33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 183200 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 22871 |
| 3 | 20231109 | 183100 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 4 | 20231109 | 183000 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 5 | 20231109 | 182900 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 6 | 20231109 | 182800 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 7 | 20231109 | 182700 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 8 | 20231109 | 182600 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 9 | 20231109 | 182500 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 10 | 20231109 | 182400 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 11 | 20231109 | 182300 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 12 | 20231109 | 182200 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 13 | 20231109 | 182100 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 14 | 20231109 | 182000 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 15 | 20231109 | 181900 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 16 | 20231109 | 181800 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 17 | 20231109 | 181700 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 18 | 20231109 | 181600 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 19 | 20231109 | 181500 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 20 | 20231109 | 181400 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 21 | 20231109 | 181300 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 22 | 20231109 | 181200 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 23 | 20231109 | 181100 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 24 | 20231109 | 181000 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 25 | 20231109 | 180900 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 26 | 20231109 | 180800 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 27 | 20231109 | 180700 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 28 | 20231109 | 180600 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 29 | 20231109 | 180500 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 30 | 20231109 | 180400 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 31 | 20231109 | 180300 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 32 | 20231109 | 180200 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 22871 |
| 33 | 20231109 | 180100 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 34 | 20231109 | 180000 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 35 | 20231109 | 175900 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 36 | 20231109 | 175800 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 37 | 20231109 | 175700 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 38 | 20231109 | 175600 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 39 | 20231109 | 175500 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 40 | 20231109 | 175400 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 41 | 20231109 | 175300 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 42 | 20231109 | 175200 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 43 | 20231109 | 175100 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 44 | 20231109 | 175000 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 45 | 20231109 | 174900 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 46 | 20231109 | 174800 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 47 | 20231109 | 174700 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 48 | 20231109 | 174600 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 49 | 20231109 | 174500 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 50 | 20231109 | 174400 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 51 | 20231109 | 174300 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 52 | 20231109 | 174200 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 53 | 20231109 | 174100 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 54 | 20231109 | 174000 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 55 | 20231109 | 173900 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 56 | 20231109 | 173800 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 57 | 20231109 | 173700 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 58 | 20231109 | 173600 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 59 | 20231109 | 173500 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 60 | 20231109 | 173400 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 61 | 20231109 | 173300 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 62 | 20231109 | 173200 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 22871 |
| 63 | 20231109 | 173100 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 64 | 20231109 | 173000 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 65 | 20231109 | 172900 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 66 | 20231109 | 172800 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 67 | 20231109 | 172700 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 68 | 20231109 | 172600 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 69 | 20231109 | 172500 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 70 | 20231109 | 172400 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 71 | 20231109 | 172300 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 72 | 20231109 | 172200 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 73 | 20231109 | 172100 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 74 | 20231109 | 172000 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 75 | 20231109 | 171900 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 76 | 20231109 | 171800 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 