35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 184500 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 14859 |
| 3 | 20231110 | 184400 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 4 | 20231110 | 184300 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 5 | 20231110 | 184200 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 6 | 20231110 | 184100 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 7 | 20231110 | 184000 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 8 | 20231110 | 183900 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 9 | 20231110 | 183800 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 10 | 20231110 | 183700 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 11 | 20231110 | 183600 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 12 | 20231110 | 183500 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 13 | 20231110 | 183400 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 14 | 20231110 | 183300 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 15 | 20231110 | 183200 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 16 | 20231110 | 183100 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 17 | 20231110 | 183000 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 18 | 20231110 | 182900 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 19 | 20231110 | 182800 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 20 | 20231110 | 182700 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 21 | 20231110 | 182600 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 22 | 20231110 | 182500 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 23 | 20231110 | 182400 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 24 | 20231110 | 182300 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 25 | 20231110 | 182200 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 26 | 20231110 | 182100 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 27 | 20231110 | 182000 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 28 | 20231110 | 181900 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 29 | 20231110 | 181800 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 30 | 20231110 | 181700 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 31 | 20231110 | 181600 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 32 | 20231110 | 181500 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 14859 |
| 33 | 20231110 | 181400 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 34 | 20231110 | 181300 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 35 | 20231110 | 181200 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 36 | 20231110 | 181100 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 37 | 20231110 | 181000 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 38 | 20231110 | 180900 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 39 | 20231110 | 180800 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 40 | 20231110 | 180700 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 41 | 20231110 | 180600 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 42 | 20231110 | 180500 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 43 | 20231110 | 180400 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 44 | 20231110 | 180300 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 45 | 20231110 | 180200 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 46 | 20231110 | 180100 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 47 | 20231110 | 180000 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 48 | 20231110 | 175900 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 49 | 20231110 | 175800 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 50 | 20231110 | 175700 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 51 | 20231110 | 175600 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 52 | 20231110 | 175500 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 53 | 20231110 | 175400 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 54 | 20231110 | 175300 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 55 | 20231110 | 175200 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 56 | 20231110 | 175100 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 57 | 20231110 | 175000 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 58 | 20231110 | 174900 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 59 | 20231110 | 174800 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 60 | 20231110 | 174700 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 61 | 20231110 | 174600 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 62 | 20231110 | 174500 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 14859 |
| 63 | 20231110 | 174400 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 64 | 20231110 | 174300 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 65 | 20231110 | 174200 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 66 | 20231110 | 174100 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 67 | 20231110 | 174000 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 68 | 20231110 | 173900 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 69 | 20231110 | 173800 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 70 | 20231110 | 173700 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 71 | 20231110 | 173600 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 72 | 20231110 | 173500 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 73 | 20231110 | 173400 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 74 | 20231110 | 173300 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 75 | 20231110 | 173200 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 76 | 20231110 | 173100 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 77 | 20231110 | 173000 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 78 | 20231110 | 172900 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 79 | 20231110 | 172800 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 80 | 20231110 | 172700 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 81 | 20231110 | 172600 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 82 | 20231110 | 172500 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 83 | 20231110 | 172400 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 84 | 20231110 | 172300 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 85 | 20231110 | 172200 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 86 | 20231110 | 172100 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 87 | 20231110 | 172000 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 88 | 20231110 | 171900 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 89 | 20231110 | 171800 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 90 | 20231110 | 171700 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 91 | 20231110 | 171600 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 92 | 20231110 | 171500 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 14859 |
| 93 | 20231110 | 171400 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 94 | 20231110 | 171300 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 95 | 20231110 | 171200 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 96 | 20231110 | 171100 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 97 | 20231110 | 171000 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 98 | 20231110 | 170900 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 99 | 20231110 | 170800 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 100 | 20231110 | 170700 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 101 | 20231110 | 170600 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 102 | 20231110 | 170500 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 103 | 20231110 | 170400 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 104 | 20231110 | 170300 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 105 | 20231110 | 170200 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 106 | 20231110 | 170100 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 107 | 20231110 | 170000 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 108 | 20231110 | 165900 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 109 | 20231110 | 165800 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 110 | 20231110 | 165700 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 111 | 20231110 | 165600 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 112 | 20231110 | 165500 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 113 | 20231110 | 165400 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 114 | 20231110 | 165300 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 115 | 20231110 | 165200 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 116 | 20231110 | 165100 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 117 | 20231110 | 165000 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 118 | 20231110 | 164900 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 119 | 20231110 | 164800 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 120 | 20231110 | 164700 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 121 | 20231110 | 164600 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 122 | 20231110 | 164500 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 14859 |
| 123 | 20231110 | 164400 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 124 | 20231110 | 164300 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 125 | 20231110 | 164200 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 126 | 20231110 | 164100 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 127 | 20231110 | 164000 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 128 | 20231110 | 163900 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 129 | 20231110 | 163800 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 130 | 20231110 | 163700 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 131 | 20231110 | 163600 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 132 | 20231110 | 163500 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 133 | 20231110 | 163400 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 134 | 20231110 | 163300 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 135 | 20231110 | 163200 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 136 | 20231110 | 163100 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 137 | 20231110 | 163000 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 138 | 20231110 | 162900 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 139 | 20231110 | 162800 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 140 | 20231110 | 162700 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 141 | 20231110 | 162600 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 142 | 20231110 | 162500 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 143 | 20231110 | 162400 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 144 | 20231110 | 162300 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 145 | 20231110 | 162200 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 146 | 20231110 | 162100 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 147 | 20231110 | 162000 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 148 | 20231110 | 161900 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 149 | 20231110 | 161800 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 150 | 20231110 | 161700 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 151 | 20231110 | 161600 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 152 | 20231110 | 161500 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 14859 |
