 406 | 20231113 | 121100 | 9471090000 | 240000 | 239500 | 240000 | 239500 | 41 |
| 407 | 20231113 | 121000 | 9461255500 | 240000 | 239500 | 240000 | 239500 | 6 |
| 408 | 20231113 | 120900 | 9459816000 | 239500 | 239500 | 240000 | 239500 | 7 |
| 409 | 20231113 | 120800 | 9458139000 | 240000 | 240000 | 240000 | 239500 | 36 |
| 410 | 20231113 | 120700 | 9449500000 | 239500 | 239500 | 239500 | 239500 | 44 |
| 411 | 20231113 | 120600 | 9438962000 | 240000 | 239500 | 240000 | 239500 | 3 |
| 412 | 20231113 | 120500 | 9438243000 | 239500 | 239500 | 240000 | 239500 | 36 |
| 413 | 20231113 | 120400 | 9429605000 | 240000 | 240000 | 240000 | 239500 | 1031 |
| 414 | 20231113 | 120300 | 9182179000 | 240000 | 240500 | 240500 | 240000 | 13 |
| 415 | 20231113 | 120200 | 9179053500 | 240500 | 240500 | 240500 | 240000 | 76 |
| 416 | 20231113 | 120100 | 9160789000 | 240000 | 240000 | 240500 | 240000 | 56 |
| 417 | 20231113 | 120000 | 9147348500 | 240000 | 240000 | 240500 | 240000 | 4 |
| 418 | 20231113 | 115900 | 9146388000 | 240000 | 240000 | 240000 | 240000 | 5 |
| 419 | 20231113 | 115800 | 9145188000 | 240500 | 240500 | 240500 | 240000 | 35 |
| 420 | 20231113 | 115700 | 9136771000 | 240000 | 240000 | 240500 | 240000 | 9 |
| 421 | 20231113 | 115600 | 9134609500 | 240000 | 240000 | 240000 | 240000 | 44 |
| 422 | 20231113 | 115500 | 9124049500 | 240000 | 240500 | 240500 | 240000 | 33 |
| 423 | 20231113 | 115400 | 9116114000 | 240000 | 240000 | 240000 | 240000 | 3 |
| 424 | 20231113 | 115300 | 9115394000 | 240000 | 240000 | 240500 | 240000 | 6 |
| 425 | 20231113 | 115200 | 9113953000 | 240500 | 240500 | 241000 | 240500 | 106 |
| 426 | 20231113 | 115100 | 9088444000 | 241000 | 240000 | 241000 | 240000 | 53 |
| 427 | 20231113 | 115000 | 9075698500 | 240500 | 240500 | 240500 | 240000 | 502 |
| 428 | 20231113 | 114900 | 8954976500 | 240000 | 240500 | 240500 | 240000 | 73 |
| 429 | 20231113 | 114800 | 8937441000 | 240000 | 240500 | 240500 | 240000 | 8 |
| 430 | 20231113 | 114700 | 8935520000 | 240500 | 240500 | 240500 | 240000 | 5 |
| 431 | 20231113 | 114600 | 8934318500 | 240000 | 240000 | 240000 | 240000 | 7 |
| 432 | 20231113 | 114500 | 8932638500 | 240000 | 240000 | 240000 | 239500 | 411 |
| 433 | 20231113 | 114400 | 8833999500 | 239500 | 240000 | 240000 | 239500 | 486 |
| 434 | 20231113 | 114300 | 8717366500 | 240000 | 240500 | 241000 | 240000 | 725 |
| 435 | 20231113 | 114200 | 8543011500 | 240500 | 240500 | 241000 | 240500 | 46 |
| 436 | 20231113 | 114100 | 8531932000 | 241000 | 240500 | 241000 | 240500 | 73 |
| 437 | 20231113 | 114000 | 8514375000 | 240500 | 241000 | 241000 | 240500 | 155 |
