36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 191800 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 6656 |
| 3 | 20231108 | 191700 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 4 | 20231108 | 191600 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 5 | 20231108 | 191500 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 6 | 20231108 | 191400 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 7 | 20231108 | 191300 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 8 | 20231108 | 191200 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 9 | 20231108 | 191100 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 10 | 20231108 | 191000 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 11 | 20231108 | 190900 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 12 | 20231108 | 190800 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 13 | 20231108 | 190700 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 14 | 20231108 | 190600 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 15 | 20231108 | 190500 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 16 | 20231108 | 190400 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 17 | 20231108 | 190300 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 18 | 20231108 | 190200 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 19 | 20231108 | 190100 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 20 | 20231108 | 190000 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 21 | 20231108 | 185900 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 22 | 20231108 | 185800 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 23 | 20231108 | 185700 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 24 | 20231108 | 185600 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 25 | 20231108 | 185500 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 26 | 20231108 | 185400 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 27 | 20231108 | 185300 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 28 | 20231108 | 185200 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 29 | 20231108 | 185100 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 30 | 20231108 | 185000 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 31 | 20231108 | 184900 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 32 | 20231108 | 184800 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 6656 |
| 33 | 20231108 | 184700 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 34 | 20231108 | 184600 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 35 | 20231108 | 184500 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 36 | 20231108 | 184400 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 37 | 20231108 | 184300 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 38 | 20231108 | 184200 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 39 | 20231108 | 184100 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 40 | 20231108 | 184000 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 41 | 20231108 | 183900 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 42 | 20231108 | 183800 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 43 | 20231108 | 183700 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 44 | 20231108 | 183600 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 45 | 20231108 | 183500 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 46 | 20231108 | 183400 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 47 | 20231108 | 183300 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 48 | 20231108 | 183200 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 49 | 20231108 | 183100 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 50 | 20231108 | 183000 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 51 | 20231108 | 182900 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 52 | 20231108 | 182800 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 53 | 20231108 | 182700 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 54 | 20231108 | 182600 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 55 | 20231108 | 182500 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 56 | 20231108 | 182400 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 57 | 20231108 | 182300 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 58 | 20231108 | 182200 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 59 | 20231108 | 182100 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 60 | 20231108 | 182000 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 61 | 20231108 | 181900 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 62 | 20231108 | 181800 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 6656 |
| 63 | 20231108 | 181700 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 64 | 20231108 | 181600 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 65 | 20231108 | 181500 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 66 | 20231108 | 181400 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 67 | 20231108 | 181300 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 68 | 20231108 | 181200 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 69 | 20231108 | 181100 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 70 | 20231108 | 181000 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 71 | 20231108 | 180900 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 72 | 20231108 | 180800 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 73 | 20231108 | 180700 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 74 | 20231108 | 180600 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 75 | 20231108 | 180500 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 76 | 20231108 | 180400 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 77 | 20231108 | 180300 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 78 | 20231108 | 180200 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 79 | 20231108 | 180100 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 80 | 20231108 | 180000 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 81 | 20231108 | 175900 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 82 | 20231108 | 175800 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 83 | 20231108 | 175700 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 84 | 20231108 | 175600 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 85 | 20231108 | 175500 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 86 | 20231108 | 175400 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 87 | 20231108 | 175300 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 88 | 20231108 | 175200 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 89 | 20231108 | 175100 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 90 | 20231108 | 175000 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 91 | 20231108 | 174900 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 92 | 20231108 | 174800 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 6656 |
