34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 184700 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 31076 |
| 3 | 20231113 | 184600 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 4 | 20231113 | 184500 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 5 | 20231113 | 184400 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 6 | 20231113 | 184300 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 7 | 20231113 | 184200 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 8 | 20231113 | 184100 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 9 | 20231113 | 184000 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 10 | 20231113 | 183900 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 11 | 20231113 | 183800 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 12 | 20231113 | 183700 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 13 | 20231113 | 183600 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 14 | 20231113 | 183500 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 15 | 20231113 | 183400 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 16 | 20231113 | 183300 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 17 | 20231113 | 183200 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 18 | 20231113 | 183100 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 19 | 20231113 | 183000 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 20 | 20231113 | 182900 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 21 | 20231113 | 182800 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 22 | 20231113 | 182700 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 23 | 20231113 | 182600 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 24 | 20231113 | 182500 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 25 | 20231113 | 182400 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 26 | 20231113 | 182300 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 27 | 20231113 | 182200 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 28 | 20231113 | 182100 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 29 | 20231113 | 182000 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 30 | 20231113 | 181900 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 31 | 20231113 | 181800 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 32 | 20231113 | 181700 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 31076 |
| 33 | 20231113 | 181600 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 34 | 20231113 | 181500 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 35 | 20231113 | 181400 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 36 | 20231113 | 181300 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 37 | 20231113 | 181200 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 38 | 20231113 | 181100 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 39 | 20231113 | 181000 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 40 | 20231113 | 180900 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 41 | 20231113 | 180800 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 42 | 20231113 | 180700 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 43 | 20231113 | 180600 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 44 | 20231113 | 180500 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 45 | 20231113 | 180400 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 46 | 20231113 | 180300 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 47 | 20231113 | 180200 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 48 | 20231113 | 180100 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 49 | 20231113 | 180000 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 50 | 20231113 | 175900 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 51 | 20231113 | 175800 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 52 | 20231113 | 175700 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 53 | 20231113 | 175600 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 54 | 20231113 | 175500 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 55 | 20231113 | 175400 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 56 | 20231113 | 175300 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 57 | 20231113 | 175200 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 58 | 20231113 | 175100 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 59 | 20231113 | 175000 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 60 | 20231113 | 174900 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 61 | 20231113 | 174800 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 62 | 20231113 | 174700 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 31076 |