| 153 | 20231110 | 161400 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 154 | 20231110 | 161300 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 155 | 20231110 | 161200 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 156 | 20231110 | 161100 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 157 | 20231110 | 161000 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 158 | 20231110 | 160900 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 159 | 20231110 | 160800 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 160 | 20231110 | 160700 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 161 | 20231110 | 160600 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 162 | 20231110 | 160500 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 163 | 20231110 | 160400 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 164 | 20231110 | 160300 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 165 | 20231110 | 160200 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 166 | 20231110 | 160100 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 167 | 20231110 | 160000 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 168 | 20231110 | 155900 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 169 | 20231110 | 155800 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 170 | 20231110 | 155700 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 171 | 20231110 | 155600 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 172 | 20231110 | 155500 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 173 | 20231110 | 155400 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 174 | 20231110 | 155300 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 175 | 20231110 | 155200 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 176 | 20231110 | 155100 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 177 | 20231110 | 155000 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 178 | 20231110 | 154900 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 179 | 20231110 | 154800 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 180 | 20231110 | 154700 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 181 | 20231110 | 154600 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 182 | 20231110 | 154500 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 14859 |
| 183 | 20231110 | 154400 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 184 | 20231110 | 154300 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 185 | 20231110 | 154200 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 186 | 20231110 | 154100 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 187 | 20231110 | 154000 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 188 | 20231110 | 153900 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 189 | 20231110 | 153800 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 190 | 20231110 | 153700 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 191 | 20231110 | 153600 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 192 | 20231110 | 153500 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 193 | 20231110 | 153400 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 194 | 20231110 | 153300 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 195 | 20231110 | 153200 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 196 | 20231110 | 153100 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 0 |
| 197 | 20231110 | 153000 | 213742142000 | 447500 | 447500 | 447500 | 447500 | 14859 |
| 198 | 20231110 | 152900 | 207092739500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 199 | 20231110 | 152800 | 207092739500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 200 | 20231110 | 152700 | 207092739500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 201 | 20231110 | 152600 | 207092739500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 202 | 20231110 | 152500 | 207092739500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 203 | 20231110 | 152400 | 207092739500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 204 | 20231110 | 152300 | 207092739500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 205 | 20231110 | 152200 | 207092739500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 206 | 20231110 | 152100 | 207092739500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 207 | 20231110 | 152000 | 207092739500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 208 | 20231110 | 151900 | 207092739500 | 448500 | 448500 | 448500 | 448000 | 3626 |
| 209 | 20231110 | 151800 | 205467450000 | 448500 | 447500 | 448500 | 447500 | 710 |
| 210 | 20231110 | 151700 | 205149354500 | 448000 | 448000 | 448500 | 447500 | 2321 |
| 211 | 20231110 | 151600 | 204110045000 | 448000 | 448500 | 448500 | 448000 | 1084 |
| 212 | 20231110 | 151500 | 203624350500 | 448000 | 448500 | 448500 | 447500 | 1316 |
| 213 | 20231110 | 151400 | 203034871000 | 448500 | 448000 | 448500 | 447500 | 2248 |
| 214 | 20231110 | 151300 | 202027705500 | 448000 | 448000 | 448500 | 448000 | 806 |
| 215 | 20231110 | 151200 | 201666312000 | 448000 | 448500 | 448500 | 448000 | 892 |
| 216 | 20231110 | 151100 | 201266469500 | 448000 | 447500 | 448500 | 447500 | 1139 |
| 217 | 20231110 | 151000 | 200756265500 | 447500 | 447500 | 448000 | 447500 | 610 |
| 218 | 20231110 | 150900 | 200483168000 | 448000 | 448000 | 448000 | 447500 | 910 |
| 219 | 20231110 | 150800 | 200075891500 | 447500 | 447500 | 448000 | 447500 | 849 |
| 220 | 20231110 | 150700 | 199695819000 | 447500 | 448000 | 448000 | 447500 | 812 |
| 221 | 20231110 | 150600 | 199332224000 | 448000 | 448500 | 448500 | 447500 | 729 |
| 222 | 20231110 | 150500 | 199005599000 | 448500 | 448000 | 448500 | 447500 | 838 |
| 223 | 20231110 | 150400 | 198630212500 | 447500 | 448500 | 448500 | 447500 | 1087 |
| 224 | 20231110 | 150300 | 198143198000 | 448500 | 448000 | 448500 | 448000 | 371 |
| 225 | 20231110 | 150200 | 197976897000 | 448000 | 448000 | 448500 | 447500 | 864 |
| 226 | 20231110 | 150100 | 197589992000 | 448000 | 448000 | 448000 | 447500 | 1850 |
| 227 | 20231110 | 150000 | 196761334500 | 448000 | 447500 | 448000 | 447500 | 1132 |
| 228 | 20231110 | 145900 | 196254717000 | 447500 | 447500 | 448000 | 447500 | 1168 |
| 229 | 20231110 | 145800 | 195732012500 | 448000 | 447500 | 448000 | 447500 | 640 |
| 230 | 20231110 | 145700 | 195445600500 | 448000 | 447500 | 448000 | 447500 | 2955 |