| 93 | 20231108 | 174700 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 94 | 20231108 | 174600 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 95 | 20231108 | 174500 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 96 | 20231108 | 174400 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 97 | 20231108 | 174300 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 98 | 20231108 | 174200 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 99 | 20231108 | 174100 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 100 | 20231108 | 174000 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 101 | 20231108 | 173900 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 102 | 20231108 | 173800 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 103 | 20231108 | 173700 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 104 | 20231108 | 173600 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 105 | 20231108 | 173500 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 106 | 20231108 | 173400 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 107 | 20231108 | 173300 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 108 | 20231108 | 173200 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 109 | 20231108 | 173100 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 110 | 20231108 | 173000 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 111 | 20231108 | 172900 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 112 | 20231108 | 172800 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 113 | 20231108 | 172700 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 114 | 20231108 | 172600 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 115 | 20231108 | 172500 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 116 | 20231108 | 172400 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 117 | 20231108 | 172300 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 118 | 20231108 | 172200 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 119 | 20231108 | 172100 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 120 | 20231108 | 172000 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 121 | 20231108 | 171900 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 122 | 20231108 | 171800 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 6656 |
| 123 | 20231108 | 171700 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 124 | 20231108 | 171600 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 125 | 20231108 | 171500 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 126 | 20231108 | 171400 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 127 | 20231108 | 171300 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 128 | 20231108 | 171200 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 129 | 20231108 | 171100 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 130 | 20231108 | 171000 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 131 | 20231108 | 170900 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 132 | 20231108 | 170800 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 133 | 20231108 | 170700 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 134 | 20231108 | 170600 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 135 | 20231108 | 170500 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 136 | 20231108 | 170400 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 137 | 20231108 | 170300 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 138 | 20231108 | 170200 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 139 | 20231108 | 170100 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 140 | 20231108 | 170000 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 141 | 20231108 | 165900 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 142 | 20231108 | 165800 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 143 | 20231108 | 165700 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 144 | 20231108 | 165600 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 145 | 20231108 | 165500 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 146 | 20231108 | 165400 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 147 | 20231108 | 165300 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 148 | 20231108 | 165200 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 149 | 20231108 | 165100 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 150 | 20231108 | 165000 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 151 | 20231108 | 164900 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 152 | 20231108 | 164800 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 6656 |