| 63 | 20231113 | 174600 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 64 | 20231113 | 174500 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 65 | 20231113 | 174400 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 66 | 20231113 | 174300 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 67 | 20231113 | 174200 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 68 | 20231113 | 174100 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 69 | 20231113 | 174000 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 70 | 20231113 | 173900 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 71 | 20231113 | 173800 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 72 | 20231113 | 173700 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 73 | 20231113 | 173600 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 74 | 20231113 | 173500 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 75 | 20231113 | 173400 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 76 | 20231113 | 173300 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 77 | 20231113 | 173200 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 78 | 20231113 | 173100 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 79 | 20231113 | 173000 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 80 | 20231113 | 172900 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 81 | 20231113 | 172800 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 82 | 20231113 | 172700 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 83 | 20231113 | 172600 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 84 | 20231113 | 172500 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 85 | 20231113 | 172400 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 86 | 20231113 | 172300 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 87 | 20231113 | 172200 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 88 | 20231113 | 172100 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 89 | 20231113 | 172000 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 90 | 20231113 | 171900 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 91 | 20231113 | 171800 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 92 | 20231113 | 171700 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 31076 |
| 93 | 20231113 | 171600 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 94 | 20231113 | 171500 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 95 | 20231113 | 171400 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 96 | 20231113 | 171300 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 97 | 20231113 | 171200 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 98 | 20231113 | 171100 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 99 | 20231113 | 171000 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 100 | 20231113 | 170900 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 101 | 20231113 | 170800 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 102 | 20231113 | 170700 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 103 | 20231113 | 170600 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 104 | 20231113 | 170500 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 105 | 20231113 | 170400 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 106 | 20231113 | 170300 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 107 | 20231113 | 170200 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 108 | 20231113 | 170100 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 109 | 20231113 | 170000 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 110 | 20231113 | 165900 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 111 | 20231113 | 165800 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 112 | 20231113 | 165700 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 113 | 20231113 | 165600 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 114 | 20231113 | 165500 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 115 | 20231113 | 165400 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 116 | 20231113 | 165300 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 117 | 20231113 | 165200 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 118 | 20231113 | 165100 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 119 | 20231113 | 165000 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 120 | 20231113 | 164900 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 121 | 20231113 | 164800 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 122 | 20231113 | 164700 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 31076 |