77 | 20231109 | 171700 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 78 | 20231109 | 171600 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 79 | 20231109 | 171500 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 80 | 20231109 | 171400 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 81 | 20231109 | 171300 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 82 | 20231109 | 171200 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 83 | 20231109 | 171100 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 84 | 20231109 | 171000 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 85 | 20231109 | 170900 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 86 | 20231109 | 170800 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 87 | 20231109 | 170700 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 88 | 20231109 | 170600 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 89 | 20231109 | 170500 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 90 | 20231109 | 170400 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 91 | 20231109 | 170300 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 92 | 20231109 | 170200 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 22871 |
| 93 | 20231109 | 170100 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 94 | 20231109 | 170000 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 95 | 20231109 | 165900 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 96 | 20231109 | 165800 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 97 | 20231109 | 165700 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 98 | 20231109 | 165600 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 99 | 20231109 | 165500 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 100 | 20231109 | 165400 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 101 | 20231109 | 165300 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 102 | 20231109 | 165200 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 103 | 20231109 | 165100 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 104 | 20231109 | 165000 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 105 | 20231109 | 164900 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 106 | 20231109 | 164800 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 107 | 20231109 | 164700 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 108 | 20231109 | 164600 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 109 | 20231109 | 164500 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 110 | 20231109 | 164400 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 111 | 20231109 | 164300 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 112 | 20231109 | 164200 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 113 | 20231109 | 164100 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 114 | 20231109 | 164000 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 115 | 20231109 | 163900 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 116 | 20231109 | 163800 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 117 | 20231109 | 163700 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 118 | 20231109 | 163600 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 119 | 20231109 | 163500 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 120 | 20231109 | 163400 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 121 | 20231109 | 163300 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 122 | 20231109 | 163200 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 22871 |
| 123 | 20231109 | 163100 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 124 | 20231109 | 163000 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 125 | 20231109 | 162900 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 126 | 20231109 | 162800 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 127 | 20231109 | 162700 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 128 | 20231109 | 162600 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 129 | 20231109 | 162500 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 130 | 20231109 | 162400 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 131 | 20231109 | 162300 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 132 | 20231109 | 162200 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 133 | 20231109 | 162100 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 134 | 20231109 | 162000 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 135 | 20231109 | 161900 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 136 | 20231109 | 161800 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 137 | 20231109 | 161700 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 138 | 20231109 | 161600 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 139 | 20231109 | 161500 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 140 | 20231109 | 161400 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 141 | 20231109 | 161300 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 142 | 20231109 | 161200 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 143 | 20231109 | 161100 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 144 | 20231109 | 161000 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 145 | 20231109 | 160900 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 146 | 20231109 | 160800 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 147 | 20231109 | 160700 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 148 | 20231109 | 160600 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 149 | 20231109 | 160500 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 150 | 20231109 | 160400 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 151 | 20231109 | 160300 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 152 | 20231109 | 160200 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 22871 |