| 153 | 20231108 | 164700 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 154 | 20231108 | 164600 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 155 | 20231108 | 164500 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 156 | 20231108 | 164400 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 157 | 20231108 | 164300 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 158 | 20231108 | 164200 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 159 | 20231108 | 164100 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 160 | 20231108 | 164000 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 161 | 20231108 | 163900 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 162 | 20231108 | 163800 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 163 | 20231108 | 163700 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 164 | 20231108 | 163600 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 165 | 20231108 | 163500 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 166 | 20231108 | 163400 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 167 | 20231108 | 163300 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 168 | 20231108 | 163200 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 169 | 20231108 | 163100 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 170 | 20231108 | 163000 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 171 | 20231108 | 162900 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 172 | 20231108 | 162800 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 173 | 20231108 | 162700 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 174 | 20231108 | 162600 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 175 | 20231108 | 162500 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 176 | 20231108 | 162400 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 177 | 20231108 | 162300 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 178 | 20231108 | 162200 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 179 | 20231108 | 162100 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 180 | 20231108 | 162000 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 181 | 20231108 | 161900 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 182 | 20231108 | 161800 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 6656 |
| 183 | 20231108 | 161700 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 184 | 20231108 | 161600 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 185 | 20231108 | 161500 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 186 | 20231108 | 161400 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 187 | 20231108 | 161300 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 188 | 20231108 | 161200 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 189 | 20231108 | 161100 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 190 | 20231108 | 161000 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 191 | 20231108 | 160900 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 192 | 20231108 | 160800 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 193 | 20231108 | 160700 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 194 | 20231108 | 160600 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 195 | 20231108 | 160500 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 196 | 20231108 | 160400 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 197 | 20231108 | 160300 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 198 | 20231108 | 160200 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 199 | 20231108 | 160100 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 200 | 20231108 | 160000 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 201 | 20231108 | 155900 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 202 | 20231108 | 155800 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 203 | 20231108 | 155700 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 204 | 20231108 | 155600 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 205 | 20231108 | 155500 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 206 | 20231108 | 155400 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 207 | 20231108 | 155300 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 208 | 20231108 | 155200 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 209 | 20231108 | 155100 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 210 | 20231108 | 155000 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 211 | 20231108 | 154900 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 212 | 20231108 | 154800 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 6656 |
| 213 | 20231108 | 154700 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 214 | 20231108 | 154600 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 215 | 20231108 | 154500 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 216 | 20231108 | 154400 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 217 | 20231108 | 154300 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 218 | 20231108 | 154200 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 219 | 20231108 | 154100 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 220 | 20231108 | 154000 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 221 | 20231108 | 153900 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 222 | 20231108 | 153800 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 223 | 20231108 | 153700 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 224 | 20231108 | 153600 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 225 | 20231108 | 153500 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 226 | 20231108 | 153400 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 227 | 20231108 | 153300 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 228 | 20231108 | 153200 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 229 | 20231108 | 153100 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 230 | 20231108 | 153000 | 71227879000 | 261500 | 261500 | 261500 | 261500 | 6656 |
| 231 | 20231108 | 152900 | 69487335000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 232 | 20231108 | 152800 | 69487335000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 233 | 20231108 | 152700 | 69487335000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 234 | 20231108 | 152600 | 69487335000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 235 | 20231108 | 152500 | 69487335000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 236 | 20231108 | 152400 | 69487335000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 237 | 20231108 | 152300 | 69487335000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 238 | 20231108 | 152200 | 69487335000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 239 | 20231108 | 152100 | 69487335000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 240 | 20231108 | 152000 | 69487335000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 241 | 20231108 | 151900 | 69487335000 | 262500 | 262500 | 262500 | 261500 | 950 |
| 242 | 20231108 | 151800 | 69238408500 | 262000 | 262500 | 262500 | 262000 | 184 |
| 243 | 20231108 | 151700 | 69190141500 | 262500 | 262500 | 262500 | 262000 | 349 |