| 231 | 20231110 | 145600 | 194123104000 | 448000 | 448000 | 448000 | 447500 | 870 |
| 232 | 20231110 | 145500 | 193733714000 | 448000 | 448000 | 448500 | 447500 | 1204 |
| 233 | 20231110 | 145400 | 193194422000 | 448500 | 448000 | 448500 | 448000 | 3440 |
| 234 | 20231110 | 145300 | 191653258000 | 448000 | 448500 | 449000 | 448000 | 1282 |
| 235 | 20231110 | 145200 | 191078375500 | 448500 | 448000 | 449000 | 448000 | 1106 |
| 236 | 20231110 | 145100 | 190582368500 | 448000 | 448000 | 448500 | 448000 | 811 |
| 237 | 20231110 | 145000 | 190218966500 | 448000 | 448500 | 449000 | 448000 | 1352 |
| 238 | 20231110 | 144900 | 189612558000 | 448500 | 449000 | 449000 | 448000 | 1112 |
| 239 | 20231110 | 144800 | 189113811000 | 448500 | 448500 | 449000 | 448500 | 1309 |
| 240 | 20231110 | 144700 | 188526721500 | 448500 | 449000 | 449500 | 448500 | 1663 |
| 241 | 20231110 | 144600 | 187780775500 | 449500 | 449000 | 449500 | 449000 | 1051 |
| 242 | 20231110 | 144500 | 187308850500 | 449000 | 449000 | 449500 | 449000 | 494 |
| 243 | 20231110 | 144400 | 187087039000 | 449000 | 449000 | 449500 | 449000 | 500 |
| 244 | 20231110 | 144300 | 186862363000 | 449500 | 449500 | 449500 | 449000 | 553 |
| 245 | 20231110 | 144200 | 186613875500 | 449500 | 449000 | 449500 | 449000 | 389 |
| 246 | 20231110 | 144100 | 186439169000 | 449000 | 449000 | 449500 | 448500 | 806 |
| 247 | 20231110 | 144000 | 186077243500 | 448500 | 449000 | 449000 | 448500 | 483 |
| 248 | 20231110 | 143900 | 185860486500 | 448500 | 449000 | 449500 | 448500 | 1021 |
| 249 | 20231110 | 143800 | 185402048000 | 449500 | 449500 | 450000 | 449000 | 2489 |
| 250 | 20231110 | 143700 | 184284080500 | 450000 | 450000 | 450500 | 449500 | 3696 |
| 251 | 20231110 | 143600 | 182621188500 | 450000 | 450000 | 450500 | 450000 | 424 |
| 252 | 20231110 | 143500 | 182430345500 | 450500 | 450000 | 450500 | 450000 | 310 |
| 253 | 20231110 | 143400 | 182290766500 | 450000 | 450000 | 450500 | 450000 | 477 |
| 254 | 20231110 | 143300 | 182075917500 | 450000 | 450000 | 450500 | 450000 | 499 |
| 255 | 20231110 | 143200 | 181851309000 | 450500 | 450500 | 450500 | 450000 | 424 |
| 256 | 20231110 | 143100 | 181660337500 | 450500 | 450500 | 450500 | 450000 | 1159 |
| 257 | 20231110 | 143000 | 181138399000 | 450000 | 450000 | 450500 | 450000 | 1318 |
| 258 | 20231110 | 142900 | 180544781000 | 450000 | 450500 | 451000 | 450000 | 1279 |
| 259 | 20231110 | 142800 | 179968603500 | 450500 | 452000 | 452000 | 450500 | 4518 |
| 260 | 20231110 | 142700 | 177930378500 | 451500 | 452000 | 452500 | 451500 | 1336 |
| 261 | 20231110 | 142600 | 177326556500 | 452000 | 452500 | 452500 | 452000 | 268 |
| 262 | 20231110 | 142500 | 177205389500 | 452500 | 452500 | 452500 | 452000 | 139 |
| 263 | 20231110 | 142400 | 177142532500 | 452500 | 452000 | 452500 | 452000 | 340 |
| 264 | 20231110 | 142300 | 176988806000 | 452000 | 452000 | 452500 | 452000 | 260 |
| 265 | 20231110 | 142200 | 176871219000 | 452500 | 452500 | 452500 | 452000 | 890 |
| 266 | 20231110 | 142100 | 176468553000 | 452500 | 452500 | 452500 | 452000 | 400 |
| 267 | 20231110 | 142000 | 176287593500 | 452000 | 452500 | 452500 | 452000 | 502 |
| 268 | 20231110 | 141900 | 176060560500 | 452000 | 452000 | 452500 | 452000 | 402 |
| 269 | 20231110 | 141800 | 175878757500 | 452500 | 452500 | 452500 | 452000 | 750 |
| 270 | 20231110 | 141700 | 175539445000 | 452000 | 452000 | 452500 | 452000 | 249 |
| 271 | 20231110 | 141600 | 175426833000 | 452000 | 451500 | 452500 | 451500 | 985 |
| 272 | 20231110 | 141500 | 174981649000 | 452000 | 452000 | 452000 | 451500 | 931 |
| 273 | 20231110 | 141400 | 174560911000 | 452500 | 452000 | 452500 | 452000 | 275 |
| 274 | 20231110 | 141300 | 174436555000 | 452000 | 452000 | 452500 | 452000 | 487 |
| 275 | 20231110 | 141200 | 174216287500 | 452000 | 453000 | 453500 | 452000 | 1879 |
| 276 | 20231110 | 141100 | 173365797500 | 453000 | 452500 | 453500 | 452500 | 907 |
| 277 | 20231110 | 141000 | 172955012000 | 453000 | 453000 | 453000 | 452500 | 479 |
| 278 | 20231110 | 140900 | 172738139000 | 452500 | 453000 | 453000 | 452000 | 1237 |
| 279 | 20231110 | 140800 | 172178254500 | 453000 | 453500 | 454000 | 452500 | 2241 |
| 280 | 20231110 | 140700 | 171162839000 | 453500 | 453500 | 454000 | 453500 | 1494 |
| 281 | 20231110 | 140600 | 170485010000 | 454000 | 453000 | 454000 | 453000 | 1194 |
| 282 | 20231110 | 140500 | 169943531500 | 453000 | 452500 | 453500 | 452500 | 3025 |
| 283 | 20231110 | 140400 | 168573731000 | 452000 | 451500 | 452500 | 451000 | 3404 |
| 284 | 20231110 | 140300 | 167035622000 | 451000 | 451000 | 451500 | 451000 | 702 |
| 285 | 20231110 | 140200 | 166718704500 | 451000 | 451000 | 451500 | 451000 | 898 |
| 286 | 20231110 | 140100 | 166313700000 | 451000 | 451500 | 451500 | 451000 | 416 |
| 287 | 20231110 | 140000 | 166126073000 | 451500 | 451500 | 451500 | 451000 | 164 |
| 288 | 20231110 | 135900 | 166052081500 | 451000 | 451000 | 451500 | 451000 | 279 |
| 289 | 20231110 | 135800 | 165926235000 | 451000 | 451000 | 451500 | 451000 | 98 |
| 290 | 20231110 | 135700 | 165882020500 | 451000 | 451500 | 452000 | 451000 | 586 |
| 291 | 20231110 | 135600 | 165617477000 | 451500 | 451500 | 452000 | 451500 | 167 |
| 292 | 20231110 | 135500 | 165542073000 | 451500 | 451500 | 452000 | 451500 | 169 |
| 293 | 20231110 | 135400 | 165465754000 | 451500 | 451000 | 452000 | 451000 | 879 |
| 294 | 20231110 | 135300 | 165068889500 | 451500 | 451500 | 451500 | 451000 | 725 |
| 295 | 20231110 | 135200 | 164741602500 | 451500 | 451000 | 451500 | 450500 | 3419 |
| 296 | 20231110 | 135100 | 163199489500 | 451000 | 450000 | 451000 | 450000 | 1087 |
| 297 | 20231110 | 135000 | 162709774500 | 450500 | 450000 | 450500 | 450000 | 223 |
| 298 | 20231110 | 134900 | 162609377000 | 450500 | 450500 | 450500 | 450000 | 708 |
| 299 | 20231110 | 134800 | 162290665500 | 450500 | 451000 | 451000 | 450000 | 2210 |
| 300 | 20231110 | 134700 | 161295010000 | 450500 | 451000 | 451000 | 450500 | 230 |
| 301 | 20231110 | 134600 | 161191329500 | 451000 | 451000 | 451000 | 450500 | 214 |