| 123 | 20231113 | 164600 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 124 | 20231113 | 164500 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 125 | 20231113 | 164400 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 126 | 20231113 | 164300 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 127 | 20231113 | 164200 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 128 | 20231113 | 164100 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 129 | 20231113 | 164000 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 130 | 20231113 | 163900 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 131 | 20231113 | 163800 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 132 | 20231113 | 163700 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 133 | 20231113 | 163600 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 134 | 20231113 | 163500 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 135 | 20231113 | 163400 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 136 | 20231113 | 163300 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 137 | 20231113 | 163200 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 138 | 20231113 | 163100 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 139 | 20231113 | 163000 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 140 | 20231113 | 162900 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 141 | 20231113 | 162800 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 142 | 20231113 | 162700 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 143 | 20231113 | 162600 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 144 | 20231113 | 162500 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 145 | 20231113 | 162400 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 146 | 20231113 | 162300 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 147 | 20231113 | 162200 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 148 | 20231113 | 162100 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 149 | 20231113 | 162000 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 150 | 20231113 | 161900 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 151 | 20231113 | 161800 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 152 | 20231113 | 161700 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 31076 |
| 153 | 20231113 | 161600 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 154 | 20231113 | 161500 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 155 | 20231113 | 161400 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 156 | 20231113 | 161300 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 157 | 20231113 | 161200 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 158 | 20231113 | 161100 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 159 | 20231113 | 161000 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 160 | 20231113 | 160900 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 161 | 20231113 | 160800 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 162 | 20231113 | 160700 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 163 | 20231113 | 160600 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 164 | 20231113 | 160500 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 165 | 20231113 | 160400 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 166 | 20231113 | 160300 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 167 | 20231113 | 160200 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 168 | 20231113 | 160100 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 169 | 20231113 | 160000 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 170 | 20231113 | 155900 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 171 | 20231113 | 155800 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 172 | 20231113 | 155700 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 173 | 20231113 | 155600 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 174 | 20231113 | 155500 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 175 | 20231113 | 155400 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 176 | 20231113 | 155300 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 177 | 20231113 | 155200 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 178 | 20231113 | 155100 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 179 | 20231113 | 155000 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 180 | 20231113 | 154900 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 181 | 20231113 | 154800 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 182 | 20231113 | 154700 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 31076 |