| 153 | 20231109 | 160100 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 154 | 20231109 | 160000 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 155 | 20231109 | 155900 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 156 | 20231109 | 155800 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 157 | 20231109 | 155700 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 158 | 20231109 | 155600 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 159 | 20231109 | 155500 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 160 | 20231109 | 155400 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 161 | 20231109 | 155300 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 162 | 20231109 | 155200 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 163 | 20231109 | 155100 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 164 | 20231109 | 155000 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 165 | 20231109 | 154900 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 166 | 20231109 | 154800 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 167 | 20231109 | 154700 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 168 | 20231109 | 154600 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 169 | 20231109 | 154500 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 170 | 20231109 | 154400 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 171 | 20231109 | 154300 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 172 | 20231109 | 154200 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 173 | 20231109 | 154100 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 174 | 20231109 | 154000 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 175 | 20231109 | 153900 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 176 | 20231109 | 153800 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 177 | 20231109 | 153700 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 178 | 20231109 | 153600 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 179 | 20231109 | 153500 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 180 | 20231109 | 153400 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 181 | 20231109 | 153300 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 182 | 20231109 | 153200 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 22871 |
| 183 | 20231109 | 153100 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 184 | 20231109 | 153000 | 20340243500 | 248500 | 248500 | 248500 | 248500 | 22871 |
| 185 | 20231109 | 152900 | 14656800000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 186 | 20231109 | 152800 | 14656800000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 187 | 20231109 | 152700 | 14656800000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 188 | 20231109 | 152600 | 14656800000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 189 | 20231109 | 152500 | 14656800000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 190 | 20231109 | 152400 | 14656800000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 191 | 20231109 | 152300 | 14656800000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 192 | 20231109 | 152200 | 14656800000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 193 | 20231109 | 152100 | 14656800000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 194 | 20231109 | 152000 | 14656800000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 195 | 20231109 | 151900 | 14656800000 | 247500 | 247000 | 247500 | 247000 | 192 |
| 196 | 20231109 | 151800 | 14609314500 | 247500 | 247000 | 247500 | 247000 | 104 |
| 197 | 20231109 | 151700 | 14583616500 | 247500 | 247000 | 247500 | 246500 | 44 |
| 198 | 20231109 | 151600 | 14572747500 | 247000 | 247000 | 247500 | 246500 | 563 |
| 199 | 20231109 | 151500 | 14433669500 | 247500 | 247000 | 247500 | 247000 | 86 |
| 200 | 20231109 | 151400 | 14412420000 | 247000 | 247000 | 247500 | 247000 | 117 |
| 201 | 20231109 | 151300 | 14383519500 | 247000 | 247000 | 247500 | 247000 | 213 |
| 202 | 20231109 | 151200 | 14330904500 | 247500 | 247500 | 248000 | 247500 | 708 |
| 203 | 20231109 | 151100 | 14155669500 | 247500 | 247500 | 248000 | 247500 | 210 |
| 204 | 20231109 | 151000 | 14103658000 | 248000 | 247500 | 248000 | 247500 | 91 |
| 205 | 20231109 | 150900 | 14081112500 | 247500 | 247500 | 248000 | 247500 | 163 |
| 206 | 20231109 | 150800 | 14040752000 | 247500 | 247500 | 248000 | 247500 | 176 |
| 207 | 20231109 | 150700 | 13997122000 | 248000 | 247500 | 248000 | 247500 | 115 |
| 208 | 20231109 | 150600 | 13968649500 | 247500 | 248000 | 248500 | 247500 | 321 |
| 209 | 20231109 | 150500 | 13889079000 | 248000 | 248000 | 248500 | 248000 | 138 |
| 210 | 20231109 | 150400 | 13854847000 | 248000 | 248000 | 248500 | 248000 | 316 |
| 211 | 20231109 | 150300 | 13776472000 | 248000 | 248000 | 248500 | 248000 | 76 |
| 212 | 20231109 | 150200 | 13757623000 | 248000 | 248500 | 248500 | 248000 | 245 |
| 213 | 20231109 | 150100 | 13696841000 | 248500 | 248000 | 249000 | 248000 | 81 |
| 214 | 20231109 | 150000 | 13676730000 | 248500 | 248500 | 249500 | 248500 | 749 |
| 215 | 20231109 | 145900 | 13490566500 | 248500 | 248500 | 249500 | 248500 | 250 |
| 216 | 20231109 | 145800 | 13428244000 | 249500 | 248500 | 249500 | 248500 | 387 |
| 217 | 20231109 | 145700 | 13331773500 | 248500 | 248500 | 249500 | 248500 | 427 |
| 218 | 20231109 | 145600 | 13225398500 | 249500 | 249000 | 249500 | 248500 | 485 |
| 219 | 20231109 | 145500 | 13104594000 | 249000 | 248500 | 249500 | 248500 | 388 |
| 220 | 20231109 | 145400 | 13008017000 | 249500 | 248500 | 249500 | 248500 | 743 |
| 221 | 20231109 | 145300 | 12822911000 | 249000 | 249000 | 249500 | 248500 | 463 |