| 244 | 20231108 | 151600 | 69098542500 | 262500 | 262500 | 262500 | 262000 | 251 |
| 245 | 20231108 | 151500 | 69032661000 | 262500 | 263000 | 263500 | 262500 | 563 |
| 246 | 20231108 | 151400 | 68884591000 | 263000 | 262500 | 263000 | 262000 | 384 |
| 247 | 20231108 | 151300 | 68783810000 | 262500 | 262500 | 262500 | 262000 | 170 |
| 248 | 20231108 | 151200 | 68739188000 | 262500 | 262500 | 262500 | 262000 | 204 |
| 249 | 20231108 | 151100 | 68685671500 | 262500 | 262500 | 262500 | 262000 | 281 |
| 250 | 20231108 | 151000 | 68611966500 | 262000 | 262000 | 262500 | 261500 | 548 |
| 251 | 20231108 | 150900 | 68468375500 | 262500 | 262000 | 262500 | 261500 | 527 |
| 252 | 20231108 | 150800 | 68330294000 | 262500 | 263000 | 263000 | 262000 | 395 |
| 253 | 20231108 | 150700 | 68226634500 | 263000 | 262500 | 263000 | 262500 | 161 |
| 254 | 20231108 | 150600 | 68184335500 | 263000 | 262500 | 263000 | 262000 | 927 |
| 255 | 20231108 | 150500 | 67941336500 | 263000 | 262500 | 263000 | 262000 | 737 |
| 256 | 20231108 | 150400 | 67747956000 | 262500 | 262500 | 262500 | 262000 | 384 |
| 257 | 20231108 | 150300 | 67647287500 | 262500 | 262500 | 263000 | 262500 | 366 |
| 258 | 20231108 | 150200 | 67551164000 | 262500 | 263000 | 263500 | 262500 | 439 |
| 259 | 20231108 | 150100 | 67435746500 | 263500 | 263000 | 263500 | 263000 | 283 |
| 260 | 20231108 | 150000 | 67361274500 | 263500 | 263500 | 263500 | 263000 | 571 |
| 261 | 20231108 | 145900 | 67210832500 | 263500 | 264000 | 264000 | 263000 | 158 |
| 262 | 20231108 | 145800 | 67169181000 | 263500 | 264000 | 264000 | 263500 | 374 |
| 263 | 20231108 | 145700 | 67070482500 | 263500 | 264000 | 264000 | 263500 | 524 |
| 264 | 20231108 | 145600 | 66932310500 | 264000 | 263500 | 264000 | 263000 | 387 |
| 265 | 20231108 | 145500 | 66830333000 | 263500 | 263500 | 263500 | 263000 | 125 |
| 266 | 20231108 | 145400 | 66797400000 | 263000 | 263000 | 263500 | 263000 | 272 |
| 267 | 20231108 | 145300 | 66725809500 | 263000 | 263000 | 263000 | 262500 | 809 |
| 268 | 20231108 | 145200 | 66513090500 | 263000 | 263000 | 263000 | 262500 | 111 |
| 269 | 20231108 | 145100 | 66483900500 | 263000 | 263000 | 263000 | 262500 | 153 |
| 270 | 20231108 | 145000 | 66443678000 | 263000 | 262500 | 263000 | 262500 | 638 |
| 271 | 20231108 | 144900 | 66276156000 | 262500 | 262500 | 262500 | 262000 | 204 |
| 272 | 20231108 | 144800 | 66222661500 | 262500 | 262500 | 263000 | 262000 | 539 |
| 273 | 20231108 | 144700 | 66081165500 | 263000 | 262500 | 263000 | 262500 | 487 |
| 274 | 20231108 | 144600 | 65953307000 | 262500 | 263000 | 263000 | 262000 | 226 |
| 275 | 20231108 | 144500 | 65893976000 | 262500 | 262500 | 263000 | 262500 | 282 |
| 276 | 20231108 | 144400 | 65819910000 | 262500 | 262500 | 263000 | 262000 | 255 |
| 277 | 20231108 | 144300 | 65752955500 | 262500 | 262500 | 263000 | 262500 | 341 |
| 278 | 20231108 | 144200 | 65663395500 | 263000 | 262500 | 263000 | 262000 | 740 |
| 279 | 20231108 | 144100 | 65469136000 | 263000 | 262500 | 263000 | 262500 | 545 |
| 280 | 20231108 | 144000 | 65326036500 | 263000 | 263000 | 263500 | 262500 | 713 |
| 281 | 20231108 | 143900 | 65138479000 | 263000 | 263500 | 263500 | 263000 | 93 |
| 282 | 20231108 | 143800 | 65113986500 | 263000 | 263500 | 263500 | 263000 | 409 |
| 283 | 20231108 | 143700 | 65006313500 | 263500 | 263000 | 263500 | 262500 | 386 |
| 284 | 20231108 | 143600 | 64904869000 | 263000 | 263500 | 263500 | 262500 | 363 |
| 285 | 20231108 | 143500 | 64809389500 | 263500 | 263500 | 263500 | 263000 | 358 |
| 286 | 20231108 | 143400 | 64715160000 | 263500 | 263500 | 264000 | 263000 | 238 |
| 287 | 20231108 | 143300 | 64652445000 | 264000 | 263500 | 264000 | 263500 | 362 |
| 288 | 20231108 | 143200 | 64557009500 | 263500 | 264000 | 264000 | 263500 | 651 |
| 289 | 20231108 | 143100 | 64385324500 | 263500 | 264000 | 264000 | 263500 | 220 |
| 290 | 20231108 | 143000 | 64327304500 | 264000 | 264000 | 264000 | 263500 | 648 |
| 291 | 20231108 | 142900 | 64156303500 | 263500 | 264000 | 264000 | 263500 | 150 |
| 292 | 20231108 | 142800 | 64116726000 | 264000 | 264000 | 264500 | 263500 | 429 |
| 293 | 20231108 | 142700 | 64003457500 | 264500 | 264500 | 264500 | 264000 | 246 |
| 294 | 20231108 | 142600 | 63938465500 | 264000 | 264500 | 264500 | 264000 | 297 |
| 295 | 20231108 | 142500 | 63860008500 | 264500 | 264000 | 264500 | 263500 | 704 |
| 296 | 20231108 | 142400 | 63674129500 | 264000 | 264000 | 264500 | 263500 | 603 |
| 297 | 20231108 | 142300 | 63514935500 | 264500 | 264000 | 264500 | 264000 | 222 |
| 298 | 20231108 | 142200 | 63456295000 | 264500 | 264000 | 264500 | 264000 | 255 |
| 299 | 20231108 | 142100 | 63388926000 | 264500 | 264500 | 265000 | 264500 | 456 |
| 300 | 20231108 | 142000 | 63268303000 | 264500 | 264500 | 265000 | 264000 | 668 |
| 301 | 20231108 | 141900 | 63091664000 | 264500 | 264500 | 264500 | 264000 | 1311 |
| 302 | 20231108 | 141800 | 62745502000 | 264000 | 265000 | 265000 | 264000 | 508 |
| 303 | 20231108 | 141700 | 62611143500 | 265000 | 264500 | 265000 | 264500 | 172 |
| 304 | 20231108 | 141600 | 62565600000 | 264500 | 265000 | 265000 | 264500 | 205 |
| 305 | 20231108 | 141500 | 62511357000 | 265000 | 265000 | 265000 | 264500 | 112 |
| 306 | 20231108 | 141400 | 62481697000 | 264500 | 265500 | 265500 | 264500 | 853 |
| 307 | 20231108 | 141300 | 62255622000 | 265500 | 265000 | 265500 | 265000 | 231 |
| 308 | 20231108 | 141200 | 62194329000 | 265000 | 265500 | 265500 | 265000 | 154 |
| 309 | 20231108 | 141100 | 62153480500 | 265500 | 265500 | 265500 | 265000 | 405 |
| 310 | 20231108 | 141000 | 62045978500 | 265000 | 265000 | 265500 | 265000 | 126 |
| 311 | 20231108 | 140900 | 62012552500 | 265500 | 265500 | 265500 | 265000 | 90 |
| 312 | 20231108 | 140800 | 61988665000 | 265500 | 265000 | 265500 | 265000 | 407 |
| 313 | 20231108 | 140700 | 61880785000 | 264500 | 265000 | 265000 | 264500 | 215 |
| 314 | 20231108 | 140600 | 61823859500 | 264500 | 265000 | 265000 | 264500 | 254 |
| 315 | 20231108 | 140500 | 61756602500 | 265000 | 265000 | 265000 | 264500 | 142 |
| 316 | 20231108 | 140400 | 61719004000 | 265000 | 264500 | 265000 | 264500 | 142 |
| 317 | 20231108 | 140300 | 61681406500 | 265000 | 265000 | 265000 | 264500 | 144 |
| 318 | 20231108 | 140200 | 61643290000 | 265000 | 265000 | 265000 | 264500 | 601 |