| 438 | 20231113 | 113900 | 8477081000 | 240500 | 241000 | 241000 | 240500 | 132 |
| 439 | 20231113 | 113800 | 8445319500 | 240500 | 241000 | 241000 | 240500 | 24 |
| 440 | 20231113 | 113700 | 8439538500 | 240500 | 241000 | 241000 | 240500 | 42 |
| 441 | 20231113 | 113600 | 8429424000 | 241000 | 241000 | 241000 | 240500 | 58 |
| 442 | 20231113 | 113500 | 8415447000 | 241000 | 240500 | 241000 | 240500 | 28 |
| 443 | 20231113 | 113400 | 8408712000 | 241000 | 240500 | 241000 | 240500 | 6 |
| 444 | 20231113 | 113300 | 8407268000 | 240500 | 240500 | 240500 | 240500 | 3 |
| 445 | 20231113 | 113200 | 8406546500 | 241000 | 240500 | 241000 | 240500 | 115 |
| 446 | 20231113 | 113100 | 8378873000 | 241000 | 240500 | 241000 | 240500 | 53 |
| 447 | 20231113 | 113000 | 8366118000 | 240500 | 241000 | 241000 | 240500 | 54 |
| 448 | 20231113 | 112900 | 8353105000 | 240500 | 240500 | 241000 | 240500 | 43 |
| 449 | 20231113 | 112800 | 8342747500 | 241000 | 241000 | 241000 | 240500 | 26 |
| 450 | 20231113 | 112700 | 8336482500 | 241000 | 240500 | 241000 | 240500 | 31 |
| 451 | 20231113 | 112600 | 8329013500 | 240500 | 240500 | 241000 | 240500 | 87 |
| 452 | 20231113 | 112500 | 8308051500 | 240500 | 241000 | 241000 | 240500 | 38 |
| 453 | 20231113 | 112400 | 8298894500 | 241000 | 240500 | 241000 | 240500 | 30 |
| 454 | 20231113 | 112300 | 8291668000 | 240500 | 241000 | 241000 | 240500 | 43 |
| 455 | 20231113 | 112200 | 8281311000 | 241000 | 240500 | 241000 | 240500 | 17 |
| 456 | 20231113 | 112100 | 8277220500 | 240500 | 240500 | 241000 | 240500 | 66 |
| 457 | 20231113 | 112000 | 8261346500 | 241000 | 240500 | 241000 | 240500 | 23 |
| 458 | 20231113 | 111900 | 8255813000 | 240500 | 240500 | 241000 | 240500 | 43 |
| 459 | 20231113 | 111800 | 8245453500 | 240500 | 240500 | 240500 | 240500 | 230 |
| 460 | 20231113 | 111700 | 8190138500 | 241000 | 241000 | 241000 | 240500 | 330 |
| 461 | 20231113 | 111600 | 8110772000 | 241000 | 241000 | 241000 | 240500 | 60 |
| 462 | 20231113 | 111500 | 8096314000 | 241000 | 240500 | 241000 | 240500 | 45 |
| 463 | 20231113 | 111400 | 8085471000 | 241000 | 241000 | 241000 | 241000 | 31 |
| 464 | 20231113 | 111300 | 8078000000 | 240500 | 241000 | 241000 | 240500 | 45 |
| 465 | 20231113 | 111200 | 8067161500 | 241000 | 240500 | 241000 | 240500 | 368 |
| 466 | 20231113 | 111100 | 7978656000 | 240500 | 240000 | 240500 | 240000 | 40 |
| 467 | 20231113 | 111000 | 7969042000 | 240500 | 240500 | 240500 | 240000 | 60 |
| 468 | 20231113 | 110900 | 7954616000 | 240000 | 240000 | 240500 | 240000 | 33 |
| 469 | 20231113 | 110800 | 7946687000 | 240000 | 240000 | 240500 | 240000 | 131 |