| 302 | 20231110 | 134500 | 161094849000 | 450500 | 451000 | 451000 | 450500 | 177 |
| 303 | 20231110 | 134400 | 161015082500 | 451000 | 451000 | 451000 | 450500 | 192 |
| 304 | 20231110 | 134300 | 160928565000 | 451000 | 451500 | 451500 | 450500 | 933 |
| 305 | 20231110 | 134200 | 160507823000 | 451500 | 450500 | 451500 | 450500 | 1372 |
| 306 | 20231110 | 134100 | 159889034000 | 450500 | 451000 | 451500 | 450500 | 2157 |
| 307 | 20231110 | 134000 | 158915974000 | 450500 | 450500 | 451500 | 450500 | 2147 |
| 308 | 20231110 | 133900 | 157947675000 | 450500 | 451500 | 451500 | 450500 | 1475 |
| 309 | 20231110 | 133800 | 157282447000 | 451000 | 450000 | 451500 | 450000 | 6282 |
| 310 | 20231110 | 133700 | 154450713000 | 450000 | 450000 | 450500 | 450000 | 996 |
| 311 | 20231110 | 133600 | 154002503500 | 450500 | 450000 | 450500 | 450000 | 166 |
| 312 | 20231110 | 133500 | 153927790000 | 450000 | 450000 | 450500 | 450000 | 113 |
| 313 | 20231110 | 133400 | 153876938000 | 450000 | 449500 | 450500 | 449500 | 308 |
| 314 | 20231110 | 133300 | 153738341000 | 449500 | 450000 | 450000 | 449500 | 412 |
| 315 | 20231110 | 133200 | 153552975000 | 450000 | 450000 | 450500 | 450000 | 788 |
| 316 | 20231110 | 133100 | 153198311000 | 450000 | 450000 | 450500 | 450000 | 1211 |
| 317 | 20231110 | 133000 | 152653302500 | 450000 | 450000 | 450500 | 449500 | 1831 |
| 318 | 20231110 | 132900 | 151829341000 | 449500 | 449500 | 450000 | 449500 | 505 |
| 319 | 20231110 | 132800 | 151602319000 | 450000 | 449500 | 450000 | 449000 | 649 |
| 320 | 20231110 | 132700 | 151310608000 | 449500 | 449000 | 449500 | 449000 | 118 |
| 321 | 20231110 | 132600 | 151257614500 | 449000 | 449000 | 449500 | 449000 | 207 |
| 322 | 20231110 | 132500 | 151164619500 | 449000 | 449500 | 450000 | 449000 | 768 |
| 323 | 20231110 | 132400 | 150819425000 | 449500 | 449500 | 450000 | 449500 | 1697 |
| 324 | 20231110 | 132300 | 150056359500 | 449500 | 450000 | 450000 | 449500 | 150 |
| 325 | 20231110 | 132200 | 149988877000 | 449500 | 448500 | 450000 | 448500 | 771 |
| 326 | 20231110 | 132100 | 149642577500 | 448500 | 449000 | 449000 | 448500 | 130 |
| 327 | 20231110 | 132000 | 149584249000 | 448500 | 448500 | 449000 | 448000 | 745 |
| 328 | 20231110 | 131900 | 149250044000 | 448000 | 448000 | 448500 | 448000 | 574 |
| 329 | 20231110 | 131800 | 148992687500 | 448000 | 448000 | 448500 | 448000 | 176 |
| 330 | 20231110 | 131700 | 148913822000 | 448000 | 448000 | 448500 | 448000 | 397 |
| 331 | 20231110 | 131600 | 148735941000 | 448000 | 448000 | 448500 | 447500 | 287 |
| 332 | 20231110 | 131500 | 148607378000 | 447500 | 448000 | 448000 | 447500 | 472 |
| 333 | 20231110 | 131400 | 148396103500 | 448500 | 447500 | 448500 | 447500 | 1334 |
| 334 | 20231110 | 131300 | 147798504000 | 448000 | 448000 | 448000 | 447500 | 852 |
| 335 | 20231110 | 131200 | 147417192000 | 448000 | 448500 | 448500 | 447500 | 1704 |
| 336 | 20231110 | 131100 | 146653788000 | 448000 | 448500 | 448500 | 448000 | 191 |
| 337 | 20231110 | 131000 | 146568174500 | 448000 | 448000 | 448500 | 448000 | 320 |
| 338 | 20231110 | 130900 | 146424698500 | 448500 | 448500 | 448500 | 448000 | 771 |
| 339 | 20231110 | 130800 | 146078970000 | 448500 | 449000 | 449000 | 448500 | 1308 |
| 340 | 20231110 | 130700 | 145492289000 | 448500 | 448500 | 449000 | 448500 | 210 |
| 341 | 20231110 | 130600 | 145398062000 | 449000 | 448500 | 449000 | 448500 | 114 |
| 342 | 20231110 | 130500 | 145346893000 | 449000 | 448500 | 449000 | 448500 | 455 |
| 343 | 20231110 | 130400 | 145142628000 | 448500 | 448500 | 449000 | 448500 | 145 |
| 344 | 20231110 | 130300 | 145077594000 | 448500 | 449000 | 449500 | 448500 | 476 |
| 345 | 20231110 | 130200 | 144863884500 | 449000 | 449000 | 449500 | 449000 | 162 |
| 346 | 20231110 | 130100 | 144791132500 | 449500 | 449500 | 450000 | 449000 | 605 |
| 347 | 20231110 | 130000 | 144519201000 | 450000 | 450000 | 450000 | 449500 | 234 |
| 348 | 20231110 | 125900 | 144413992000 | 449500 | 449500 | 450000 | 449500 | 115 |
| 349 | 20231110 | 125800 | 144362271000 | 450000 | 449500 | 450000 | 449500 | 1054 |
| 350 | 20231110 | 125700 | 143887994000 | 449500 | 450000 | 450000 | 449500 | 132 |
| 351 | 20231110 | 125600 | 143828638000 | 449500 | 450000 | 450500 | 449500 | 458 |
| 352 | 20231110 | 125500 | 143622549000 | 450000 | 450000 | 450500 | 450000 | 293 |
| 353 | 20231110 | 125400 | 143490626500 | 450000 | 450500 | 451000 | 450000 | 725 |
| 354 | 20231110 | 125300 | 143164010000 | 450500 | 450500 | 451000 | 450500 | 176 |
| 355 | 20231110 | 125200 | 143084699000 | 451000 | 450500 | 451000 | 450500 | 515 |
| 356 | 20231110 | 125100 | 142852614000 | 450500 | 449500 | 451000 | 449500 | 2650 |
| 357 | 20231110 | 125000 | 141659472500 | 449500 | 449500 | 450000 | 449500 | 486 |
| 358 | 20231110 | 124900 | 141440986500 | 449500 | 448500 | 449500 | 448500 | 870 |
| 359 | 20231110 | 124800 | 141050232000 | 449000 | 449000 | 449500 | 449000 | 353 |
| 360 | 20231110 | 124700 | 140891723500 | 449000 | 448500 | 449500 | 448500 | 1195 |
| 361 | 20231110 | 124600 | 140355332500 | 448000 | 448500 | 448500 | 448000 | 123 |
| 362 | 20231110 | 124500 | 140300210000 | 448000 | 448000 | 448500 | 448000 | 308 |
| 363 | 20231110 | 124400 | 140162203000 | 448000 | 448500 | 448500 | 448000 | 111 |
| 364 | 20231110 | 124300 | 140112450500 | 448500 | 449000 | 449000 | 448500 | 1028 |
| 365 | 20231110 | 124200 | 139651382500 | 448500 | 449000 | 449000 | 448500 | 207 |
| 366 | 20231110 | 124100 | 139558527500 | 448500 | 448500 | 449000 | 448500 | 95 |
| 367 | 20231110 | 124000 | 139515913500 | 448500 | 449000 | 449500 | 448500 | 698 |
| 368 | 20231110 | 123900 | 139202520500 | 449000 | 449000 | 449500 | 449000 | 515 |
| 369 | 20231110 | 123800 | 138971233000 | 449500 | 449500 | 449500 | 449000 | 170 |
| 370 | 20231110 | 123700 | 138894862000 | 449000 | 449500 | 449500 | 449000 | 915 |
| 371 | 20231110 | 123600 | 138483658000 | 449500 | 449500 | 449500 | 449000 | 276 |
| 372 | 20231110 | 123500 | 138359615500 | 449000 | 449000 | 449500 | 449000 | 284 |
| 373 | 20231110 | 123400 | 138232017500 | 449000 | 449000 | 449500 | 449000 | 125 |