| 319 | 20231108 | 140100 | 61484036000 | 265500 | 265500 | 265500 | 265000 | 136 |
| 320 | 20231108 | 140000 | 61447957500 | 265500 | 265500 | 265500 | 265000 | 282 |
| 321 | 20231108 | 135900 | 61373153000 | 265500 | 265500 | 265500 | 265000 | 104 |
| 322 | 20231108 | 135800 | 61345568000 | 265500 | 265500 | 265500 | 265000 | 94 |
| 323 | 20231108 | 135700 | 61320616000 | 265500 | 265500 | 265500 | 265000 | 101 |
| 324 | 20231108 | 135600 | 61293803500 | 265500 | 266000 | 266000 | 265000 | 343 |
| 325 | 20231108 | 135500 | 61202737500 | 265500 | 266000 | 266000 | 265500 | 188 |
| 326 | 20231108 | 135400 | 61152785000 | 266000 | 265500 | 266000 | 265500 | 217 |
| 327 | 20231108 | 135300 | 61095117000 | 266000 | 265500 | 266000 | 265000 | 117 |
| 328 | 20231108 | 135200 | 61064045500 | 266000 | 265500 | 266000 | 265500 | 432 |
| 329 | 20231108 | 135100 | 60949314000 | 266000 | 266000 | 266000 | 265500 | 643 |
| 330 | 20231108 | 135000 | 60778533500 | 266000 | 266500 | 266500 | 265500 | 575 |
| 331 | 20231108 | 134900 | 60625575000 | 266000 | 266500 | 266500 | 266000 | 161 |
| 332 | 20231108 | 134800 | 60582708000 | 266500 | 266000 | 266500 | 266000 | 242 |
| 333 | 20231108 | 134700 | 60518226000 | 266500 | 266500 | 266500 | 266000 | 102 |
| 334 | 20231108 | 134600 | 60491044000 | 266500 | 266000 | 266500 | 266000 | 205 |
| 335 | 20231108 | 134500 | 60436478000 | 266500 | 266500 | 266500 | 266000 | 144 |
| 336 | 20231108 | 134400 | 60398107000 | 266500 | 266500 | 266500 | 266500 | 53 |
| 337 | 20231108 | 134300 | 60383982500 | 266500 | 266000 | 266500 | 266000 | 113 |
| 338 | 20231108 | 134200 | 60353879000 | 266500 | 266500 | 266500 | 266000 | 208 |
| 339 | 20231108 | 134100 | 60298451500 | 266500 | 266000 | 266500 | 266000 | 54 |
| 340 | 20231108 | 134000 | 60284064500 | 266500 | 267000 | 267000 | 266500 | 445 |
| 341 | 20231108 | 133900 | 60165443000 | 266500 | 266500 | 266500 | 266000 | 635 |
| 342 | 20231108 | 133800 | 59996358000 | 266500 | 266000 | 266500 | 266000 | 263 |
| 343 | 20231108 | 133700 | 59926377500 | 266000 | 266000 | 266500 | 266000 | 247 |
| 344 | 20231108 | 133600 | 59860657500 | 266000 | 266000 | 266500 | 265500 | 380 |
| 345 | 20231108 | 133500 | 59759621500 | 266000 | 266000 | 266000 | 265500 | 113 |
| 346 | 20231108 | 133400 | 59729565500 | 266000 | 266000 | 266500 | 265500 | 302 |
| 347 | 20231108 | 133300 | 59649288000 | 266000 | 266000 | 266500 | 265500 | 208 |
| 348 | 20231108 | 133200 | 59593891000 | 266500 | 266000 | 266500 | 266000 | 276 |
| 349 | 20231108 | 133100 | 59520472500 | 266500 | 266500 | 267000 | 266000 | 623 |
| 350 | 20231108 | 133000 | 59354562500 | 266500 | 266500 | 266500 | 266500 | 452 |
| 351 | 20231108 | 132900 | 59234104500 | 266500 | 266500 | 266500 | 266500 | 46 |
| 352 | 20231108 | 132800 | 59221845500 | 266500 | 266000 | 266500 | 266000 | 148 |
| 353 | 20231108 | 132700 | 59182409000 | 266500 | 266500 | 266500 | 266000 | 167 |
| 354 | 20231108 | 132600 | 59137904500 | 266500 | 266500 | 266500 | 266000 | 119 |
| 355 | 20231108 | 132500 | 59106195000 | 266500 | 266500 | 266500 | 266000 | 174 |
| 356 | 20231108 | 132400 | 59059836500 | 266500 | 266000 | 266500 | 266000 | 226 |
| 357 | 20231108 | 132300 | 58999704000 | 266000 | 266000 | 266000 | 265500 | 164 |
| 358 | 20231108 | 132200 | 58956085000 | 265500 | 266000 | 266500 | 265500 | 389 |
| 359 | 20231108 | 132100 | 58852603000 | 266000 | 266000 | 266000 | 266000 | 541 |
| 360 | 20231108 | 132000 | 58708697000 | 266000 | 265500 | 266000 | 265000 | 360 |
| 361 | 20231108 | 131900 | 58613119000 | 265500 | 265500 | 265500 | 265000 | 83 |
| 362 | 20231108 | 131800 | 58591106000 | 265500 | 265500 | 265500 | 264500 | 67 |
| 363 | 20231108 | 131700 | 58573333000 | 265000 | 265500 | 265500 | 264500 | 224 |
| 364 | 20231108 | 131600 | 58513940000 | 265500 | 265500 | 265500 | 265000 | 289 |
| 365 | 20231108 | 131500 | 58437251000 | 265500 | 265500 | 266000 | 265000 | 148 |
| 366 | 20231108 | 131400 | 58397942000 | 265500 | 265500 | 265500 | 265500 | 379 |
| 367 | 20231108 | 131300 | 58297317500 | 265500 | 265500 | 265500 | 265000 | 29 |
| 368 | 20231108 | 131200 | 58289624000 | 265500 | 265500 | 265500 | 265000 | 56 |
| 369 | 20231108 | 131100 | 58274759500 | 265500 | 265000 | 265500 | 265000 | 159 |
| 370 | 20231108 | 131000 | 58232583000 | 265500 | 265500 | 265500 | 264500 | 246 |
| 371 | 20231108 | 130900 | 58167369500 | 265000 | 265500 | 265500 | 265000 | 103 |
| 372 | 20231108 | 130800 | 58140062000 | 265500 | 265500 | 265500 | 265500 | 115 |
| 373 | 20231108 | 130700 | 58109529500 | 265500 | 265500 | 265500 | 265000 | 303 |
| 374 | 20231108 | 130600 | 58029161000 | 265500 | 265000 | 265500 | 265000 | 186 |
| 375 | 20231108 | 130500 | 57979812500 | 265000 | 265000 | 265000 | 264500 | 89 |
| 376 | 20231108 | 130400 | 57956228000 | 265000 | 265500 | 265500 | 265000 | 94 |
| 377 | 20231108 | 130300 | 57931302500 | 265500 | 265500 | 265500 | 265000 | 189 |
| 378 | 20231108 | 130200 | 57881180000 | 265000 | 265000 | 265000 | 264500 | 435 |
| 379 | 20231108 | 130100 | 57765921000 | 265000 | 264500 | 265000 | 264500 | 56 |
| 380 | 20231108 | 130000 | 57751088500 | 265000 | 265000 | 265500 | 264500 | 339 |
| 381 | 20231108 | 125900 | 57661267000 | 265000 | 265000 | 265000 | 265000 | 302 |
| 382 | 20231108 | 125800 | 57581237000 | 265000 | 265000 | 265500 | 264500 | 289 |
| 383 | 20231108 | 125700 | 57504650000 | 265000 | 265000 | 265000 | 264500 | 233 |
| 384 | 20231108 | 125600 | 57442923500 | 265000 | 265000 | 265000 | 264500 | 108 |
| 385 | 20231108 | 125500 | 57414329000 | 264500 | 265000 | 265000 | 264500 | 165 |
| 386 | 20231108 | 125400 | 57370623000 | 265000 | 264500 | 265000 | 264500 | 133 |
| 387 | 20231108 | 125300 | 57335390500 | 265000 | 265500 | 265500 | 265000 | 422 |
| 388 | 20231108 | 125200 | 57223544500 | 265500 | 265500 | 265500 | 265000 | 62 |
| 389 | 20231108 | 125100 | 57207087000 | 265500 | 265500 | 265500 | 265000 | 163 |
| 390 | 20231108 | 125000 | 57163857500 | 265500 | 265500 | 265500 | 265000 | 251 |
| 391 | 20231108 | 124900 | 57097268000 | 265500 | 265500 | 265500 | 265000 | 195 |
| 392 | 20231108 | 124800 | 57045500000 | 265500 | 265500 | 265500 | 265000 | 215 |
| 393 | 20231108 | 124700 | 56988472500 | 265500 | 265500 | 265500 | 265000 | 58 |
| 394 | 20231108 | 124600 | 56973079000 | 265500 | 265500 | 265500 | 265000 | 90 |