| 183 | 20231113 | 154600 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 184 | 20231113 | 154500 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 185 | 20231113 | 154400 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 186 | 20231113 | 154300 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 187 | 20231113 | 154200 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 188 | 20231113 | 154100 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 189 | 20231113 | 154000 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 190 | 20231113 | 153900 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 191 | 20231113 | 153800 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 192 | 20231113 | 153700 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 193 | 20231113 | 153600 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 194 | 20231113 | 153500 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 195 | 20231113 | 153400 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 196 | 20231113 | 153300 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 197 | 20231113 | 153200 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 198 | 20231113 | 153100 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 199 | 20231113 | 153000 | 114492598500 | 417000 | 417000 | 417000 | 417000 | 31076 |
| 200 | 20231113 | 152900 | 101533906500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 201 | 20231113 | 152800 | 101533906500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 202 | 20231113 | 152700 | 101533906500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 203 | 20231113 | 152600 | 101533906500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 204 | 20231113 | 152500 | 101533906500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 205 | 20231113 | 152400 | 101533906500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 206 | 20231113 | 152300 | 101533906500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 207 | 20231113 | 152200 | 101533906500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 208 | 20231113 | 152100 | 101533906500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 209 | 20231113 | 152000 | 101533906500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 210 | 20231113 | 151900 | 101533906500 | 417000 | 417500 | 418000 | 417000 | 1855 |
| 211 | 20231113 | 151800 | 100759683000 | 417500 | 417500 | 417500 | 417000 | 1252 |
| 212 | 20231113 | 151700 | 100237199500 | 417500 | 417500 | 418000 | 417000 | 3082 |
| 213 | 20231113 | 151600 | 98950923500 | 417500 | 417500 | 418000 | 417500 | 2890 |
| 214 | 20231113 | 151500 | 97744273500 | 417500 | 417500 | 418000 | 417500 | 554 |
| 215 | 20231113 | 151400 | 97512915500 | 418000 | 417500 | 418000 | 417500 | 846 |
| 216 | 20231113 | 151300 | 97159556500 | 418000 | 417500 | 418000 | 417500 | 997 |
| 217 | 20231113 | 151200 | 96743173000 | 417500 | 417500 | 418000 | 417500 | 599 |
| 218 | 20231113 | 151100 | 96492973500 | 417500 | 417500 | 418000 | 417500 | 722 |
| 219 | 20231113 | 151000 | 96191381500 | 417500 | 418000 | 418500 | 417500 | 1702 |
| 220 | 20231113 | 150900 | 95479976500 | 418000 | 418000 | 418500 | 418000 | 780 |
| 221 | 20231113 | 150800 | 95153907500 | 418000 | 418000 | 418500 | 418000 | 694 |
| 222 | 20231113 | 150700 | 94863790000 | 418000 | 418000 | 418500 | 418000 | 544 |
| 223 | 20231113 | 150600 | 94636374000 | 418000 | 418000 | 418500 | 418000 | 611 |
| 224 | 20231113 | 150500 | 94380820500 | 418000 | 418000 | 418500 | 417500 | 1020 |
| 225 | 20231113 | 150400 | 93954469500 | 418000 | 418000 | 418500 | 417500 | 865 |
| 226 | 20231113 | 150300 | 93592885500 | 418000 | 418000 | 418500 | 417500 | 1514 |
| 227 | 20231113 | 150200 | 92960137000 | 417500 | 418000 | 418500 | 417500 | 5207 |
| 228 | 20231113 | 150100 | 90783581000 | 418000 | 418000 | 418500 | 418000 | 518 |
| 229 | 20231113 | 150000 | 90567022500 | 418000 | 418500 | 419000 | 418000 | 2870 |
| 230 | 20231113 | 145900 | 89366072500 | 418500 | 418500 | 419000 | 418500 | 244 |
| 231 | 20231113 | 145800 | 89263943500 | 418500 | 418500 | 419000 | 418500 | 346 |