| 374 | 20231110 | 123300 | 138175876500 | 449000 | 449000 | 449500 | 449000 | 70 |
| 375 | 20231110 | 123200 | 138144440500 | 449000 | 449000 | 449500 | 449000 | 92 |
| 376 | 20231110 | 123100 | 138103125500 | 449000 | 449500 | 449500 | 449000 | 138 |
| 377 | 20231110 | 123000 | 138041136500 | 449500 | 449000 | 449500 | 449000 | 97 |
| 378 | 20231110 | 122900 | 137997567000 | 449000 | 449500 | 450000 | 449000 | 465 |
| 379 | 20231110 | 122800 | 137788539000 | 449500 | 449500 | 450000 | 449500 | 310 |
| 380 | 20231110 | 122700 | 137649190500 | 449500 | 449500 | 450000 | 449000 | 1401 |
| 381 | 20231110 | 122600 | 137019363500 | 449500 | 450000 | 450000 | 449500 | 170 |
| 382 | 20231110 | 122500 | 136942910000 | 449500 | 450000 | 450000 | 449500 | 147 |
| 383 | 20231110 | 122400 | 136876823000 | 450000 | 449500 | 450000 | 449500 | 217 |
| 384 | 20231110 | 122300 | 136779261500 | 449500 | 449500 | 450000 | 449500 | 166 |
| 385 | 20231110 | 122200 | 136704641500 | 449500 | 450000 | 450000 | 449500 | 266 |
| 386 | 20231110 | 122100 | 136585008500 | 450000 | 449000 | 450000 | 449000 | 649 |
| 387 | 20231110 | 122000 | 136293302000 | 449500 | 448500 | 449500 | 448500 | 1590 |
| 388 | 20231110 | 121900 | 135579429500 | 448500 | 448500 | 449000 | 448500 | 153 |
| 389 | 20231110 | 121800 | 135510787500 | 448500 | 449000 | 449000 | 448500 | 588 |
| 390 | 20231110 | 121700 | 135246885000 | 449000 | 449000 | 449000 | 448500 | 213 |
| 391 | 20231110 | 121600 | 135151336000 | 449000 | 448500 | 449000 | 448500 | 258 |
| 392 | 20231110 | 121500 | 135035519000 | 449000 | 448500 | 449000 | 448500 | 140 |
| 393 | 20231110 | 121400 | 134972699000 | 448500 | 448500 | 449000 | 448000 | 273 |
| 394 | 20231110 | 121300 | 134850256000 | 448000 | 448500 | 449000 | 448000 | 887 |
| 395 | 20231110 | 121200 | 134452545000 | 448500 | 449000 | 449000 | 448500 | 142 |
| 396 | 20231110 | 121100 | 134388836500 | 448500 | 449000 | 449000 | 448500 | 144 |
| 397 | 20231110 | 121000 | 134324236500 | 449000 | 449000 | 449000 | 448500 | 139 |
| 398 | 20231110 | 120900 | 134261883000 | 449000 | 448500 | 449000 | 448500 | 162 |
| 399 | 20231110 | 120800 | 134189214500 | 449000 | 448500 | 449000 | 448500 | 139 |
| 400 | 20231110 | 120700 | 134126860000 | 449000 | 448500 | 449000 | 448500 | 329 |
| 401 | 20231110 | 120600 | 133979243000 | 448500 | 448500 | 449000 | 448500 | 572 |
| 402 | 20231110 | 120500 | 133722544000 | 448500 | 448500 | 449000 | 448000 | 299 |
| 403 | 20231110 | 120400 | 133588424000 | 448500 | 448500 | 449000 | 448500 | 537 |
| 404 | 20231110 | 120300 | 133347509000 | 448500 | 448500 | 449000 | 448500 | 472 |
| 405 | 20231110 | 120200 | 133135713500 | 448500 | 447000 | 449000 | 447000 | 2579 |
| 406 | 20231110 | 120100 | 131981005000 | 447000 | 447500 | 447500 | 447000 | 409 |
| 407 | 20231110 | 120000 | 131798091000 | 447000 | 447000 | 447500 | 447000 | 1366 |
| 408 | 20231110 | 115900 | 131187318500 | 447000 | 447000 | 447500 | 447000 | 387 |
| 409 | 20231110 | 115800 | 131014295000 | 447500 | 447500 | 448000 | 447000 | 1505 |
| 410 | 20231110 | 115700 | 130341068000 | 447000 | 447500 | 447500 | 447000 | 485 |
| 411 | 20231110 | 115600 | 130124148500 | 447500 | 447500 | 448000 | 447000 | 1166 |
| 412 | 20231110 | 115500 | 129602390000 | 447500 | 447000 | 447500 | 447000 | 1063 |
| 413 | 20231110 | 115400 | 129126792500 | 447500 | 447500 | 448000 | 447000 | 629 |
| 414 | 20231110 | 115300 | 128845392500 | 447500 | 447500 | 448000 | 447500 | 1390 |
| 415 | 20231110 | 115200 | 128223346500 | 448000 | 447500 | 448000 | 447500 | 281 |
| 416 | 20231110 | 115100 | 128097570000 | 447500 | 448000 | 448000 | 447500 | 552 |
| 417 | 20231110 | 115000 | 127850527500 | 447500 | 448000 | 448500 | 447500 | 1636 |
| 418 | 20231110 | 114900 | 127118114500 | 448000 | 448000 | 448000 | 447500 | 1549 |
| 419 | 20231110 | 114800 | 126424470000 | 448000 | 448500 | 448500 | 447500 | 1828 |
| 420 | 20231110 | 114700 | 125605674000 | 448500 | 448500 | 448500 | 448000 | 467 |
| 421 | 20231110 | 114600 | 125396342500 | 448500 | 448500 | 449000 | 448000 | 412 |
| 422 | 20231110 | 114500 | 125211573500 | 448500 | 449000 | 449000 | 448500 | 266 |
| 423 | 20231110 | 114400 | 125092256500 | 448500 | 449000 | 449000 | 448500 | 621 |
| 424 | 20231110 | 114300 | 124813728500 | 448500 | 449000 | 449000 | 448500 | 108 |
| 425 | 20231110 | 114200 | 124765268500 | 449000 | 448500 | 449000 | 448500 | 216 |
| 426 | 20231110 | 114100 | 124668383000 | 448500 | 448500 | 448500 | 448000 | 694 |
| 427 | 20231110 | 114000 | 124357188000 | 448000 | 449000 | 449000 | 448000 | 677 |
| 428 | 20231110 | 113900 | 124053566500 | 448500 | 448500 | 448500 | 448000 | 1980 |
| 429 | 20231110 | 113800 | 123166348000 | 448500 | 448500 | 449000 | 448000 | 1325 |
| 430 | 20231110 | 113700 | 122572076000 | 448500 | 449000 | 449500 | 448500 | 919 |
| 431 | 20231110 | 113600 | 122159646500 | 449000 | 449500 | 449500 | 448500 | 1356 |
| 432 | 20231110 | 113500 | 121550746000 | 449500 | 449000 | 449500 | 449000 | 194 |
| 433 | 20231110 | 113400 | 121463584000 | 449000 | 449500 | 449500 | 449000 | 120 |
| 434 | 20231110 | 113300 | 121409695000 | 449500 | 449500 | 450000 | 449000 | 807 |
| 435 | 20231110 | 113200 | 121047132000 | 450000 | 450000 | 450000 | 449000 | 663 |
| 436 | 20231110 | 113100 | 120749129500 | 449500 | 450000 | 450000 | 449500 | 136 |
| 437 | 20231110 | 113000 | 120687981000 | 450000 | 449000 | 450000 | 449000 | 462 |
| 438 | 20231110 | 112900 | 120480327000 | 449500 | 449000 | 449500 | 449000 | 304 |
| 439 | 20231110 | 112800 | 120343820500 | 449500 | 449500 | 450000 | 449500 | 353 |
| 440 | 20231110 | 112700 | 120185140000 | 450000 | 449500 | 450000 | 449000 | 411 |
| 441 | 20231110 | 112600 | 120000401000 | 449500 | 449500 | 450000 | 449000 | 137 |
| 442 | 20231110 | 112500 | 119938842500 | 449500 | 449000 | 449500 | 449000 | 356 |
| 443 | 20231110 | 112400 | 119778934500 | 450000 | 449000 | 450000 | 448500 | 1180 |
| 444 | 20231110 | 112300 | 119248807500 | 449000 | 449000 | 449000 | 448500 | 959 |