| 395 | 20231108 | 124500 | 56949188500 | 265500 | 265500 | 266000 | 265000 | 374 |
| 396 | 20231108 | 124400 | 56849889500 | 265500 | 265000 | 265500 | 265000 | 351 |
| 397 | 20231108 | 124300 | 56756707000 | 265500 | 265500 | 265500 | 265000 | 176 |
| 398 | 20231108 | 124200 | 56709984000 | 265500 | 265000 | 265500 | 265000 | 104 |
| 399 | 20231108 | 124100 | 56682395500 | 265000 | 265500 | 265500 | 265000 | 48 |
| 400 | 20231108 | 124000 | 56669663000 | 265000 | 265500 | 265500 | 265000 | 141 |
| 401 | 20231108 | 123900 | 56632247000 | 265500 | 265500 | 265500 | 265000 | 137 |
| 402 | 20231108 | 123800 | 56595927000 | 265500 | 265000 | 265500 | 265000 | 57 |
| 403 | 20231108 | 123700 | 56580801500 | 265500 | 265000 | 265500 | 265000 | 104 |
| 404 | 20231108 | 123600 | 56553190500 | 265500 | 265000 | 265500 | 265000 | 114 |
| 405 | 20231108 | 123500 | 56522963500 | 265500 | 265500 | 265500 | 265000 | 588 |
| 406 | 20231108 | 123400 | 56367125000 | 265500 | 265000 | 265500 | 265000 | 354 |
| 407 | 20231108 | 123300 | 56273276500 | 265000 | 265000 | 265500 | 264500 | 638 |
| 408 | 20231108 | 123200 | 56104217500 | 265500 | 265500 | 265500 | 265000 | 272 |
| 409 | 20231108 | 123100 | 56032085000 | 265500 | 265500 | 265500 | 265000 | 225 |
| 410 | 20231108 | 123000 | 55972377000 | 265000 | 265500 | 265500 | 265000 | 62 |
| 411 | 20231108 | 122900 | 55955933000 | 265500 | 266000 | 266000 | 265000 | 860 |
| 412 | 20231108 | 122800 | 55727595500 | 266000 | 266000 | 266000 | 265500 | 56 |
| 413 | 20231108 | 122700 | 55712703500 | 266000 | 266000 | 266000 | 266000 | 51 |
| 414 | 20231108 | 122600 | 55699137500 | 265500 | 266000 | 266000 | 265500 | 117 |
| 415 | 20231108 | 122500 | 55668036500 | 266000 | 266500 | 266500 | 266000 | 422 |
| 416 | 20231108 | 122400 | 55555761000 | 266500 | 266500 | 266500 | 266000 | 59 |
| 417 | 20231108 | 122300 | 55540038500 | 266000 | 266500 | 266500 | 266000 | 241 |
| 418 | 20231108 | 122200 | 55475821000 | 266500 | 266500 | 266500 | 266000 | 156 |
| 419 | 20231108 | 122100 | 55434248500 | 266500 | 266000 | 266500 | 266000 | 130 |
| 420 | 20231108 | 122000 | 55399649500 | 266000 | 266500 | 266500 | 265500 | 174 |
| 421 | 20231108 | 121900 | 55353342500 | 266500 | 266000 | 266500 | 265500 | 577 |
| 422 | 20231108 | 121800 | 55199876500 | 265500 | 266500 | 266500 | 265500 | 552 |
| 423 | 20231108 | 121700 | 55053043000 | 266500 | 266500 | 266500 | 266000 | 200 |
| 424 | 20231108 | 121600 | 54999796000 | 266500 | 267000 | 267000 | 266000 | 713 |
| 425 | 20231108 | 121500 | 54809782000 | 267000 | 267000 | 267000 | 266500 | 114 |
| 426 | 20231108 | 121400 | 54779345000 | 267000 | 267000 | 267000 | 266500 | 210 |
| 427 | 20231108 | 121300 | 54723281000 | 267000 | 267500 | 267500 | 267000 | 66 |
| 428 | 20231108 | 121200 | 54705651000 | 267500 | 267000 | 267500 | 266500 | 200 |
| 429 | 20231108 | 121100 | 54652253500 | 267000 | 267000 | 267000 | 266500 | 111 |
| 430 | 20231108 | 121000 | 54622620000 | 266500 | 266500 | 267000 | 266000 | 273 |
| 431 | 20231108 | 120900 | 54549870500 | 266500 | 266500 | 267000 | 266500 | 334 |
| 432 | 20231108 | 120800 | 54460822000 | 266500 | 266500 | 267000 | 266000 | 551 |
| 433 | 20231108 | 120700 | 54314017500 | 266500 | 266500 | 266500 | 266000 | 66 |
| 434 | 20231108 | 120600 | 54296434000 | 266500 | 266500 | 266500 | 266000 | 112 |
| 435 | 20231108 | 120500 | 54266590000 | 266500 | 266500 | 266500 | 266000 | 133 |
| 436 | 20231108 | 120400 | 54231165500 | 266500 | 266500 | 266500 | 266000 | 45 |
| 437 | 20231108 | 120300 | 54219179000 | 266500 | 267000 | 267000 | 266500 | 229 |
| 438 | 20231108 | 120200 | 54158118500 | 267000 | 267000 | 267500 | 266500 | 1079 |
| 439 | 20231108 | 120100 | 53870012500 | 267500 | 267500 | 267500 | 267000 | 149 |
| 440 | 20231108 | 120000 | 53830156000 | 267500 | 267500 | 267500 | 267500 | 104 |
| 441 | 20231108 | 115900 | 53802336000 | 267000 | 267000 | 267500 | 266500 | 206 |
| 442 | 20231108 | 115800 | 53747317500 | 267000 | 267000 | 267000 | 266500 | 176 |
| 443 | 20231108 | 115700 | 53700326000 | 267000 | 267000 | 267000 | 266500 | 111 |
| 444 | 20231108 | 115600 | 53670694000 | 267000 | 267000 | 267000 | 266500 | 62 |
| 445 | 20231108 | 115500 | 53654144500 | 267000 | 267000 | 267000 | 266500 | 183 |
| 446 | 20231108 | 115400 | 53605284500 | 267000 | 267000 | 267000 | 267000 | 163 |
| 447 | 20231108 | 115300 | 53561763500 | 267000 | 267500 | 267500 | 266500 | 309 |
| 448 | 20231108 | 115200 | 53479255500 | 267500 | 267500 | 267500 | 267000 | 153 |
| 449 | 20231108 | 115100 | 53438346500 | 267500 | 267500 | 267500 | 267000 | 299 |
| 450 | 20231108 | 115000 | 53358368500 | 267500 | 268000 | 268000 | 267500 | 38 |
| 451 | 20231108 | 114900 | 53348190000 | 268000 | 268000 | 268000 | 267500 | 99 |
| 452 | 20231108 | 114800 | 53321658500 | 268000 | 268000 | 268000 | 267500 | 92 |
| 453 | 20231108 | 114700 | 53297017500 | 268000 | 267500 | 268000 | 267500 | 87 |
| 454 | 20231108 | 114600 | 53273708500 | 267500 | 268000 | 268000 | 267500 | 136 |
| 455 | 20231108 | 114500 | 53237293500 | 268000 | 267500 | 268000 | 267500 | 1450 |
| 456 | 20231108 | 114400 | 52849120500 | 268000 | 267500 | 268000 | 267500 | 527 |
| 457 | 20231108 | 114300 | 52707946000 | 267500 | 267500 | 267500 | 266500 | 188 |
| 458 | 20231108 | 114200 | 52657687500 | 267500 | 267000 | 267500 | 266500 | 189 |
| 459 | 20231108 | 114100 | 52607232500 | 267000 | 267500 | 268000 | 267000 | 41 |
| 460 | 20231108 | 114000 | 52596268500 | 267500 | 268000 | 268000 | 267000 | 733 |
| 461 | 20231108 | 113900 | 52400172000 | 268000 | 267500 | 268000 | 267500 | 145 |
| 462 | 20231108 | 113800 | 52361365000 | 268000 | 268000 | 268000 | 267500 | 150 |
| 463 | 20231108 | 113700 | 52321169000 | 268000 | 267500 | 268000 | 267500 | 1168 |
| 464 | 20231108 | 113600 | 52008224500 | 267500 | 268000 | 268500 | 267000 | 2800 |
| 465 | 20231108 | 113500 | 51257522500 | 267500 | 268000 | 268000 | 267500 | 114 |
| 466 | 20231108 | 113400 | 51226971500 | 268000 | 267500 | 268000 | 267500 | 156 |
| 467 | 20231108 | 113300 | 51185198000 | 267500 | 267500 | 267500 | 267000 | 597 |
| 468 | 20231108 | 113200 | 51025638500 | 267500 | 267000 | 267500 | 266000 | 629 |
| 469 | 20231108 | 113100 | 50857686000 | 266500 | 266000 | 267000 | 266000 | 239 |
| 470 | 20231108 | 113000 | 50793951500 | 266000 | 266500 | 267000 | 265500 | 227 |