| 222 | 20231109 | 145200 | 12707546000 | 248500 | 248500 | 249500 | 248500 | 441 |
| 223 | 20231109 | 145100 | 12597623500 | 249500 | 249000 | 249500 | 248500 | 434 |
| 224 | 20231109 | 145000 | 12489478000 | 249000 | 249000 | 249500 | 248500 | 459 |
| 225 | 20231109 | 144900 | 12375149500 | 249000 | 249000 | 249000 | 248500 | 377 |
| 226 | 20231109 | 144800 | 12281306500 | 248500 | 248500 | 249000 | 248000 | 687 |
| 227 | 20231109 | 144700 | 12110518500 | 248500 | 248000 | 249000 | 248000 | 426 |
| 228 | 20231109 | 144600 | 12004667000 | 248500 | 247500 | 248500 | 247500 | 944 |
| 229 | 20231109 | 144500 | 11770514000 | 247500 | 247000 | 248000 | 246500 | 1702 |
| 230 | 20231109 | 144400 | 11349762500 | 247000 | 246500 | 247000 | 246500 | 157 |
| 231 | 20231109 | 144300 | 11311023500 | 247000 | 246500 | 247000 | 246500 | 96 |
| 232 | 20231109 | 144200 | 11287330000 | 246500 | 246500 | 247000 | 246500 | 166 |
| 233 | 20231109 | 144100 | 11246373000 | 246500 | 246500 | 247000 | 246500 | 100 |
| 234 | 20231109 | 144000 | 11221702000 | 247000 | 247000 | 247000 | 246500 | 84 |
| 235 | 20231109 | 143900 | 11200986500 | 246500 | 246500 | 247000 | 246500 | 94 |
| 236 | 20231109 | 143800 | 11177815000 | 247000 | 246500 | 247000 | 246500 | 93 |
| 237 | 20231109 | 143700 | 11154874000 | 246500 | 246500 | 247000 | 246500 | 71 |
| 238 | 20231109 | 143600 | 11137360500 | 247000 | 246500 | 247000 | 246500 | 53 |
| 239 | 20231109 | 143500 | 11124286500 | 246500 | 246500 | 247000 | 246500 | 163 |
| 240 | 20231109 | 143400 | 11084079000 | 246500 | 246500 | 247000 | 246500 | 148 |
| 241 | 20231109 | 143300 | 11047568500 | 246500 | 246500 | 247000 | 246500 | 121 |
| 242 | 20231109 | 143200 | 11017707000 | 246500 | 246500 | 247000 | 246500 | 74 |
| 243 | 20231109 | 143100 | 10999457000 | 247000 | 246500 | 247000 | 246500 | 65 |
| 244 | 20231109 | 143000 | 10983423500 | 246500 | 246500 | 247000 | 246500 | 43 |
| 245 | 20231109 | 142900 | 10972821000 | 246500 | 247000 | 247000 | 246500 | 46 |
| 246 | 20231109 | 142800 | 10961478000 | 246500 | 246500 | 247000 | 246500 | 112 |
| 247 | 20231109 | 142700 | 10933851500 | 246500 | 246000 | 247000 | 246000 | 678 |
| 248 | 20231109 | 142600 | 10766682500 | 246500 | 246000 | 246500 | 246000 | 211 |
| 249 | 20231109 | 142500 | 10714764500 | 246000 | 246500 | 246500 | 246000 | 82 |
| 250 | 20231109 | 142400 | 10694572500 | 246500 | 246500 | 246500 | 246000 | 135 |
| 251 | 20231109 | 142300 | 10661342500 | 246500 | 246500 | 246500 | 246000 | 66 |
| 252 | 20231109 | 142200 | 10645102500 | 246000 | 246000 | 246500 | 246000 | 88 |
| 253 | 20231109 | 142100 | 10623452500 | 246000 | 246000 | 246000 | 246000 | 63 |
| 254 | 20231109 | 142000 | 10607954500 | 246500 | 246000 | 246500 | 246000 | 93 |
| 255 | 20231109 | 141900 | 10585062000 | 246000 | 246000 | 246500 | 246000 | 127 |
| 256 | 20231109 | 141800 | 10553772500 | 246000 | 246000 | 246500 | 246000 | 99 |
| 257 | 20231109 | 141700 | 10529396000 | 246000 | 246000 | 246500 | 246000 | 158 |
| 258 | 20231109 | 141600 | 10490521500 | 246500 | 246000 | 246500 | 246000 | 64 |
| 259 | 20231109 | 141500 | 10474772500 | 246000 | 246000 | 246500 | 246000 | 114 |
| 260 | 20231109 | 141400 | 10446711000 | 246000 | 246500 | 246500 | 246000 | 83 |
| 261 | 20231109 | 141300 | 10426280000 | 246000 | 246000 | 246500 | 246000 | 86 |
| 262 | 20231109 | 141200 | 10405113500 | 246000 | 246000 | 246500 | 246000 | 70 |
| 263 | 20231109 | 141100 | 10387889000 | 246000 | 246000 | 246500 | 246000 | 54 |
| 264 | 20231109 | 141000 | 10374600500 | 246000 | 246500 | 246500 | 246000 | 94 |
| 265 | 20231109 | 140900 | 10351462500 | 246000 | 246500 | 246500 | 246000 | 103 |
| 266 | 20231109 | 140800 | 10326095000 | 246500 | 246000 | 246500 | 246000 | 87 |
| 267 | 20231109 | 140700 | 10304669000 | 246000 | 246000 | 246500 | 246000 | 94 |
| 268 | 20231109 | 140600 | 10281525000 | 246000 | 246000 | 246500 | 246000 | 86 |
| 269 | 20231109 | 140500 | 10260358000 | 246500 | 246000 | 246500 | 246000 | 98 |
| 270 | 20231109 | 140400 | 10236233500 | 246000 | 246000 | 246500 | 246000 | 86 |
| 271 | 20231109 | 140300 | 10215065500 | 246000 | 246500 | 246500 | 246000 | 77 |
| 272 | 20231109 | 140200 | 10196122000 | 246500 | 246000 | 246500 | 246000 | 59 |
| 273 | 20231109 | 140100 | 10181605500 | 246000 | 246000 | 246500 | 246000 | 95 |
| 274 | 20231109 | 140000 | 10158228500 | 246000 | 246500 | 246500 | 246000 | 81 |
| 275 | 20231109 | 135900 | 10138292000 | 246500 | 246500 | 246500 | 246000 | 170 |
| 276 | 20231109 | 135800 | 10096433000 | 246500 | 246000 | 246500 | 246000 | 122 |
| 277 | 20231109 | 135700 | 10066394500 | 246000 | 246000 | 246500 | 246000 | 82 |
| 278 | 20231109 | 135600 | 10046198500 | 246500 | 246000 | 246500 | 246000 | 114 |
| 279 | 20231109 | 135500 | 10018131000 | 246000 | 246000 | 246500 | 246000 | 25 |
| 280 | 20231109 | 135400 | 10011980500 | 246000 | 246000 | 246500 | 246000 | 127 |
| 281 | 20231109 | 135300 | 9980715500 | 246000 | 246500 | 246500 | 246000 | 59 |
| 282 | 20231109 | 135200 | 9966188500 | 246000 | 246500 | 246500 | 246000 | 94 |
| 283 | 20231109 | 135100 | 9943062500 | 246000 | 246000 | 246000 | 246000 | 37 |
| 284 | 20231109 | 135000 | 9933960500 | 246000 | 246500 | 246500 | 246000 | 51 |
| 285 | 20231109 | 134900 | 9921413000 | 246000 | 246000 | 246500 | 246000 | 75 |
| 286 | 20231109 | 134800 | 9902957500 | 246000 | 246500 | 246500 | 246000 | 30 |
| 287 | 20231109 | 134700 | 9895575000 | 246000 | 246000 | 246500 | 246000 | 76 |
| 288 | 20231109 | 134600 | 9876876000 | 246500 | 245000 | 246500 | 245000 | 678 |
| 289 | 20231109 | 134500 | 9710006000 | 245500 | 245500 | 246000 | 245500 | 263 |
| 290 | 20231109 | 134400 | 9645435500 | 246000 | 246000 | 246000 | 245500 | 36 |
| 291 | 20231109 | 134300 | 9636594000 | 245500 | 245500 | 246000 | 245500 | 66 |