| 470 | 20231113 | 110700 | 7915240000 | 240000 | 240500 | 240500 | 240000 | 4 |
| 471 | 20231113 | 110600 | 7914278500 | 240500 | 240000 | 240500 | 240000 | 63 |
| 472 | 20231113 | 110500 | 7899130500 | 240000 | 240000 | 240500 | 240000 | 33 |
| 473 | 20231113 | 110400 | 7891198500 | 240000 | 240500 | 240500 | 240000 | 2 |
| 474 | 20231113 | 110300 | 7890718000 | 240000 | 240500 | 240500 | 240000 | 39 |
| 475 | 20231113 | 110200 | 7881340500 | 240500 | 240000 | 240500 | 240000 | 38 |
| 476 | 20231113 | 110100 | 7872209500 | 240000 | 240500 | 240500 | 240000 | 9 |
| 477 | 20231113 | 110000 | 7870046000 | 240500 | 240500 | 240500 | 240000 | 43 |
| 478 | 20231113 | 105900 | 7859708500 | 240000 | 240000 | 240000 | 240000 | 65 |
| 479 | 20231113 | 105800 | 7844108500 | 240000 | 240000 | 240500 | 240000 | 6 |
| 480 | 20231113 | 105700 | 7842667500 | 240000 | 240500 | 240500 | 240000 | 37 |
| 481 | 20231113 | 105600 | 7833770500 | 240500 | 241000 | 241000 | 240500 | 165 |
| 482 | 20231113 | 105500 | 7794087500 | 240500 | 240500 | 241000 | 240500 | 59 |
| 483 | 20231113 | 105400 | 7779870000 | 240500 | 240500 | 240500 | 240500 | 4 |
| 484 | 20231113 | 105300 | 7778908000 | 241000 | 241000 | 241000 | 240500 | 432 |
| 485 | 20231113 | 105200 | 7674902500 | 241000 | 240000 | 241000 | 240000 | 703 |
| 486 | 20231113 | 105100 | 7505776000 | 240000 | 240500 | 240500 | 240000 | 10 |
| 487 | 20231113 | 105000 | 7503374500 | 240500 | 240000 | 240500 | 240000 | 55 |
| 488 | 20231113 | 104900 | 7490158500 | 240500 | 240500 | 240500 | 240000 | 4 |
| 489 | 20231113 | 104800 | 7489197500 | 240000 | 240000 | 240000 | 240000 | 10 |
| 490 | 20231113 | 104700 | 7486797500 | 240000 | 240000 | 240500 | 240000 | 47 |
| 491 | 20231113 | 104600 | 7475501500 | 240000 | 240500 | 240500 | 240000 | 11 |
| 492 | 20231113 | 104500 | 7472860500 | 240500 | 240000 | 240500 | 240000 | 6 |
| 493 | 20231113 | 104400 | 7471419000 | 240500 | 240000 | 240500 | 240000 | 44 |
| 494 | 20231113 | 104300 | 7460843500 | 240000 | 240000 | 240500 | 240000 | 183 |
| 495 | 20231113 | 104200 | 7416923000 | 240000 | 240000 | 240500 | 240000 | 46 |
| 496 | 20231113 | 104100 | 7405882500 | 240000 | 240000 | 241000 | 240000 | 322 |
| 497 | 20231113 | 104000 | 7328443500 | 240500 | 240500 | 240500 | 240000 | 32 |
| 498 | 20231113 | 103900 | 7320748000 | 240000 | 240000 | 240000 | 239500 | 735 |
| 499 | 20231113 | 103800 | 7144532500 | 240000 | 240000 | 240500 | 240000 | 19 |
| 500 | 20231113 | 103700 | 7139967000 | 240500 | 240000 | 240500 | 240000 | 36 |
| 501 | 20231113 | 103600 | 7131311000 | 240500 | 240000 | 240500 | 240000 | 129 |