| 471 | 20231108 | 112900 | 50733524500 | 267000 | 266000 | 267000 | 266000 | 336 |
| 472 | 20231108 | 112800 | 50644037500 | 266000 | 266000 | 266000 | 266000 | 167 |
| 473 | 20231108 | 112700 | 50599615500 | 266000 | 266000 | 266000 | 265500 | 100 |
| 474 | 20231108 | 112600 | 50573027500 | 265500 | 265500 | 266000 | 265500 | 256 |
| 475 | 20231108 | 112500 | 50505020000 | 266000 | 265500 | 266000 | 265500 | 62 |
| 476 | 20231108 | 112400 | 50488529000 | 266000 | 266500 | 266500 | 266000 | 470 |
| 477 | 20231108 | 112300 | 50363490000 | 266500 | 266500 | 266500 | 266000 | 156 |
| 478 | 20231108 | 112200 | 50321944500 | 266500 | 266500 | 266500 | 266500 | 58 |
| 479 | 20231108 | 112100 | 50306487500 | 266500 | 266500 | 266500 | 266000 | 125 |
| 480 | 20231108 | 112000 | 50273180000 | 266500 | 266500 | 266500 | 266000 | 116 |
| 481 | 20231108 | 111900 | 50242277500 | 266500 | 266500 | 266500 | 266000 | 85 |
| 482 | 20231108 | 111800 | 50219631000 | 266500 | 266000 | 266500 | 266000 | 138 |
| 483 | 20231108 | 111700 | 50182884000 | 266000 | 266000 | 266500 | 265500 | 172 |
| 484 | 20231108 | 111600 | 50137139500 | 265500 | 266000 | 266000 | 265500 | 113 |
| 485 | 20231108 | 111500 | 50107098500 | 266000 | 266500 | 266500 | 265500 | 902 |
| 486 | 20231108 | 111400 | 49867379500 | 266500 | 267000 | 267000 | 266500 | 336 |
| 487 | 20231108 | 111300 | 49777784500 | 267000 | 266500 | 267000 | 266500 | 105 |
| 488 | 20231108 | 111200 | 49749780000 | 266500 | 265500 | 266500 | 265500 | 343 |
| 489 | 20231108 | 111100 | 49658493500 | 266000 | 266500 | 266500 | 266000 | 427 |
| 490 | 20231108 | 111000 | 49544899500 | 266500 | 266500 | 266500 | 266000 | 138 |
| 491 | 20231108 | 110900 | 49508135500 | 266000 | 266500 | 266500 | 266000 | 146 |
| 492 | 20231108 | 110800 | 49469239000 | 266000 | 266000 | 266500 | 265500 | 364 |
| 493 | 20231108 | 110700 | 49372349500 | 266000 | 265500 | 266500 | 265500 | 241 |
| 494 | 20231108 | 110600 | 49308216000 | 266000 | 266500 | 266500 | 265500 | 1647 |
| 495 | 20231108 | 110500 | 48870201000 | 266500 | 266500 | 266500 | 266000 | 1186 |
| 496 | 20231108 | 110400 | 48554157500 | 266500 | 266500 | 266500 | 266000 | 218 |
| 497 | 20231108 | 110300 | 48496072500 | 266000 | 266500 | 267000 | 266000 | 493 |
| 498 | 20231108 | 110200 | 48364733500 | 266500 | 267500 | 267500 | 266500 | 57 |
| 499 | 20231108 | 110100 | 48349516000 | 267000 | 268000 | 268000 | 267000 | 238 |
| 500 | 20231108 | 110000 | 48285875500 | 267500 | 267500 | 268500 | 267000 | 415 |
| 501 | 20231108 | 105900 | 48174666500 | 267500 | 268500 | 269000 | 267500 | 1512 |
| 502 | 20231108 | 105800 | 47769033500 | 269000 | 269000 | 269500 | 268500 | 649 |
| 503 | 20231108 | 105700 | 47594370000 | 269000 | 269000 | 269000 | 268000 | 2339 |
| 504 | 20231108 | 105600 | 46965401500 | 269000 | 268500 | 269000 | 268000 | 1037 |
| 505 | 20231108 | 105500 | 46686907000 | 269000 | 268000 | 269000 | 268000 | 712 |
| 506 | 20231108 | 105400 | 46495693000 | 268500 | 268000 | 268500 | 267500 | 427 |
| 507 | 20231108 | 105300 | 46381173000 | 268000 | 267500 | 268000 | 267500 | 284 |
| 508 | 20231108 | 105200 | 46305076500 | 267500 | 267500 | 268000 | 267000 | 306 |
| 509 | 20231108 | 105100 | 46223194000 | 267500 | 267500 | 268000 | 267000 | 646 |
| 510 | 20231108 | 105000 | 46050427000 | 268000 | 268000 | 268000 | 267500 | 350 |
| 511 | 20231108 | 104900 | 45956653000 | 268000 | 267500 | 268000 | 267000 | 259 |
| 512 | 20231108 | 104800 | 45887345500 | 267500 | 267000 | 267500 | 267000 | 259 |
| 513 | 20231108 | 104700 | 45818095000 | 267000 | 267000 | 267500 | 266500 | 643 |
| 514 | 20231108 | 104600 | 45646361000 | 267000 | 267500 | 268000 | 267000 | 1280 |
| 515 | 20231108 | 104500 | 45304506500 | 267000 | 268000 | 268500 | 267000 | 635 |
| 516 | 20231108 | 104400 | 45134350500 | 269000 | 268000 | 269000 | 268000 | 572 |
| 517 | 20231108 | 104300 | 44980777500 | 268500 | 268000 | 268500 | 267500 | 339 |
| 518 | 20231108 | 104200 | 44889877500 | 268000 | 267500 | 268000 | 267500 | 447 |
| 519 | 20231108 | 104100 | 44770181000 | 267000 | 267500 | 267500 | 267000 | 353 |
| 520 | 20231108 | 104000 | 44675842000 | 267000 | 267000 | 267500 | 266500 | 391 |
| 521 | 20231108 | 103900 | 44571450000 | 266500 | 267500 | 268000 | 266500 | 929 |
| 522 | 20231108 | 103800 | 44323234500 | 267500 | 266500 | 268000 | 266000 | 1118 |
| 523 | 20231108 | 103700 | 44024656000 | 267000 | 266500 | 267000 | 266000 | 788 |
| 524 | 20231108 | 103600 | 43814307500 | 266500 | 269000 | 269000 | 265500 | 2090 |
| 525 | 20231108 | 103500 | 43255979000 | 269000 | 269000 | 269000 | 268500 | 818 |
| 526 | 20231108 | 103400 | 43036008000 | 269000 | 269000 | 269000 | 268000 | 2689 |
| 527 | 20231108 | 103300 | 42313508500 | 269000 | 268000 | 269000 | 267500 | 2109 |
| 528 | 20231108 | 103200 | 41747349500 | 267500 | 267500 | 268000 | 267000 | 2151 |
| 529 | 20231108 | 103100 | 41171608500 | 267500 | 267000 | 267500 | 266500 | 1215 |
| 530 | 20231108 | 103000 | 40846832000 | 267000 | 266500 | 267000 | 265500 | 581 |
| 531 | 20231108 | 102900 | 40692109000 | 266500 | 266500 | 266500 | 266000 | 580 |
| 532 | 20231108 | 102800 | 40537709500 | 266500 | 266000 | 266500 | 266000 | 451 |
| 533 | 20231108 | 102700 | 40417629500 | 265500 | 266000 | 266000 | 265000 | 507 |
| 534 | 20231108 | 102600 | 40282892500 | 266000 | 265500 | 266000 | 265500 | 348 |
| 535 | 20231108 | 102500 | 40190421500 | 265500 | 266000 | 266000 | 265500 | 189 |
| 536 | 20231108 | 102400 | 40140184500 | 266000 | 265500 | 266500 | 265500 | 834 |
| 537 | 20231108 | 102300 | 39918428000 | 265500 | 266000 | 266000 | 265500 | 203 |
| 538 | 20231108 | 102200 | 39864448000 | 266000 | 266000 | 266000 | 265500 | 264 |
| 539 | 20231108 | 102100 | 39794246500 | 266000 | 265500 | 266000 | 265500 | 652 |
| 540 | 20231108 | 102000 | 39620945500 | 266000 | 265500 | 266000 | 265500 | 253 |
| 541 | 20231108 | 101900 | 39553655000 | 265500 | 266000 | 266500 | 265000 | 822 |
| 542 | 20231108 | 101800 | 39335031500 | 266000 | 265500 | 266500 | 265000 | 1449 |
| 543 | 20231108 | 101700 | 38950152500 | 265000 | 265500 | 265500 | 264500 | 1710 |
| 544 | 20231108 | 101600 | 38496968500 | 265000 | 266000 | 266000 | 265000 | 554 |
| 545 | 20231108 | 101500 | 38349919000 | 266000 | 265500 | 266500 | 265500 | 1047 |