| 232 | 20231113 | 145700 | 89119082000 | 418500 | 418500 | 419000 | 418500 | 309 |
| 233 | 20231113 | 145600 | 88989743000 | 418500 | 419500 | 419500 | 418500 | 1649 |
| 234 | 20231113 | 145500 | 88298914000 | 419000 | 418500 | 419500 | 418500 | 316 |
| 235 | 20231113 | 145400 | 88166506500 | 418500 | 418500 | 419000 | 418500 | 1438 |
| 236 | 20231113 | 145300 | 87564089500 | 418500 | 418500 | 419000 | 418500 | 425 |
| 237 | 20231113 | 145200 | 87386183000 | 418500 | 419500 | 419500 | 418500 | 3315 |
| 238 | 20231113 | 145100 | 85997393500 | 419000 | 419500 | 419500 | 419000 | 138 |
| 239 | 20231113 | 145000 | 85939561000 | 419000 | 419000 | 419500 | 419000 | 269 |
| 240 | 20231113 | 144900 | 85826797500 | 419000 | 419500 | 420000 | 419000 | 898 |
| 241 | 20231113 | 144800 | 85450150500 | 419500 | 419500 | 420000 | 419000 | 1541 |
| 242 | 20231113 | 144700 | 84803723000 | 419000 | 418500 | 419500 | 418500 | 2446 |
| 243 | 20231113 | 144600 | 83779043000 | 418500 | 418500 | 419000 | 418500 | 470 |
| 244 | 20231113 | 144500 | 83582337500 | 418500 | 418500 | 419000 | 418500 | 635 |
| 245 | 20231113 | 144400 | 83316541500 | 418500 | 418500 | 419000 | 418500 | 494 |
| 246 | 20231113 | 144300 | 83109789000 | 418500 | 418500 | 419000 | 418500 | 318 |
| 247 | 20231113 | 144200 | 82976677500 | 419000 | 419000 | 419500 | 418500 | 1725 |
| 248 | 20231113 | 144100 | 82253978000 | 419000 | 419000 | 419500 | 419000 | 425 |
| 249 | 20231113 | 144000 | 82075868500 | 419000 | 419000 | 419500 | 419000 | 454 |
| 250 | 20231113 | 143900 | 81885579000 | 419500 | 419000 | 419500 | 419000 | 350 |
| 251 | 20231113 | 143800 | 81738909000 | 419000 | 420000 | 420000 | 419000 | 1184 |
| 252 | 20231113 | 143700 | 81242287500 | 419500 | 420000 | 420500 | 419500 | 4369 |
| 253 | 20231113 | 143600 | 79407795500 | 420500 | 420500 | 420500 | 420000 | 473 |
| 254 | 20231113 | 143500 | 79209062500 | 420000 | 420000 | 420500 | 420000 | 620 |
| 255 | 20231113 | 143400 | 78948529000 | 420000 | 420500 | 420500 | 420000 | 380 |
| 256 | 20231113 | 143300 | 78788864000 | 420000 | 420500 | 420500 | 420000 | 294 |
| 257 | 20231113 | 143200 | 78665347000 | 420500 | 420500 | 420500 | 420000 | 260 |
| 258 | 20231113 | 143100 | 78556116000 | 420500 | 420500 | 420500 | 420000 | 298 |
| 259 | 20231113 | 143000 | 78430909500 | 420000 | 421000 | 421000 | 420000 | 1037 |
| 260 | 20231113 | 142900 | 77994988000 | 421000 | 420500 | 421000 | 420500 | 187 |
| 261 | 20231113 | 142800 | 77916337500 | 420500 | 421000 | 421000 | 420500 | 177 |
| 262 | 20231113 | 142700 | 77841878000 | 420500 | 421000 | 421000 | 420500 | 366 |
| 263 | 20231113 | 142600 | 77687883500 | 420500 | 421500 | 421500 | 420500 | 1048 |
| 264 | 20231113 | 142500 | 77246562000 | 421000 | 421500 | 421500 | 421000 | 249 |
| 265 | 20231113 | 142400 | 77141638500 | 421000 | 421500 | 421500 | 421000 | 300 |
| 266 | 20231113 | 142300 | 77015234000 | 421000 | 421000 | 421500 | 421000 | 289 |
| 267 | 20231113 | 142200 | 76893447500 | 421000 | 421000 | 421500 | 421000 | 409 |
| 268 | 20231113 | 142100 | 76721158500 | 421000 | 420500 | 421500 | 420500 | 248 |
| 269 | 20231113 | 142000 | 76616751000 | 420500 | 421500 | 421500 | 420500 | 921 |
| 270 | 20231113 | 141900 | 76229082000 | 421500 | 421000 | 421500 | 420500 | 682 |
| 271 | 20231113 | 141800 | 75941949000 | 421000 | 420500 | 421000 | 420000 | 727 |
| 272 | 20231113 | 141700 | 75636231500 | 420500 | 420000 | 420500 | 420000 | 159 |
| 273 | 20231113 | 141600 | 75569426500 | 420500 | 420500 | 420500 | 420000 | 83 |
| 274 | 20231113 | 141500 | 75534553000 | 420000 | 419500 | 420500 | 419500 | 771 |
| 275 | 20231113 | 141400 | 75210691000 | 420000 | 419500 | 420000 | 419500 | 214 |
| 276 | 20231113 | 141300 | 75120843500 | 419500 | 419500 | 420000 | 419500 | 136 |
| 277 | 20231113 | 141200 | 75063764000 | 420000 | 419500 | 420000 | 419500 | 172 |
| 278 | 20231113 | 141100 | 74991585500 | 419500 | 419500 | 420000 | 419500 | 208 |
| 279 | 20231113 | 141000 | 74904267000 | 419500 | 420000 | 420000 | 419500 | 173 |
| 280 | 20231113 | 140900 | 74831648500 | 419500 | 420000 | 420000 | 419500 | 176 |
| 281 | 20231113 | 140800 | 74757787000 | 420000 | 420000 | 420000 | 419500 | 239 |
| 282 | 20231113 | 140700 | 74657433500 | 419500 | 419500 | 420000 | 419500 | 108 |
| 283 | 20231113 | 140600 | 74612112500 | 419500 | 419500 | 420000 | 419500 | 315 |
| 284 | 20231113 | 140500 | 74479907000 | 420000 | 420000 | 420500 | 419500 | 244 |
| 285 | 20231113 | 140400 | 74377445500 | 420000 | 420500 | 420500 | 419500 | 198 |