| 292 | 20231109 | 134200 | 9620387500 | 245500 | 245500 | 246000 | 245500 | 110 |
| 293 | 20231109 | 134100 | 9593377500 | 245500 | 245500 | 246000 | 245500 | 62 |
| 294 | 20231109 | 134000 | 9578155000 | 245500 | 245500 | 246000 | 245500 | 76 |
| 295 | 20231109 | 133900 | 9559496500 | 245500 | 245500 | 246000 | 245500 | 35 |
| 296 | 20231109 | 133800 | 9550899000 | 245500 | 245500 | 246000 | 245500 | 89 |
| 297 | 20231109 | 133700 | 9529045000 | 245500 | 246000 | 246000 | 245500 | 78 |
| 298 | 20231109 | 133600 | 9509879500 | 245500 | 246000 | 246000 | 245500 | 99 |
| 299 | 20231109 | 133500 | 9485571000 | 245500 | 245500 | 246000 | 245500 | 42 |
| 300 | 20231109 | 133400 | 9475256000 | 245500 | 246000 | 246000 | 245500 | 87 |
| 301 | 20231109 | 133300 | 9453891500 | 245500 | 246000 | 246000 | 245500 | 50 |
| 302 | 20231109 | 133200 | 9441615500 | 246000 | 246500 | 246500 | 245500 | 183 |
| 303 | 20231109 | 133100 | 9396598500 | 246000 | 246500 | 247000 | 246000 | 230 |
| 304 | 20231109 | 133000 | 9339920000 | 247000 | 246500 | 247000 | 246500 | 93 |
| 305 | 20231109 | 132900 | 9316978000 | 247000 | 246500 | 247000 | 246500 | 279 |
| 306 | 20231109 | 132800 | 9248190000 | 247000 | 246500 | 247000 | 246500 | 16 |
| 307 | 20231109 | 132700 | 9244243500 | 247000 | 247000 | 247000 | 246500 | 117 |
| 308 | 20231109 | 132600 | 9215374000 | 246500 | 247000 | 247000 | 246500 | 42 |
| 309 | 20231109 | 132500 | 9205010500 | 246500 | 246500 | 247000 | 246500 | 53 |
| 310 | 20231109 | 132400 | 9191933000 | 247000 | 247000 | 247000 | 246500 | 93 |
| 311 | 20231109 | 132300 | 9168992500 | 247000 | 247000 | 247000 | 246500 | 34 |
| 312 | 20231109 | 132200 | 9160595500 | 247000 | 246500 | 247000 | 246500 | 87 |
| 313 | 20231109 | 132100 | 9139130000 | 246500 | 246500 | 247000 | 246500 | 77 |
| 314 | 20231109 | 132000 | 9120129000 | 247000 | 247000 | 247000 | 246500 | 107 |
| 315 | 20231109 | 131900 | 9093728000 | 246500 | 246500 | 247000 | 246500 | 425 |
| 316 | 20231109 | 131800 | 8988912000 | 246000 | 246500 | 246500 | 246000 | 40 |
| 317 | 20231109 | 131700 | 8979066500 | 246000 | 245500 | 246500 | 245500 | 344 |
| 318 | 20231109 | 131600 | 8894402500 | 245500 | 246000 | 246000 | 245500 | 96 |
| 319 | 20231109 | 131500 | 8870808000 | 245500 | 245500 | 246000 | 245500 | 41 |
| 320 | 20231109 | 131400 | 8860741000 | 245500 | 245500 | 245500 | 245500 | 47 |
| 321 | 20231109 | 131300 | 8849202500 | 246000 | 245500 | 246000 | 245500 | 72 |
| 322 | 20231109 | 131200 | 8831525000 | 246000 | 246000 | 246000 | 245500 | 36 |
| 323 | 20231109 | 131100 | 8822685000 | 245500 | 246000 | 246000 | 245500 | 30 |
| 324 | 20231109 | 131000 | 8815318000 | 245500 | 245500 | 245500 | 245500 | 21 |
| 325 | 20231109 | 130900 | 8810162500 | 245500 | 245500 | 246000 | 245500 | 57 |
| 326 | 20231109 | 130800 | 8796167500 | 245500 | 245500 | 246000 | 245500 | 391 |
| 327 | 20231109 | 130700 | 8700175500 | 246000 | 246500 | 246500 | 246000 | 138 |
| 328 | 20231109 | 130600 | 8666223000 | 246500 | 246000 | 246500 | 246000 | 41 |
| 329 | 20231109 | 130500 | 8656134500 | 246000 | 246000 | 246500 | 246000 | 41 |
| 330 | 20231109 | 130400 | 8646038000 | 246000 | 246500 | 246500 | 246000 | 81 |
| 331 | 20231109 | 130300 | 8626090500 | 246500 | 246000 | 246500 | 245500 | 407 |
| 332 | 20231109 | 130200 | 8525944500 | 246000 | 245500 | 246000 | 245500 | 51 |
| 333 | 20231109 | 130100 | 8513420500 | 245500 | 245500 | 246000 | 245500 | 35 |
| 334 | 20231109 | 130000 | 8504826000 | 245500 | 246000 | 246000 | 245500 | 79 |
| 335 | 20231109 | 125900 | 8485427000 | 246000 | 245500 | 246000 | 245500 | 64 |
| 336 | 20231109 | 125800 | 8469712000 | 246000 | 245500 | 246000 | 245500 | 173 |
| 337 | 20231109 | 125700 | 8427232500 | 245500 | 245500 | 246000 | 245500 | 216 |
| 338 | 20231109 | 125600 | 8374204000 | 245500 | 245500 | 245500 | 245500 | 47 |
| 339 | 20231109 | 125500 | 8362665500 | 245500 | 245500 | 246000 | 245500 | 167 |
| 340 | 20231109 | 125400 | 8321666000 | 245500 | 245500 | 246000 | 245500 | 28 |
| 341 | 20231109 | 125300 | 8314791500 | 245500 | 245500 | 245500 | 245500 | 36 |
| 342 | 20231109 | 125200 | 8305953500 | 245500 | 246000 | 246000 | 245500 | 211 |
| 343 | 20231109 | 125100 | 8254060500 | 246000 | 246500 | 246500 | 246000 | 72 |
| 344 | 20231109 | 125000 | 8236336500 | 246000 | 246000 | 246500 | 246000 | 57 |
| 345 | 20231109 | 124900 | 8222307000 | 246000 | 246000 | 246500 | 246000 | 21 |
| 346 | 20231109 | 124800 | 8217134500 | 246000 | 246000 | 246500 | 246000 | 90 |
| 347 | 20231109 | 124700 | 8194976000 | 246500 | 246000 | 246500 | 246000 | 61 |
| 348 | 20231109 | 124600 | 8179951500 | 246000 | 246500 | 246500 | 246000 | 45 |
| 349 | 20231109 | 124500 | 8168872000 | 246000 | 246000 | 246500 | 246000 | 72 |
| 350 | 20231109 | 124400 | 8151139500 | 246500 | 245500 | 246500 | 245500 | 506 |
| 351 | 20231109 | 124300 | 8026641500 | 245500 | 246000 | 246000 | 245500 | 25 |
| 352 | 20231109 | 124200 | 8020497500 | 246000 | 245500 | 246000 | 245500 | 67 |
| 353 | 20231109 | 124100 | 8004043500 | 246000 | 245500 | 246000 | 245500 | 72 |
| 354 | 20231109 | 124000 | 7986361500 | 245500 | 245500 | 245500 | 245500 | 52 |
| 355 | 20231109 | 123900 | 7973595500 | 245500 | 246000 | 246000 | 245500 | 52 |
| 356 | 20231109 | 123800 | 7960822000 | 245500 | 245500 | 246000 | 245500 | 55 |
| 357 | 20231109 | 123700 | 7947315000 | 245500 | 245500 | 246000 | 245500 | 54 |
| 358 | 20231109 | 123600 | 7934053000 | 245500 | 246000 | 246000 | 245500 | 81 |
| 359 | 20231109 | 123500 | 7914160500 | 245500 | 245500 | 246000 | 245500 | 73 |
| 360 | 20231109 | 123400 | 7896219500 | 245500 | 245500 | 246000 | 245500 | 67 |
| 361 | 20231109 | 123300 | 7879763500 | 246000 | 245500 | 246000 | 245500 | 101 |
| 362 | 20231109 | 123200 | 7854939500 | 246000 | 245500 | 246000 | 245500 | 80 |