| 502 | 20231113 | 103500 | 7100301500 | 240000 | 240000 | 240000 | 240000 | 12 |
| 503 | 20231113 | 103400 | 7097421500 | 240500 | 239500 | 240500 | 239500 | 265 |
| 504 | 20231113 | 103300 | 7033828500 | 239500 | 239500 | 239500 | 239500 | 7 |
| 505 | 20231113 | 103200 | 7032152000 | 239500 | 239500 | 239500 | 239500 | 19 |
| 506 | 20231113 | 103100 | 7027601500 | 239500 | 239500 | 240000 | 239500 | 63 |
| 507 | 20231113 | 103000 | 7012497500 | 239500 | 239500 | 240000 | 239500 | 18 |
| 508 | 20231113 | 102900 | 7008183000 | 239500 | 240000 | 240000 | 239500 | 42 |
| 509 | 20231113 | 102800 | 6998112000 | 240000 | 240000 | 240000 | 239500 | 788 |
| 510 | 20231113 | 102700 | 6809324000 | 239500 | 240000 | 240000 | 239500 | 8 |
| 511 | 20231113 | 102600 | 6807406500 | 240000 | 239500 | 240000 | 239500 | 24 |
| 512 | 20231113 | 102500 | 6801657000 | 239500 | 240000 | 240000 | 239500 | 62 |
| 513 | 20231113 | 102400 | 6786807000 | 239500 | 240000 | 240500 | 239500 | 493 |
| 514 | 20231113 | 102300 | 6668567500 | 240000 | 240000 | 240500 | 240000 | 19 |
| 515 | 20231113 | 102200 | 6664007000 | 240000 | 240000 | 240500 | 240000 | 248 |
| 516 | 20231113 | 102100 | 6604486500 | 240000 | 240000 | 240500 | 240000 | 86 |
| 517 | 20231113 | 102000 | 6583822500 | 240000 | 240000 | 240500 | 240000 | 9 |
| 518 | 20231113 | 101900 | 6581661500 | 240000 | 240000 | 240500 | 240000 | 202 |
| 519 | 20231113 | 101800 | 6533094000 | 240000 | 240000 | 240500 | 240000 | 170 |
| 520 | 20231113 | 101700 | 6492254000 | 240000 | 240000 | 240000 | 240000 | 9 |
| 521 | 20231113 | 101600 | 6490094000 | 240500 | 240000 | 240500 | 240000 | 371 |
| 522 | 20231113 | 101500 | 6401033000 | 240000 | 240000 | 240000 | 239500 | 62 |
| 523 | 20231113 | 101400 | 6386167500 | 240000 | 240000 | 240000 | 239500 | 597 |
| 524 | 20231113 | 101300 | 6242939500 | 240000 | 240000 | 240000 | 240000 | 71 |
| 525 | 20231113 | 101200 | 6225899500 | 240500 | 240500 | 240500 | 240000 | 54 |
| 526 | 20231113 | 101100 | 6212925500 | 240000 | 240000 | 240500 | 240000 | 151 |
| 527 | 20231113 | 101000 | 6176670000 | 240000 | 240500 | 240500 | 240000 | 29 |
| 528 | 20231113 | 100900 | 6169709500 | 240000 | 240500 | 240500 | 240000 | 104 |
| 529 | 20231113 | 100800 | 6144734000 | 240500 | 240500 | 240500 | 240000 | 48 |
| 530 | 20231113 | 100700 | 6133190500 | 240500 | 240500 | 240500 | 240500 | 65 |
| 531 | 20231113 | 100600 | 6117558000 | 241000 | 240500 | 241000 | 240500 | 241 |
| 532 | 20231113 | 100500 | 6059533500 | 240500 | 241000 | 241500 | 240500 | 434 |
| 533 | 20231113 | 100400 | 5954925500 | 241000 | 241500 | 241500 | 241000 | 21 |