| 286 | 20231113 | 140300 | 74294297000 | 420500 | 420000 | 420500 | 419500 | 132 |
| 287 | 20231113 | 140200 | 74238870500 | 420000 | 420000 | 420500 | 419500 | 1316 |
| 288 | 20231113 | 140100 | 73686116500 | 419500 | 419500 | 420000 | 419500 | 142 |
| 289 | 20231113 | 140000 | 73626509500 | 419500 | 419500 | 420000 | 419500 | 162 |
| 290 | 20231113 | 135900 | 73558516000 | 419500 | 419500 | 420000 | 419500 | 157 |
| 291 | 20231113 | 135800 | 73492635500 | 419500 | 419500 | 420000 | 419500 | 148 |
| 292 | 20231113 | 135700 | 73430507000 | 420000 | 419500 | 420000 | 419500 | 143 |
| 293 | 20231113 | 135600 | 73370487000 | 419500 | 419500 | 420000 | 419500 | 181 |
| 294 | 20231113 | 135500 | 73294509500 | 420000 | 419500 | 420000 | 419500 | 92 |
| 295 | 20231113 | 135400 | 73255898000 | 420000 | 419500 | 420000 | 419500 | 114 |
| 296 | 20231113 | 135300 | 73208050000 | 420000 | 419500 | 420000 | 419500 | 47 |
| 297 | 20231113 | 135200 | 73188318000 | 419500 | 419500 | 420000 | 419000 | 740 |
| 298 | 20231113 | 135100 | 72877921000 | 419500 | 419500 | 419500 | 419000 | 139 |
| 299 | 20231113 | 135000 | 72819639500 | 419500 | 419000 | 420000 | 419000 | 485 |
| 300 | 20231113 | 134900 | 72616205500 | 419500 | 420000 | 420500 | 419000 | 4505 |
| 301 | 20231113 | 134800 | 70724823500 | 420000 | 420500 | 420500 | 420000 | 140 |
| 302 | 20231113 | 134700 | 70666004000 | 420000 | 420000 | 420500 | 420000 | 227 |
| 303 | 20231113 | 134600 | 70570604500 | 420000 | 420000 | 420500 | 420000 | 259 |
| 304 | 20231113 | 134500 | 70461761000 | 420500 | 420000 | 420500 | 420000 | 286 |
| 305 | 20231113 | 134400 | 70341615500 | 420500 | 420500 | 420500 | 420000 | 247 |
| 306 | 20231113 | 134300 | 70237841500 | 420000 | 420000 | 420500 | 420000 | 216 |
| 307 | 20231113 | 134200 | 70147080500 | 420000 | 420500 | 420500 | 420000 | 151 |
| 308 | 20231113 | 134100 | 70083638000 | 420000 | 420000 | 420500 | 420000 | 132 |
| 309 | 20231113 | 134000 | 70028175000 | 420000 | 420000 | 420500 | 420000 | 121 |
| 310 | 20231113 | 133900 | 69977330000 | 420000 | 420500 | 420500 | 420000 | 78 |
| 311 | 20231113 | 133800 | 69944546500 | 420000 | 420000 | 420500 | 420000 | 184 |
| 312 | 20231113 | 133700 | 69867254500 | 420500 | 420500 | 420500 | 420000 | 993 |
| 313 | 20231113 | 133600 | 69449780000 | 420000 | 420000 | 420500 | 420000 | 135 |
| 314 | 20231113 | 133500 | 69393064000 | 420000 | 420000 | 420500 | 420000 | 243 |
| 315 | 20231113 | 133400 | 69290986000 | 420000 | 420500 | 421000 | 420000 | 956 |
| 316 | 20231113 | 133300 | 68889021500 | 420500 | 421000 | 421000 | 420500 | 74 |
| 317 | 20231113 | 133200 | 68857893500 | 421000 | 420500 | 421000 | 420500 | 231 |
| 318 | 20231113 | 133100 | 68760722500 | 421000 | 421000 | 421000 | 420500 | 117 |
| 319 | 20231113 | 133000 | 68711484500 | 421000 | 420500 | 421000 | 420500 | 167 |
| 320 | 20231113 | 132900 | 68641215000 | 420500 | 420500 | 421000 | 420500 | 85 |
| 321 | 20231113 | 132800 | 68605457500 | 421000 | 421000 | 421000 | 420500 | 101 |
| 322 | 20231113 | 132700 | 68562972000 | 421000 | 420500 | 421000 | 420500 | 161 |
| 323 | 20231113 | 132600 | 68495220500 | 421000 | 421000 | 421000 | 420500 | 98 |
| 324 | 20231113 | 132500 | 68453980000 | 421000 | 420500 | 421000 | 420500 | 271 |
| 325 | 20231113 | 132400 | 68339962000 | 421000 | 420500 | 421000 | 420500 | 139 |
| 326 | 20231113 | 132300 | 68281452500 | 420500 | 420500 | 421000 | 420000 | 119 |
| 327 | 20231113 | 132200 | 68231397500 | 421500 | 421500 | 421500 | 420500 | 207 |
| 328 | 20231113 | 132100 | 68144268500 | 421000 | 420500 | 421500 | 420000 | 177 |
| 329 | 20231113 | 132000 | 68069762500 | 421000 | 420000 | 421000 | 420000 | 541 |
| 330 | 20231113 | 131900 | 67842292500 | 420000 | 421500 | 421500 | 420000 | 815 |
| 331 | 20231113 | 131800 | 67499309000 | 421500 | 421500 | 421500 | 421000 | 141 |
| 332 | 20231113 | 131700 | 67439916500 | 421500 | 421000 | 421500 | 421000 | 121 |
| 333 | 20231113 | 131600 | 67388962000 | 421000 | 421000 | 421500 | 420500 | 274 |
| 334 | 20231113 | 131500 | 67273624000 | 421000 | 420000 | 421000 | 420000 | 873 |
| 335 | 20231113 | 131400 | 66906485500 | 420500 | 420000 | 420500 | 420000 | 55 |
| 336 | 20231113 | 131300 | 66883383500 | 420500 | 420500 | 420500 | 420000 | 97 |
| 337 | 20231113 | 131200 | 66842624000 | 420000 | 421000 | 421000 | 420000 | 452 |
| 338 | 20231113 | 131100 | 66652574000 | 420500 | 420500 | 421000 | 420500 | 624 |
| 339 | 20231113 | 131000 | 66389977000 | 421000 | 421000 | 421000 | 420500 | 49 |