| 363 | 20231109 | 123100 | 7835283000 | 245500 | 246000 | 246000 | 245500 | 18 |
| 364 | 20231109 | 123000 | 7830863000 | 246000 | 246000 | 246000 | 245500 | 77 |
| 365 | 20231109 | 122900 | 7811946000 | 245500 | 245500 | 246000 | 245500 | 68 |
| 366 | 20231109 | 122800 | 7795246000 | 245500 | 245500 | 246000 | 245500 | 79 |
| 367 | 20231109 | 122700 | 7775835500 | 246000 | 245500 | 246000 | 245500 | 49 |
| 368 | 20231109 | 122600 | 7763798500 | 246000 | 246000 | 246000 | 245500 | 100 |
| 369 | 20231109 | 122500 | 7739222500 | 246000 | 245500 | 246000 | 245500 | 69 |
| 370 | 20231109 | 122400 | 7722271000 | 245500 | 246000 | 246000 | 245500 | 23 |
| 371 | 20231109 | 122300 | 7716624000 | 246000 | 245500 | 246000 | 245500 | 82 |
| 372 | 20231109 | 122200 | 7696481500 | 245500 | 245500 | 245500 | 245500 | 26 |
| 373 | 20231109 | 122100 | 7690098500 | 246000 | 245500 | 246000 | 245500 | 16 |
| 374 | 20231109 | 122000 | 7686168000 | 245500 | 246000 | 246000 | 245500 | 32 |
| 375 | 20231109 | 121900 | 7678310500 | 246000 | 245500 | 246000 | 245500 | 46 |
| 376 | 20231109 | 121800 | 7667015500 | 245500 | 246000 | 246000 | 245500 | 44 |
| 377 | 20231109 | 121700 | 7656211000 | 245000 | 245000 | 245500 | 245000 | 51 |
| 378 | 20231109 | 121600 | 7643697500 | 245000 | 245500 | 246000 | 245000 | 76 |
| 379 | 20231109 | 121500 | 7625037500 | 245500 | 245500 | 245500 | 245500 | 19 |
| 380 | 20231109 | 121400 | 7620373000 | 245500 | 245000 | 246000 | 245000 | 257 |
| 381 | 20231109 | 121300 | 7557281000 | 245500 | 245500 | 245500 | 245000 | 48 |
| 382 | 20231109 | 121200 | 7545513500 | 245500 | 245000 | 245500 | 245000 | 61 |
| 383 | 20231109 | 121100 | 7530542000 | 245000 | 245500 | 246000 | 245000 | 411 |
| 384 | 20231109 | 121000 | 7429642000 | 245500 | 245500 | 246000 | 245500 | 53 |
| 385 | 20231109 | 120900 | 7416630000 | 245500 | 245500 | 246000 | 245500 | 38 |
| 386 | 20231109 | 120800 | 7407300500 | 245500 | 245500 | 246000 | 245500 | 62 |
| 387 | 20231109 | 120700 | 7392079000 | 245500 | 246000 | 246000 | 245500 | 402 |
| 388 | 20231109 | 120600 | 7293188000 | 246000 | 246500 | 246500 | 246000 | 23 |
| 389 | 20231109 | 120500 | 7287529000 | 246000 | 246000 | 246000 | 246000 | 68 |
| 390 | 20231109 | 120400 | 7270801000 | 246000 | 246000 | 246000 | 246000 | 25 |
| 391 | 20231109 | 120300 | 7264651000 | 246000 | 246500 | 246500 | 246000 | 48 |
| 392 | 20231109 | 120200 | 7252842000 | 246000 | 246500 | 246500 | 246000 | 51 |
| 393 | 20231109 | 120100 | 7240295500 | 246000 | 246000 | 246500 | 246000 | 45 |
| 394 | 20231109 | 120000 | 7229225000 | 246000 | 246000 | 246000 | 246000 | 66 |
| 395 | 20231109 | 115900 | 7212989000 | 246000 | 246000 | 246500 | 246000 | 35 |
| 396 | 20231109 | 115800 | 7204378500 | 246500 | 246000 | 246500 | 246000 | 56 |
| 397 | 20231109 | 115700 | 7190599000 | 246000 | 246000 | 246500 | 246000 | 82 |
| 398 | 20231109 | 115600 | 7170413000 | 246000 | 246500 | 246500 | 246000 | 71 |
| 399 | 20231109 | 115500 | 7152926500 | 246500 | 246000 | 246500 | 246000 | 61 |
| 400 | 20231109 | 115400 | 7137915500 | 246000 | 246500 | 246500 | 246000 | 57 |
| 401 | 20231109 | 115300 | 7123888500 | 246000 | 246000 | 246500 | 246000 | 39 |
| 402 | 20231109 | 115200 | 7114289500 | 246000 | 246500 | 246500 | 246000 | 76 |
| 403 | 20231109 | 115100 | 7095571500 | 246500 | 246000 | 246500 | 246000 | 60 |
| 404 | 20231109 | 115000 | 7080800500 | 246000 | 246000 | 246500 | 246000 | 148 |
| 405 | 20231109 | 114900 | 7044361500 | 246500 | 246000 | 246500 | 246000 | 30 |
| 406 | 20231109 | 114800 | 7036981000 | 246000 | 246500 | 246500 | 246000 | 73 |
| 407 | 20231109 | 114700 | 7019013500 | 246000 | 246500 | 246500 | 246000 | 55 |
| 408 | 20231109 | 114600 | 7005475000 | 246500 | 246000 | 246500 | 246000 | 40 |
| 409 | 20231109 | 114500 | 6995631000 | 246500 | 246000 | 246500 | 246000 | 70 |
| 410 | 20231109 | 114400 | 6978393000 | 246000 | 246000 | 246500 | 246000 | 45 |
| 411 | 20231109 | 114300 | 6967317500 | 246000 | 246000 | 246500 | 246000 | 91 |
| 412 | 20231109 | 114200 | 6944916000 | 246500 | 246000 | 246500 | 246000 | 59 |
| 413 | 20231109 | 114100 | 6930386000 | 246000 | 246000 | 246500 | 246000 | 44 |
| 414 | 20231109 | 114000 | 6919556500 | 246000 | 246000 | 246500 | 246000 | 74 |
| 415 | 20231109 | 113900 | 6901344000 | 246500 | 246000 | 246500 | 246000 | 69 |
| 416 | 20231109 | 113800 | 6884356000 | 246500 | 246000 | 246500 | 246000 | 41 |
| 417 | 20231109 | 113700 | 6874266000 | 246500 | 245500 | 246500 | 245500 | 306 |
| 418 | 20231109 | 113600 | 6798959000 | 245500 | 245500 | 246000 | 245500 | 64 |
| 419 | 20231109 | 113500 | 6783237500 | 246000 | 245000 | 246000 | 245000 | 440 |
| 420 | 20231109 | 113400 | 6675158500 | 245000 | 245500 | 245500 | 245000 | 83 |
| 421 | 20231109 | 113300 | 6654811000 | 245500 | 245500 | 245500 | 245000 | 86 |
| 422 | 20231109 | 113200 | 6633731500 | 245000 | 245500 | 245500 | 245000 | 95 |
| 423 | 20231109 | 113100 | 6610436500 | 245500 | 245500 | 246000 | 245500 | 75 |
| 424 | 20231109 | 113000 | 6592023500 | 245500 | 245500 | 246000 | 245500 | 66 |
| 425 | 20231109 | 112900 | 6575820000 | 245500 | 245500 | 245500 | 245500 | 236 |
| 426 | 20231109 | 112800 | 6517882000 | 245500 | 245500 | 246000 | 245500 | 75 |
| 427 | 20231109 | 112700 | 6499459500 | 245500 | 246000 | 246000 | 245500 | 81 |
| 428 | 20231109 | 112600 | 6479563000 | 245500 | 245500 | 246000 | 245500 | 69 |
| 429 | 20231109 | 112500 | 6462617500 | 246000 | 246000 | 246000 | 245500 | 107 |
| 430 | 20231109 | 112400 | 6436325500 | 246000 | 245500 | 246000 | 245500 | 55 |
| 431 | 20231109 | 112300 | 6422801500 | 245500 | 246000 | 246000 | 245500 | 83 |
| 432 | 20231109 | 112200 | 6402408500 | 245500 | 245500 | 245500 | 245500 | 67 |
| 433 | 20231109 | 112100 | 6385960000 | 245500 | 246000 | 246000 | 245500 | 105 |