| 445 | 20231110 | 112200 | 118818282500 | 449000 | 449000 | 449000 | 448500 | 279 |
| 446 | 20231110 | 112100 | 118693036000 | 449000 | 449000 | 449000 | 448500 | 2264 |
| 447 | 20231110 | 112000 | 117676681000 | 449500 | 449000 | 449500 | 449000 | 311 |
| 448 | 20231110 | 111900 | 117537011500 | 449500 | 450000 | 450000 | 449000 | 1001 |
| 449 | 20231110 | 111800 | 117086982500 | 449500 | 449500 | 450000 | 449500 | 258 |
| 450 | 20231110 | 111700 | 116970935500 | 450000 | 450000 | 450000 | 449500 | 113 |
| 451 | 20231110 | 111600 | 116920101500 | 449500 | 450000 | 450000 | 449500 | 761 |
| 452 | 20231110 | 111500 | 116577686000 | 449500 | 450000 | 450000 | 449500 | 259 |
| 453 | 20231110 | 111400 | 116461250000 | 449500 | 449500 | 450000 | 449000 | 1728 |
| 454 | 20231110 | 111300 | 115685068000 | 449500 | 449500 | 450000 | 449500 | 1458 |
| 455 | 20231110 | 111200 | 115029676000 | 450000 | 450000 | 450000 | 449500 | 180 |
| 456 | 20231110 | 111100 | 114948739500 | 449500 | 450000 | 450000 | 449500 | 434 |
| 457 | 20231110 | 111000 | 114753616000 | 450000 | 450500 | 450500 | 449500 | 1317 |
| 458 | 20231110 | 110900 | 114160839000 | 450500 | 451000 | 451500 | 450500 | 706 |
| 459 | 20231110 | 110800 | 113842514000 | 451000 | 451500 | 452000 | 451000 | 604 |
| 460 | 20231110 | 110700 | 113569875500 | 451500 | 452000 | 452000 | 451500 | 268 |
| 461 | 20231110 | 110600 | 113448753500 | 452000 | 452500 | 452500 | 452000 | 577 |
| 462 | 20231110 | 110500 | 113187928500 | 452000 | 452000 | 452500 | 452000 | 197 |
| 463 | 20231110 | 110400 | 113098874500 | 452000 | 453000 | 453000 | 452000 | 833 |
| 464 | 20231110 | 110300 | 112722004000 | 453000 | 452500 | 453000 | 452500 | 623 |
| 465 | 20231110 | 110200 | 112439930500 | 452500 | 452500 | 453000 | 452500 | 178 |
| 466 | 20231110 | 110100 | 112359316000 | 452500 | 451500 | 453000 | 451500 | 2552 |
| 467 | 20231110 | 110000 | 111204962000 | 451500 | 451500 | 452000 | 451000 | 584 |
| 468 | 20231110 | 105900 | 110941279500 | 451000 | 451500 | 451500 | 451000 | 285 |
| 469 | 20231110 | 105800 | 110812635000 | 451500 | 451500 | 451500 | 451000 | 442 |
| 470 | 20231110 | 105700 | 110613159500 | 451500 | 451000 | 451500 | 451000 | 191 |
| 471 | 20231110 | 105600 | 110526950500 | 451000 | 450500 | 451500 | 450500 | 359 |
| 472 | 20231110 | 105500 | 110365087000 | 451000 | 450500 | 451000 | 450500 | 86 |
| 473 | 20231110 | 105400 | 110326310500 | 451000 | 451000 | 451000 | 450500 | 293 |
| 474 | 20231110 | 105300 | 110194188500 | 451000 | 451000 | 451000 | 450500 | 291 |
| 475 | 20231110 | 105200 | 110063001000 | 450500 | 451000 | 451000 | 450500 | 224 |
| 476 | 20231110 | 105100 | 109962040000 | 450500 | 450000 | 451000 | 449500 | 2341 |
| 477 | 20231110 | 105000 | 108908041500 | 450000 | 450000 | 450000 | 449500 | 583 |
| 478 | 20231110 | 104900 | 108645865000 | 450000 | 450000 | 450500 | 450000 | 776 |
| 479 | 20231110 | 104800 | 108296619500 | 450000 | 450500 | 450500 | 449500 | 1690 |
| 480 | 20231110 | 104700 | 107536625000 | 450000 | 449000 | 450500 | 449000 | 3045 |
| 481 | 20231110 | 104600 | 106166508000 | 449500 | 449500 | 449500 | 449000 | 600 |
| 482 | 20231110 | 104500 | 105897015000 | 449500 | 449500 | 450000 | 449000 | 775 |
| 483 | 20231110 | 104400 | 105548660000 | 449500 | 449500 | 450000 | 449500 | 413 |
| 484 | 20231110 | 104300 | 105362987000 | 450000 | 449500 | 450000 | 449500 | 476 |
| 485 | 20231110 | 104200 | 105148969000 | 449500 | 449500 | 450000 | 449000 | 1325 |
| 486 | 20231110 | 104100 | 104553387500 | 449500 | 450000 | 450000 | 449000 | 837 |
| 487 | 20231110 | 104000 | 104177154500 | 449500 | 449500 | 450000 | 449500 | 712 |
| 488 | 20231110 | 103900 | 103857093000 | 449500 | 449500 | 450000 | 449500 | 527 |
| 489 | 20231110 | 103800 | 103620194000 | 450000 | 449500 | 450000 | 449000 | 2144 |
| 490 | 20231110 | 103700 | 102656556000 | 449500 | 449500 | 450000 | 449000 | 1746 |
| 491 | 20231110 | 103600 | 101871830500 | 450000 | 449500 | 450000 | 449500 | 157 |
| 492 | 20231110 | 103500 | 101801227500 | 449500 | 449500 | 450000 | 449500 | 460 |
| 493 | 20231110 | 103400 | 101594411500 | 449500 | 450000 | 450000 | 449500 | 376 |
| 494 | 20231110 | 103300 | 101425365500 | 450000 | 449500 | 450000 | 449500 | 503 |
| 495 | 20231110 | 103200 | 101199110500 | 449500 | 449500 | 450000 | 449500 | 557 |
| 496 | 20231110 | 103100 | 100948628500 | 449500 | 449500 | 450000 | 449500 | 291 |
| 497 | 20231110 | 103000 | 100817763000 | 450000 | 450000 | 450500 | 449500 | 320 |
| 498 | 20231110 | 102900 | 100673760500 | 450500 | 450000 | 450500 | 449500 | 1174 |
| 499 | 20231110 | 102800 | 100145539000 | 450000 | 450000 | 450500 | 449500 | 579 |
| 500 | 20231110 | 102700 | 99885030500 | 450500 | 450500 | 451000 | 450000 | 458 |
| 501 | 20231110 | 102600 | 99678707000 | 450500 | 451000 | 451500 | 450000 | 1092 |
| 502 | 20231110 | 102500 | 99186246500 | 451000 | 450000 | 451000 | 449500 | 1849 |
| 503 | 20231110 | 102400 | 98354491500 | 449500 | 450000 | 450000 | 449500 | 482 |
| 504 | 20231110 | 102300 | 98137795000 | 450000 | 450000 | 450000 | 449500 | 540 |
| 505 | 20231110 | 102200 | 97895037500 | 449500 | 450000 | 450000 | 449500 | 611 |
| 506 | 20231110 | 102100 | 97620142500 | 450000 | 449000 | 450000 | 449000 | 1415 |
| 507 | 20231110 | 102000 | 96984214000 | 449000 | 449000 | 449500 | 449000 | 973 |
| 508 | 20231110 | 101900 | 96547026500 | 449000 | 449000 | 449500 | 449000 | 557 |
| 509 | 20231110 | 101800 | 96296815500 | 449000 | 450000 | 450000 | 449000 | 1216 |
| 510 | 20231110 | 101700 | 95750639000 | 449500 | 450000 | 450500 | 449500 | 2281 |
| 511 | 20231110 | 101600 | 94725282500 | 450000 | 450000 | 450500 | 449500 | 4337 |
| 512 | 20231110 | 101500 | 92774040500 | 450000 | 451000 | 451000 | 450000 | 1549 |
| 513 | 20231110 | 101400 | 92076351000 | 450500 | 451500 | 452000 | 450500 | 482 |
| 514 | 20231110 | 101300 | 91858952000 | 451500 | 450500 | 452000 | 450500 | 1693 |
| 515 | 20231110 | 101200 | 91095599500 | 450500 | 451000 | 451000 | 450000 | 1543 |