| 546 | 20231108 | 101400 | 38071645000 | 265500 | 266500 | 266500 | 265500 | 1731 |
| 547 | 20231108 | 101300 | 37611210000 | 266000 | 267000 | 267500 | 266000 | 1093 |
| 548 | 20231108 | 101200 | 37319774000 | 267000 | 267000 | 267500 | 266500 | 318 |
| 549 | 20231108 | 101100 | 37234872500 | 267000 | 266500 | 267500 | 266500 | 469 |
| 550 | 20231108 | 101000 | 37109679500 | 266500 | 266500 | 267000 | 266500 | 720 |
| 551 | 20231108 | 100900 | 36917703000 | 266000 | 266500 | 267000 | 266000 | 734 |
| 552 | 20231108 | 100800 | 36722207000 | 266500 | 266500 | 267000 | 266000 | 1299 |
| 553 | 20231108 | 100700 | 36376078500 | 266500 | 267000 | 267000 | 266500 | 710 |
| 554 | 20231108 | 100600 | 36186691500 | 267000 | 267500 | 267500 | 266500 | 410 |
| 555 | 20231108 | 100500 | 36077224500 | 267000 | 266500 | 268000 | 266000 | 1922 |
| 556 | 20231108 | 100400 | 35563623000 | 266500 | 266500 | 267000 | 266000 | 514 |
| 557 | 20231108 | 100300 | 35426738000 | 266500 | 266000 | 266500 | 265000 | 772 |
| 558 | 20231108 | 100200 | 35221707000 | 266000 | 265500 | 266000 | 265000 | 1510 |
| 559 | 20231108 | 100100 | 34821211500 | 265000 | 266500 | 266500 | 264500 | 3730 |
| 560 | 20231108 | 100000 | 33831200000 | 266500 | 267000 | 267500 | 266000 | 795 |
| 561 | 20231108 | 095900 | 33619253500 | 267000 | 267000 | 267500 | 266000 | 1566 |
| 562 | 20231108 | 095800 | 33201497500 | 266500 | 269000 | 269000 | 266500 | 2291 |
| 563 | 20231108 | 095700 | 32587998000 | 268500 | 269500 | 269500 | 268500 | 699 |
| 564 | 20231108 | 095600 | 32399938500 | 269500 | 269000 | 269500 | 268500 | 1117 |
| 565 | 20231108 | 095500 | 32099233500 | 269000 | 269000 | 269500 | 268500 | 525 |
| 566 | 20231108 | 095400 | 31958007000 | 269000 | 269500 | 269500 | 268500 | 1205 |
| 567 | 20231108 | 095300 | 31633686000 | 269500 | 269500 | 269500 | 269000 | 674 |
| 568 | 20231108 | 095200 | 31452124000 | 269500 | 269500 | 270000 | 269000 | 1557 |
| 569 | 20231108 | 095100 | 31032275000 | 269500 | 269500 | 270000 | 269000 | 990 |
| 570 | 20231108 | 095000 | 30765481500 | 269500 | 269000 | 270000 | 268000 | 2922 |
| 571 | 20231108 | 094900 | 29978935500 | 268500 | 269000 | 269500 | 268000 | 1454 |
| 572 | 20231108 | 094800 | 29587903500 | 269500 | 270000 | 270000 | 269000 | 1528 |
| 573 | 20231108 | 094700 | 29176042000 | 270000 | 269500 | 271000 | 269500 | 3975 |
| 574 | 20231108 | 094600 | 28101766500 | 270000 | 269000 | 270000 | 268500 | 1580 |
| 575 | 20231108 | 094500 | 27676031000 | 269000 | 270500 | 271000 | 268500 | 1508 |
| 576 | 20231108 | 094400 | 27269332500 | 270500 | 271000 | 271000 | 270000 | 2449 |
| 577 | 20231108 | 094300 | 26606973500 | 270500 | 270000 | 271000 | 269000 | 2773 |
| 578 | 20231108 | 094200 | 25857481500 | 269500 | 270500 | 270500 | 269000 | 1318 |
| 579 | 20231108 | 094100 | 25501978000 | 270000 | 270000 | 270500 | 268500 | 2397 |
| 580 | 20231108 | 094000 | 24855654000 | 269500 | 270000 | 271000 | 268500 | 3588 |
| 581 | 20231108 | 093900 | 23885890500 | 270000 | 269000 | 270500 | 269000 | 5220 |
| 582 | 20231108 | 093800 | 22477203000 | 269500 | 269000 | 269500 | 268500 | 3650 |
| 583 | 20231108 | 093700 | 21494522000 | 269000 | 268500 | 269500 | 268500 | 2759 |
| 584 | 20231108 | 093600 | 20752097000 | 268500 | 268000 | 269000 | 267500 | 4883 |
| 585 | 20231108 | 093500 | 19440504000 | 268000 | 267500 | 269000 | 267000 | 4891 |
| 586 | 20231108 | 093400 | 18128878500 | 267500 | 266000 | 267500 | 266000 | 2253 |
| 587 | 20231108 | 093300 | 17527698500 | 266000 | 266500 | 267000 | 265000 | 2652 |
| 588 | 20231108 | 093200 | 16820793000 | 267000 | 266500 | 267000 | 266000 | 2103 |
| 589 | 20231108 | 093100 | 16260000000 | 266500 | 266500 | 267000 | 265500 | 4294 |
| 590 | 20231108 | 093000 | 15115706500 | 266500 | 264500 | 266500 | 264500 | 2640 |
| 591 | 20231108 | 092900 | 14414492500 | 264500 | 264500 | 265000 | 264500 | 1082 |
| 592 | 20231108 | 092800 | 14128105000 | 265000 | 265000 | 265500 | 264000 | 2109 |
| 593 | 20231108 | 092700 | 13569412500 | 264500 | 264500 | 265000 | 264000 | 3522 |
| 594 | 20231108 | 092600 | 12637061500 | 264500 | 263500 | 264500 | 263000 | 3187 |
| 595 | 20231108 | 092500 | 11796131000 | 263500 | 262500 | 263500 | 262500 | 1045 |
| 596 | 20231108 | 092400 | 11521427000 | 262500 | 263000 | 263000 | 262000 | 843 |
| 597 | 20231108 | 092300 | 11300113000 | 263000 | 262500 | 263500 | 262500 | 1213 |
| 598 | 20231108 | 092200 | 10981286000 | 262500 | 263000 | 263000 | 261500 | 1041 |
| 599 | 20231108 | 092100 | 10708125500 | 263500 | 262500 | 263500 | 261500 | 1778 |
| 600 | 20231108 | 092000 | 10241669500 | 262500 | 263500 | 263500 | 262500 | 1131 |
| 601 | 20231108 | 091900 | 9944228000 | 263500 | 263500 | 263500 | 263000 | 666 |
| 602 | 20231108 | 091800 | 9768776000 | 263500 | 263000 | 263500 | 262500 | 1169 |
| 603 | 20231108 | 091700 | 9461207000 | 263000 | 262000 | 263000 | 262000 | 3437 |
| 604 | 20231108 | 091600 | 8558803500 | 262500 | 261000 | 262500 | 260500 | 1621 |
| 605 | 20231108 | 091500 | 8134665000 | 261000 | 261000 | 261500 | 260000 | 1627 |
| 606 | 20231108 | 091400 | 7710685000 | 261000 | 262000 | 262500 | 261000 | 1429 |
| 607 | 20231108 | 091300 | 7336920000 | 262000 | 261500 | 262500 | 261500 | 1379 |
| 608 | 20231108 | 091200 | 6975663500 | 261500 | 262500 | 263000 | 260500 | 1856 |
| 609 | 20231108 | 091100 | 6489956000 | 262500 | 262000 | 263000 | 261500 | 1670 |
| 610 | 20231108 | 091000 | 6051941000 | 262000 | 261500 | 262500 | 260500 | 2299 |
| 611 | 20231108 | 090900 | 5451009500 | 261000 | 260000 | 262500 | 260000 | 3899 |
| 612 | 20231108 | 090800 | 4432156500 | 260000 | 260000 | 261000 | 259500 | 1492 |
| 613 | 20231108 | 090700 | 4043809000 | 260000 | 259000 | 260000 | 258500 | 658 |
| 614 | 20231108 | 090600 | 3873223000 | 259000 | 259500 | 260000 | 259000 | 567 |
| 615 | 20231108 | 090500 | 3726275000 | 259500 | 259000 | 260000 | 258500 | 660 |
| 616 | 20231108 | 090400 | 3555142500 | 259500 | 260500 | 261000 | 259000 | 2201 |
| 617 | 20231108 | 090300 | 2982999500 | 260500 | 259500 | 260500 | 259500 | 1621 |
| 618 | 20231108 | 090200 | 2561535500 | 259500 | 257500 | 260000 | 257500 | 1917 |
| 619 | 20231108 | 090100 | 2064794000 | 258000 | 258500 | 259000 | 256500 | 2746 |
| 620 | 20231108 | 090000 | 1357925500 | 258500 | 260000 | 260000 | 256500 | 5258 |