| 434 | 20231109 | 112000 | 6360161000 | 246000 | 245500 | 246000 | 245500 | 44 |
| 435 | 20231109 | 111900 | 6349352000 | 246000 | 246000 | 246000 | 245500 | 30 |
| 436 | 20231109 | 111800 | 6341974000 | 245500 | 245500 | 246000 | 245500 | 82 |
| 437 | 20231109 | 111700 | 6321836000 | 245500 | 245500 | 246000 | 245500 | 46 |
| 438 | 20231109 | 111600 | 6310532500 | 245500 | 245500 | 245500 | 245500 | 43 |
| 439 | 20231109 | 111500 | 6299976000 | 246000 | 246000 | 246000 | 245500 | 51 |
| 440 | 20231109 | 111400 | 6287454000 | 245500 | 245500 | 246000 | 245500 | 35 |
| 441 | 20231109 | 111300 | 6278858500 | 245500 | 245500 | 245500 | 245500 | 31 |
| 442 | 20231109 | 111200 | 6271248000 | 245500 | 245500 | 246000 | 245500 | 30 |
| 443 | 20231109 | 111100 | 6263881500 | 245000 | 245500 | 246000 | 245000 | 416 |
| 444 | 20231109 | 111000 | 6161748000 | 246000 | 245500 | 246000 | 245500 | 132 |
| 445 | 20231109 | 110900 | 6129321500 | 245500 | 246000 | 246000 | 245500 | 86 |
| 446 | 20231109 | 110800 | 6108190500 | 246000 | 246000 | 246500 | 245500 | 91 |
| 447 | 20231109 | 110700 | 6085798000 | 246000 | 245000 | 246500 | 244500 | 1506 |
| 448 | 20231109 | 110600 | 5716358000 | 244500 | 244000 | 245000 | 244000 | 477 |
| 449 | 20231109 | 110500 | 5599696000 | 244000 | 244000 | 244000 | 244000 | 18 |
| 450 | 20231109 | 110400 | 5595304000 | 244500 | 244000 | 244500 | 244000 | 33 |
| 451 | 20231109 | 110300 | 5587250000 | 244000 | 244500 | 244500 | 244000 | 240 |
| 452 | 20231109 | 110200 | 5528674500 | 244500 | 244000 | 244500 | 244000 | 43 |
| 453 | 20231109 | 110100 | 5518176000 | 244500 | 244000 | 244500 | 244000 | 5 |
| 454 | 20231109 | 110000 | 5516955500 | 244500 | 244000 | 244500 | 243500 | 331 |
| 455 | 20231109 | 105900 | 5436174000 | 243500 | 243500 | 244000 | 243500 | 28 |
| 456 | 20231109 | 105800 | 5429354000 | 243500 | 244000 | 244000 | 243500 | 24 |
| 457 | 20231109 | 105700 | 5423509500 | 243500 | 243500 | 244000 | 243500 | 38 |
| 458 | 20231109 | 105600 | 5414253500 | 243500 | 243500 | 244000 | 243000 | 261 |
| 459 | 20231109 | 105500 | 5350692500 | 243500 | 243500 | 243500 | 243500 | 35 |
| 460 | 20231109 | 105400 | 5342170000 | 243500 | 244000 | 244000 | 243000 | 115 |
| 461 | 20231109 | 105300 | 5314169500 | 243500 | 243500 | 244000 | 243500 | 78 |
| 462 | 20231109 | 105200 | 5295173500 | 243500 | 243500 | 244000 | 243500 | 102 |
| 463 | 20231109 | 105100 | 5270330500 | 243500 | 244000 | 244000 | 243500 | 51 |
| 464 | 20231109 | 105000 | 5257901000 | 243500 | 244000 | 244000 | 243500 | 256 |
| 465 | 20231109 | 104900 | 5195484500 | 244000 | 244000 | 244500 | 244000 | 77 |
| 466 | 20231109 | 104800 | 5176693000 | 244500 | 244500 | 244500 | 244000 | 45 |
| 467 | 20231109 | 104700 | 5165712000 | 244000 | 244000 | 244500 | 244000 | 4 |
| 468 | 20231109 | 104600 | 5164735500 | 244000 | 244000 | 244500 | 244000 | 78 |
| 469 | 20231109 | 104500 | 5145700500 | 244000 | 244000 | 244500 | 244000 | 100 |
| 470 | 20231109 | 104400 | 5121283000 | 244000 | 244000 | 244500 | 244000 | 58 |
| 471 | 20231109 | 104300 | 5107124500 | 244500 | 244500 | 245000 | 244000 | 902 |
| 472 | 20231109 | 104200 | 4886677500 | 244500 | 244500 | 245000 | 244500 | 102 |
| 473 | 20231109 | 104100 | 4861724000 | 244500 | 245000 | 245000 | 244500 | 23 |
| 474 | 20231109 | 104000 | 4856094500 | 244500 | 244500 | 245000 | 244500 | 21 |
| 475 | 20231109 | 103900 | 4850959500 | 244500 | 244500 | 245000 | 244500 | 51 |
| 476 | 20231109 | 103800 | 4838482500 | 244500 | 244500 | 245000 | 244500 | 67 |
| 477 | 20231109 | 103700 | 4822069000 | 245000 | 245000 | 245000 | 244500 | 43 |
| 478 | 20231109 | 103600 | 4811546000 | 244500 | 245000 | 245000 | 244500 | 79 |
| 479 | 20231109 | 103500 | 4792193500 | 244500 | 244500 | 245000 | 244500 | 70 |
| 480 | 20231109 | 103400 | 4775068500 | 245000 | 244500 | 245000 | 244500 | 185 |
| 481 | 20231109 | 103300 | 4729745000 | 245000 | 245000 | 245000 | 244500 | 105 |
| 482 | 20231109 | 103200 | 4704032000 | 245000 | 244500 | 245000 | 244500 | 72 |
| 483 | 20231109 | 103100 | 4686404500 | 244500 | 244500 | 245000 | 244500 | 51 |
| 484 | 20231109 | 103000 | 4673917500 | 245000 | 244500 | 245000 | 244000 | 465 |
| 485 | 20231109 | 102900 | 4560163000 | 244500 | 244500 | 244500 | 244000 | 35 |
| 486 | 20231109 | 102800 | 4551608500 | 244500 | 244500 | 244500 | 244000 | 168 |
| 487 | 20231109 | 102700 | 4510555000 | 244000 | 244000 | 244500 | 243500 | 539 |
| 488 | 20231109 | 102600 | 4379021500 | 243500 | 243000 | 244000 | 243000 | 526 |
| 489 | 20231109 | 102500 | 4250871000 | 243000 | 243000 | 243500 | 243000 | 50 |
| 490 | 20231109 | 102400 | 4238706500 | 243000 | 243000 | 243500 | 243000 | 38 |
| 491 | 20231109 | 102300 | 4229472000 | 243500 | 243000 | 243500 | 243000 | 51 |
| 492 | 20231109 | 102200 | 4217070000 | 243000 | 243000 | 243000 | 242500 | 226 |
| 493 | 20231109 | 102100 | 4162154500 | 242500 | 242500 | 242500 | 242500 | 42 |
| 494 | 20231109 | 102000 | 4151969500 | 242500 | 243000 | 243000 | 242500 | 49 |
| 495 | 20231109 | 101900 | 4140067500 | 242500 | 242500 | 242500 | 242500 | 31 |
| 496 | 20231109 | 101800 | 4132550000 | 242500 | 242500 | 243000 | 242000 | 431 |
| 497 | 20231109 | 101700 | 4028024500 | 242000 | 242500 | 243000 | 242000 | 470 |
| 498 | 20231109 | 101600 | 3914048500 | 242500 | 242500 | 243000 | 242500 | 53 |
| 499 | 20231109 | 101500 | 3901178500 | 242500 | 243000 | 243000 | 242500 | 48 |
| 500 | 20231109 | 101400 | 3889517500 | 242500 | 242500 | 243000 | 242500 | 79 |
| 501 | 20231109 | 101300 | 3870342000 | 242500 | 243000 | 243000 | 242500 | 70 |
| 502 | 20231109 | 101200 | 3853333000 | 242500 | 243000 | 243000 | 242500 | 87 |
| 503 | 20231109 | 101100 | 3832206500 | 243000 | 242500 | 243000 | 242500 | 102 |