| 516 | 20231110 | 101100 | 90400559500 | 450500 | 451500 | 451500 | 450500 | 1193 |
| 517 | 20231110 | 101000 | 89862511500 | 451500 | 451500 | 451500 | 451000 | 315 |
| 518 | 20231110 | 100900 | 89720405000 | 451000 | 451500 | 452000 | 451000 | 686 |
| 519 | 20231110 | 100800 | 89410760500 | 451000 | 451500 | 451500 | 451000 | 338 |
| 520 | 20231110 | 100700 | 89258208500 | 451500 | 452000 | 452000 | 451000 | 820 |
| 521 | 20231110 | 100600 | 88887985500 | 452000 | 452000 | 453000 | 452000 | 1162 |
| 522 | 20231110 | 100500 | 88362320000 | 452500 | 452000 | 452500 | 452000 | 263 |
| 523 | 20231110 | 100400 | 88243380000 | 452000 | 452500 | 452500 | 452000 | 494 |
| 524 | 20231110 | 100300 | 88019886000 | 452500 | 451500 | 452500 | 451000 | 1096 |
| 525 | 20231110 | 100200 | 87524814500 | 451500 | 452000 | 453000 | 451000 | 1025 |
| 526 | 20231110 | 100100 | 87061338000 | 452000 | 452000 | 452500 | 451500 | 415 |
| 527 | 20231110 | 100000 | 86873740500 | 452000 | 451000 | 452000 | 450500 | 2428 |
| 528 | 20231110 | 095900 | 85778297000 | 451000 | 451500 | 452000 | 451000 | 920 |
| 529 | 20231110 | 095800 | 85362975500 | 451000 | 452500 | 453000 | 451000 | 1595 |
| 530 | 20231110 | 095700 | 84642370000 | 452500 | 453500 | 453500 | 452000 | 1090 |
| 531 | 20231110 | 095600 | 84149029500 | 453500 | 453000 | 453500 | 453000 | 610 |
| 532 | 20231110 | 095500 | 83872649500 | 453500 | 452500 | 453500 | 452500 | 601 |
| 533 | 20231110 | 095400 | 83600350000 | 452500 | 452500 | 453000 | 452000 | 1100 |
| 534 | 20231110 | 095300 | 83102657500 | 452000 | 453000 | 453000 | 452000 | 994 |
| 535 | 20231110 | 095200 | 82652979500 | 453000 | 451000 | 453000 | 451000 | 1060 |
| 536 | 20231110 | 095100 | 82173729500 | 451500 | 451000 | 451500 | 450500 | 578 |
| 537 | 20231110 | 095000 | 81913066500 | 450500 | 450000 | 451000 | 450000 | 1042 |
| 538 | 20231110 | 094900 | 81443672000 | 450000 | 450500 | 451000 | 450000 | 985 |
| 539 | 20231110 | 094800 | 81000022500 | 450500 | 451000 | 452000 | 450500 | 1153 |
| 540 | 20231110 | 094700 | 80479987500 | 451000 | 451500 | 452000 | 451000 | 745 |
| 541 | 20231110 | 094600 | 80143749500 | 451500 | 450000 | 451500 | 449500 | 1595 |
| 542 | 20231110 | 094500 | 79424967000 | 450000 | 450000 | 450500 | 449500 | 1488 |
| 543 | 20231110 | 094400 | 78755264500 | 450000 | 451000 | 451000 | 450000 | 656 |
| 544 | 20231110 | 094300 | 78459820500 | 451000 | 450000 | 451000 | 449000 | 1767 |
| 545 | 20231110 | 094200 | 77664704500 | 450000 | 450500 | 450500 | 449500 | 2648 |
| 546 | 20231110 | 094100 | 76473749000 | 450500 | 450500 | 451000 | 450000 | 1643 |
| 547 | 20231110 | 094000 | 75733709000 | 450500 | 450500 | 450500 | 450000 | 489 |
| 548 | 20231110 | 093900 | 75513562500 | 450000 | 450000 | 450500 | 450000 | 1098 |
| 549 | 20231110 | 093800 | 75019235000 | 450500 | 450000 | 451000 | 450000 | 2299 |
| 550 | 20231110 | 093700 | 73983634000 | 450500 | 450500 | 450500 | 450000 | 2268 |
| 551 | 20231110 | 093600 | 72962778500 | 450000 | 451000 | 451500 | 450000 | 2022 |
| 552 | 20231110 | 093500 | 72051618000 | 451500 | 451500 | 452000 | 451000 | 1046 |
| 553 | 20231110 | 093400 | 71579484500 | 451500 | 451500 | 451500 | 451000 | 1414 |
| 554 | 20231110 | 093300 | 70941647000 | 451000 | 451500 | 452500 | 451000 | 1814 |
| 555 | 20231110 | 093200 | 70122159500 | 451500 | 453000 | 453000 | 451500 | 1935 |
| 556 | 20231110 | 093100 | 69247287000 | 453000 | 453000 | 453500 | 452500 | 908 |
| 557 | 20231110 | 093000 | 68835947000 | 453000 | 453500 | 454000 | 453000 | 1546 |
| 558 | 20231110 | 092900 | 68135294000 | 453500 | 455500 | 455500 | 453500 | 3717 |
| 559 | 20231110 | 092800 | 66446328500 | 455500 | 454500 | 455500 | 454000 | 3360 |
| 560 | 20231110 | 092700 | 64918497000 | 454500 | 453500 | 455000 | 453000 | 2337 |
| 561 | 20231110 | 092600 | 63857934500 | 453500 | 453000 | 454500 | 452500 | 1994 |
| 562 | 20231110 | 092500 | 62953742500 | 453000 | 452500 | 454000 | 452000 | 3092 |
| 563 | 20231110 | 092400 | 61553085500 | 452500 | 453500 | 454000 | 452000 | 2097 |
| 564 | 20231110 | 092300 | 60603299500 | 453500 | 453000 | 455000 | 453000 | 8249 |
| 565 | 20231110 | 092200 | 56858824000 | 452500 | 450000 | 453500 | 450000 | 5332 |
| 566 | 20231110 | 092100 | 54449301500 | 450500 | 450500 | 450500 | 450000 | 1292 |
| 567 | 20231110 | 092000 | 53867578000 | 450500 | 449500 | 451000 | 449000 | 3238 |
| 568 | 20231110 | 091900 | 52410486500 | 449500 | 449500 | 450500 | 449000 | 1726 |
| 569 | 20231110 | 091800 | 51634813000 | 450500 | 450500 | 451000 | 449000 | 4043 |
| 570 | 20231110 | 091700 | 49815508500 | 451000 | 450500 | 451000 | 450000 | 2173 |
| 571 | 20231110 | 091600 | 48836564000 | 451000 | 451000 | 451000 | 450500 | 972 |
| 572 | 20231110 | 091500 | 48398471000 | 450500 | 450000 | 451500 | 449500 | 2421 |
| 573 | 20231110 | 091400 | 47307645000 | 450000 | 451000 | 451000 | 449000 | 5355 |
| 574 | 20231110 | 091300 | 44897146500 | 451000 | 449500 | 451500 | 449000 | 3425 |
| 575 | 20231110 | 091200 | 43354511000 | 449000 | 451000 | 451000 | 449000 | 2969 |
| 576 | 20231110 | 091100 | 42018653000 | 451000 | 449500 | 451500 | 449000 | 5130 |
| 577 | 20231110 | 091000 | 39708585500 | 449000 | 447000 | 449500 | 446000 | 4914 |
| 578 | 20231110 | 090900 | 37504138500 | 447500 | 446000 | 448000 | 445000 | 5998 |
| 579 | 20231110 | 090800 | 34829125500 | 446000 | 448000 | 448000 | 446000 | 2806 |
| 580 | 20231110 | 090700 | 33575650000 | 448000 | 448000 | 449000 | 448000 | 3099 |
| 581 | 20231110 | 090600 | 32186266500 | 448500 | 449000 | 449000 | 447000 | 3879 |
| 582 | 20231110 | 090500 | 30448557500 | 448500 | 446000 | 449000 | 446000 | 4998 |
| 583 | 20231110 | 090400 | 28212015000 | 446000 | 445500 | 447000 | 445000 | 9125 |
| 584 | 20231110 | 090300 | 24144568500 | 445500 | 447500 | 447500 | 445000 | 7777 |
| 585 | 20231110 | 090200 | 20676250000 | 447000 | 446500 | 449000 | 446000 | 10589 |
| 586 | 20231110 | 090100 | 15945467000 | 446500 | 448000 | 450000 | 446500 | 11560 |
| 587 | 20231110 | 090000 | 10766851000 | 448000 | 450000 | 451000 | 447000 | 23859 |