| 534 | 20231113 | 100300 | 5949863500 | 241500 | 241500 | 241500 | 241000 | 9 |
| 535 | 20231113 | 100200 | 5947691000 | 241500 | 241500 | 241500 | 241000 | 38 |
| 536 | 20231113 | 100100 | 5938515000 | 241000 | 241000 | 242000 | 241000 | 57 |
| 537 | 20231113 | 100000 | 5924752000 | 241000 | 241500 | 241500 | 241000 | 256 |
| 538 | 20231113 | 095900 | 5863048000 | 241500 | 241500 | 242500 | 241500 | 419 |
| 539 | 20231113 | 095800 | 5761716500 | 242000 | 241500 | 242000 | 241000 | 324 |
| 540 | 20231113 | 095700 | 5683470000 | 241500 | 241500 | 241500 | 241000 | 21 |
| 541 | 20231113 | 095600 | 5678399000 | 241500 | 241000 | 241500 | 240500 | 717 |
| 542 | 20231113 | 095500 | 5505602500 | 241000 | 240000 | 241000 | 240000 | 397 |
| 543 | 20231113 | 095400 | 5410095500 | 240500 | 240000 | 240500 | 240000 | 209 |
| 544 | 20231113 | 095300 | 5359835000 | 240500 | 240000 | 240500 | 240000 | 16 |
| 545 | 20231113 | 095200 | 5355994000 | 240500 | 240500 | 240500 | 240000 | 71 |
| 546 | 20231113 | 095100 | 5338931500 | 240500 | 240000 | 240500 | 240000 | 40 |
| 547 | 20231113 | 095000 | 5329320000 | 240000 | 240500 | 240500 | 240000 | 22 |
| 548 | 20231113 | 094900 | 5324033500 | 240000 | 240500 | 240500 | 240000 | 60 |
| 549 | 20231113 | 094800 | 5309616500 | 240500 | 240000 | 240500 | 240000 | 84 |
| 550 | 20231113 | 094700 | 5289454500 | 240000 | 240000 | 240500 | 240000 | 56 |
| 551 | 20231113 | 094600 | 5276012500 | 240000 | 240000 | 240000 | 240000 | 2 |
| 552 | 20231113 | 094500 | 5275532500 | 240000 | 240500 | 240500 | 240000 | 84 |
| 553 | 20231113 | 094400 | 5255333000 | 240500 | 240000 | 241000 | 240000 | 430 |
| 554 | 20231113 | 094300 | 5151837500 | 240500 | 240000 | 240500 | 240000 | 38 |
| 555 | 20231113 | 094200 | 5142715000 | 240000 | 240000 | 240500 | 240000 | 35 |
| 556 | 20231113 | 094100 | 5134312000 | 240000 | 240000 | 240500 | 240000 | 959 |
| 557 | 20231113 | 094000 | 4904151500 | 240000 | 240000 | 240500 | 240000 | 100 |
| 558 | 20231113 | 093900 | 4880128000 | 240000 | 240000 | 240500 | 240000 | 250 |
| 559 | 20231113 | 093800 | 4820078000 | 240000 | 240500 | 240500 | 240000 | 236 |
| 560 | 20231113 | 093700 | 4763437500 | 240500 | 240000 | 240500 | 240000 | 54 |
| 561 | 20231113 | 093600 | 4750475500 | 240000 | 240000 | 240000 | 239500 | 625 |
| 562 | 20231113 | 093500 | 4600488000 | 240000 | 240500 | 240500 | 240000 | 104 |
| 563 | 20231113 | 093400 | 4575503500 | 240500 | 241000 | 241000 | 240500 | 635 |
| 564 | 20231113 | 093300 | 4422548000 | 241000 | 241000 | 241000 | 240500 | 1195 |
| 565 | 20231113 | 093200 | 4134767500 | 241000 | 241500 | 241500 | 241000 | 93 |