| 504 | 20231109 | 101000 | 3807452500 | 242500 | 243000 | 243000 | 242500 | 69 |
| 505 | 20231109 | 100900 | 3790705500 | 243000 | 242500 | 243000 | 242500 | 117 |
| 506 | 20231109 | 100800 | 3762289000 | 242500 | 243000 | 243000 | 242500 | 73 |
| 507 | 20231109 | 100700 | 3744559000 | 242500 | 242500 | 243000 | 242500 | 103 |
| 508 | 20231109 | 100600 | 3719551000 | 242500 | 242500 | 243000 | 242500 | 45 |
| 509 | 20231109 | 100500 | 3708619000 | 243000 | 242500 | 243000 | 242500 | 140 |
| 510 | 20231109 | 100400 | 3674615000 | 243000 | 243000 | 243000 | 242500 | 95 |
| 511 | 20231109 | 100300 | 3651530500 | 242500 | 242500 | 243000 | 242500 | 91 |
| 512 | 20231109 | 100200 | 3629440000 | 242500 | 243000 | 243000 | 242500 | 92 |
| 513 | 20231109 | 100100 | 3607087500 | 242500 | 243000 | 243000 | 242500 | 232 |
| 514 | 20231109 | 100000 | 3550737500 | 243000 | 243000 | 243000 | 242000 | 57 |
| 515 | 20231109 | 095900 | 3536906500 | 243000 | 242500 | 243000 | 242000 | 349 |
| 516 | 20231109 | 095800 | 3452221000 | 242500 | 242500 | 242500 | 242000 | 177 |
| 517 | 20231109 | 095700 | 3409307500 | 242500 | 242500 | 242500 | 242000 | 138 |
| 518 | 20231109 | 095600 | 3375849500 | 242500 | 242500 | 243000 | 242000 | 120 |
| 519 | 20231109 | 095500 | 3346746000 | 242500 | 241500 | 242500 | 241500 | 964 |
| 520 | 20231109 | 095400 | 3113577000 | 241000 | 241000 | 241500 | 241000 | 100 |
| 521 | 20231109 | 095300 | 3089455000 | 241000 | 241000 | 241500 | 241000 | 98 |
| 522 | 20231109 | 095200 | 3065834000 | 241500 | 241500 | 241500 | 241000 | 61 |
| 523 | 20231109 | 095100 | 3051108000 | 241000 | 241500 | 241500 | 241000 | 92 |
| 524 | 20231109 | 095000 | 3028904000 | 241000 | 241500 | 241500 | 241000 | 50 |
| 525 | 20231109 | 094900 | 3016836500 | 241000 | 241000 | 241500 | 241000 | 99 |
| 526 | 20231109 | 094800 | 2992955000 | 241500 | 241000 | 241500 | 241000 | 319 |
| 527 | 20231109 | 094700 | 2915939000 | 241500 | 241000 | 241500 | 241000 | 159 |
| 528 | 20231109 | 094600 | 2877577000 | 241500 | 241000 | 241500 | 241000 | 31 |
| 529 | 20231109 | 094500 | 2870099000 | 241000 | 241000 | 241500 | 241000 | 1360 |
| 530 | 20231109 | 094400 | 2542179500 | 241000 | 240500 | 241000 | 240500 | 249 |
| 531 | 20231109 | 094300 | 2482265500 | 240500 | 240500 | 241000 | 240500 | 129 |
| 532 | 20231109 | 094200 | 2451202500 | 240500 | 240500 | 241000 | 240500 | 65 |
| 533 | 20231109 | 094100 | 2435568000 | 240500 | 240500 | 241000 | 240500 | 131 |
| 534 | 20231109 | 094000 | 2404051000 | 240500 | 241000 | 241000 | 240500 | 101 |
| 535 | 20231109 | 093900 | 2379746000 | 240500 | 240500 | 241000 | 240500 | 57 |
| 536 | 20231109 | 093800 | 2366028500 | 240500 | 240500 | 240500 | 240500 | 106 |
| 537 | 20231109 | 093700 | 2340535500 | 240500 | 241000 | 241000 | 240500 | 71 |
| 538 | 20231109 | 093600 | 2323459500 | 240500 | 240500 | 241000 | 240500 | 53 |
| 539 | 20231109 | 093500 | 2310698500 | 240500 | 241000 | 241000 | 240500 | 414 |
| 540 | 20231109 | 093400 | 2210963500 | 241000 | 241500 | 241500 | 241000 | 34 |
| 541 | 20231109 | 093300 | 2202764000 | 241000 | 241000 | 241500 | 241000 | 57 |
| 542 | 20231109 | 093200 | 2189022000 | 241000 | 241000 | 241500 | 241000 | 108 |
| 543 | 20231109 | 093100 | 2162958500 | 241500 | 241500 | 241500 | 241000 | 152 |
| 544 | 20231109 | 093000 | 2126286500 | 241500 | 240500 | 241500 | 240000 | 250 |
| 545 | 20231109 | 092900 | 2066103000 | 240500 | 240000 | 240500 | 240000 | 470 |
| 546 | 20231109 | 092800 | 1953091000 | 240000 | 240000 | 240500 | 240000 | 125 |
| 547 | 20231109 | 092700 | 1923058500 | 240000 | 240500 | 241000 | 240000 | 678 |
| 548 | 20231109 | 092600 | 1760083000 | 240500 | 241000 | 241000 | 240500 | 32 |
| 549 | 20231109 | 092500 | 1752378500 | 240500 | 241000 | 241000 | 240500 | 119 |
| 550 | 20231109 | 092400 | 1723705000 | 241000 | 241000 | 241500 | 241000 | 89 |
| 551 | 20231109 | 092300 | 1702255500 | 241500 | 241500 | 241500 | 241000 | 326 |
| 552 | 20231109 | 092200 | 1623604500 | 241500 | 241500 | 242000 | 241500 | 36 |
| 553 | 20231109 | 092100 | 1614910000 | 241500 | 241500 | 242000 | 241500 | 41 |
| 554 | 20231109 | 092000 | 1605006000 | 242000 | 241000 | 242000 | 241000 | 337 |
| 555 | 20231109 | 091900 | 1523581500 | 241000 | 241000 | 241500 | 240500 | 275 |
| 556 | 20231109 | 091800 | 1457309000 | 241000 | 241000 | 241000 | 241000 | 97 |
| 557 | 20231109 | 091700 | 1433932000 | 240500 | 241500 | 241500 | 240500 | 184 |
| 558 | 20231109 | 091600 | 1389551500 | 240500 | 241000 | 241500 | 240500 | 180 |
| 559 | 20231109 | 091500 | 1346175000 | 241000 | 240500 | 241500 | 240500 | 327 |
| 560 | 20231109 | 091400 | 1267375500 | 240500 | 240500 | 241000 | 240500 | 102 |
| 561 | 20231109 | 091300 | 1242811000 | 241000 | 240500 | 241000 | 240500 | 43 |
| 562 | 20231109 | 091200 | 1232465500 | 240000 | 240500 | 240500 | 240000 | 200 |
| 563 | 20231109 | 091100 | 1184370500 | 240500 | 240500 | 241000 | 240500 | 60 |
| 564 | 20231109 | 091000 | 1169933500 | 240500 | 240500 | 241000 | 240500 | 636 |
| 565 | 20231109 | 090900 | 1016915000 | 240000 | 240000 | 240500 | 240000 | 103 |
| 566 | 20231109 | 090800 | 992170000 | 240000 | 240000 | 240500 | 240000 | 42 |
| 567 | 20231109 | 090700 | 982085500 | 240000 | 240500 | 240500 | 240000 | 24 |
| 568 | 20231109 | 090600 | 976317000 | 240500 | 240500 | 241000 | 240500 | 127 |
| 569 | 20231109 | 090500 | 945766500 | 240500 | 240500 | 240500 | 240000 | 108 |
| 570 | 20231109 | 090400 | 919795000 | 240000 | 240000 | 240500 | 240000 | 273 |
| 571 | 20231109 | 090300 | 854160000 | 240000 | 240000 | 240500 | 240000 | 279 |
| 572 | 20231109 | 090200 | 787181000 | 240000 | 240000 | 240500 | 240000 | 279 |
| 573 | 20231109 | 090100 | 720220000 | 240000 | 240500 | 240500 | 239000 | 1096 |
| 574 | 20231109 | 090000 | 457517500 | 240000 | 242000 | 242000 | 239500 | 1900 |