| 566 | 20231113 | 093100 | 4112329500 | 241500 | 242000 | 242000 | 241500 | 352 |
| 567 | 20231113 | 093000 | 4027320500 | 242000 | 242500 | 242500 | 242000 | 574 |
| 568 | 20231113 | 092900 | 3888291500 | 242500 | 243500 | 243500 | 242000 | 1175 |
| 569 | 20231113 | 092800 | 3603131000 | 243500 | 244000 | 244000 | 243000 | 320 |
| 570 | 20231113 | 092700 | 3525206500 | 243500 | 244000 | 244000 | 243500 | 171 |
| 571 | 20231113 | 092600 | 3483494500 | 244000 | 243500 | 244000 | 243500 | 187 |
| 572 | 20231113 | 092500 | 3437883500 | 244000 | 243500 | 244000 | 243000 | 244 |
| 573 | 20231113 | 092400 | 3378397500 | 244000 | 243500 | 244000 | 243500 | 268 |
| 574 | 20231113 | 092300 | 3313092500 | 244000 | 243500 | 244000 | 243500 | 145 |
| 575 | 20231113 | 092200 | 3277729000 | 243500 | 243000 | 243500 | 243000 | 227 |
| 576 | 20231113 | 092100 | 3222459500 | 243500 | 243500 | 243500 | 243500 | 672 |
| 577 | 20231113 | 092000 | 3058827500 | 243500 | 243000 | 243500 | 242500 | 574 |
| 578 | 20231113 | 091900 | 2919272000 | 243000 | 243000 | 243000 | 242500 | 353 |
| 579 | 20231113 | 091800 | 2833653000 | 242500 | 243000 | 243000 | 242500 | 182 |
| 580 | 20231113 | 091700 | 2789470000 | 243000 | 242500 | 243000 | 242000 | 602 |
| 581 | 20231113 | 091600 | 2643434000 | 243000 | 242500 | 243000 | 242500 | 589 |
| 582 | 20231113 | 091500 | 2500528000 | 242500 | 242500 | 243000 | 242000 | 758 |
| 583 | 20231113 | 091400 | 2316687500 | 242500 | 242000 | 242500 | 242000 | 212 |
| 584 | 20231113 | 091300 | 2265320500 | 242500 | 241500 | 242500 | 241500 | 83 |
| 585 | 20231113 | 091200 | 2245221500 | 242000 | 242000 | 242000 | 241500 | 634 |
| 586 | 20231113 | 091100 | 2092027000 | 241500 | 242500 | 243000 | 241500 | 479 |
| 587 | 20231113 | 091000 | 1975973500 | 242000 | 243000 | 243000 | 242000 | 598 |
| 588 | 20231113 | 090900 | 1831114000 | 242500 | 242500 | 243000 | 242500 | 154 |
| 589 | 20231113 | 090800 | 1793720500 | 242500 | 242500 | 243000 | 242500 | 115 |
| 590 | 20231113 | 090700 | 1765784500 | 243000 | 243500 | 243500 | 242500 | 455 |
| 591 | 20231113 | 090600 | 1655271000 | 242500 | 243000 | 244000 | 242500 | 782 |
| 592 | 20231113 | 090500 | 1465040500 | 243000 | 242000 | 243000 | 242000 | 395 |
| 593 | 20231113 | 090400 | 1369191000 | 242000 | 243000 | 243000 | 242000 | 640 |
| 594 | 20231113 | 090300 | 1213994500 | 242500 | 244000 | 244000 | 242500 | 1278 |
| 595 | 20231113 | 090200 | 903136000 | 243500 | 244500 | 244500 | 243500 | 455 |
| 596 | 20231113 | 090100 | 792260500 | 244000 | 244500 | 244500 | 243500 | 738 |
| 597 | 20231113 | 090000 | 612232000 | 244000 | 244000 | 244500 | 244000 | 2508 |