| 340 | 20231113 | 130900 | 66369355000 | 421000 | 421000 | 421000 | 420500 | 126 |
| 341 | 20231113 | 130800 | 66316338000 | 420500 | 420000 | 420500 | 420000 | 213 |
| 342 | 20231113 | 130700 | 66226802000 | 420500 | 420500 | 420500 | 420000 | 336 |
| 343 | 20231113 | 130600 | 66085528500 | 420500 | 420500 | 420500 | 420000 | 154 |
| 344 | 20231113 | 130500 | 66020788500 | 420500 | 420000 | 420500 | 420000 | 418 |
| 345 | 20231113 | 130400 | 65845052000 | 420500 | 420000 | 420500 | 420000 | 175 |
| 346 | 20231113 | 130300 | 65771510000 | 420500 | 420500 | 420500 | 420000 | 94 |
| 347 | 20231113 | 130200 | 65732017500 | 420000 | 420000 | 420500 | 420000 | 97 |
| 348 | 20231113 | 130100 | 65691269000 | 420000 | 420000 | 420500 | 420000 | 131 |
| 349 | 20231113 | 130000 | 65636228500 | 420000 | 420000 | 420500 | 420000 | 121 |
| 350 | 20231113 | 125900 | 65585389500 | 420000 | 420000 | 420500 | 420000 | 169 |
| 351 | 20231113 | 125800 | 65514391500 | 420000 | 420500 | 420500 | 420000 | 225 |
| 352 | 20231113 | 125700 | 65419812000 | 421000 | 420500 | 421000 | 420500 | 280 |
| 353 | 20231113 | 125600 | 65302060500 | 420500 | 420500 | 421000 | 420500 | 216 |
| 354 | 20231113 | 125500 | 65211229500 | 420500 | 420500 | 421000 | 420500 | 227 |
| 355 | 20231113 | 125400 | 65115758500 | 420500 | 421000 | 421000 | 420500 | 190 |
| 356 | 20231113 | 125300 | 65035835000 | 421000 | 421000 | 421000 | 420500 | 201 |
| 357 | 20231113 | 125200 | 64951286000 | 420500 | 421000 | 421500 | 420500 | 706 |
| 358 | 20231113 | 125100 | 64654153500 | 421000 | 421500 | 421500 | 421000 | 91 |
| 359 | 20231113 | 125000 | 64615836000 | 421000 | 421500 | 422000 | 421000 | 566 |
| 360 | 20231113 | 124900 | 64377300500 | 421500 | 422000 | 422500 | 421500 | 410 |
| 361 | 20231113 | 124800 | 64204308000 | 421500 | 422000 | 422500 | 421500 | 990 |
| 362 | 20231113 | 124700 | 63786556000 | 422000 | 421500 | 422000 | 421500 | 165 |
| 363 | 20231113 | 124600 | 63716993500 | 421000 | 421000 | 421500 | 421000 | 84 |
| 364 | 20231113 | 124500 | 63681609000 | 421000 | 421500 | 422000 | 421000 | 242 |
| 365 | 20231113 | 124400 | 63579609000 | 421500 | 421500 | 421500 | 421000 | 72 |
| 366 | 20231113 | 124300 | 63549288500 | 421500 | 421500 | 422000 | 420500 | 744 |
| 367 | 20231113 | 124200 | 63235908000 | 422000 | 421500 | 422000 | 421500 | 46 |
| 368 | 20231113 | 124100 | 63216510000 | 422000 | 422000 | 422000 | 421500 | 114 |
| 369 | 20231113 | 124000 | 63168445500 | 421000 | 421000 | 421500 | 421000 | 463 |
| 370 | 20231113 | 123900 | 62973334500 | 421000 | 422000 | 422000 | 421000 | 217 |
| 371 | 20231113 | 123800 | 62881885000 | 422000 | 421500 | 422000 | 421500 | 170 |
| 372 | 20231113 | 123700 | 62810163500 | 421500 | 422000 | 422500 | 421500 | 1604 |
| 373 | 20231113 | 123600 | 62133487000 | 422000 | 422500 | 422500 | 422000 | 84 |
| 374 | 20231113 | 123500 | 62098006000 | 422500 | 422500 | 422500 | 422000 | 123 |
| 375 | 20231113 | 123400 | 62046051000 | 422500 | 421500 | 422500 | 421500 | 1383 |
| 376 | 20231113 | 123300 | 61462706500 | 421500 | 421000 | 421500 | 420500 | 400 |
| 377 | 20231113 | 123200 | 61294332000 | 421000 | 421500 | 421500 | 420500 | 481 |
| 378 | 20231113 | 123100 | 61091931000 | 421500 | 421500 | 421500 | 420500 | 627 |
| 379 | 20231113 | 123000 | 60827961500 | 421000 | 421000 | 421500 | 421000 | 157 |
| 380 | 20231113 | 122900 | 60761851000 | 421500 | 421500 | 421500 | 421000 | 58 |
| 381 | 20231113 | 122800 | 60737421500 | 421500 | 421500 | 421500 | 421000 | 95 |
| 382 | 20231113 | 122700 | 60697416500 | 421500 | 421000 | 421500 | 420500 | 214 |
| 383 | 20231113 | 122600 | 60607304000 | 421000 | 421000 | 421500 | 420500 | 566 |
| 384 | 20231113 | 122500 | 60369023500 | 421000 | 420500 | 421000 | 420000 | 138 |
| 385 | 20231113 | 122400 | 60310964500 | 420500 | 420500 | 420500 | 420000 | 648 |
| 386 | 20231113 | 122300 | 60038511500 | 420500 | 420000 | 420500 | 420000 | 79 |
| 387 | 20231113 | 122200 | 60005306000 | 420500 | 420000 | 420500 | 420000 | 411 |
| 388 | 20231113 | 122100 | 59832622000 | 420500 | 420000 | 420500 | 420000 | 55 |
| 389 | 20231113 | 122000 | 59809505000 | 420000 | 420000 | 420500 | 419500 | 172 |
| 390 | 20231113 | 121900 | 59737290500 | 420000 | 420000 | 420000 | 419500 | 69 |
| 391 | 20231113 | 121800 | 59708326500 | 420000 | 419000 | 420500 | 419000 | 718 |
| 392 | 20231113 | 121700 | 59406977500 | 419000 | 419500 | 419500 | 419000 | 243 |
| 393 | 20231113 | 121600 | 59305157500 | 419000 | 419500 | 419500 | 419000 | 69 |
| 394 | 20231113 | 121500 | 59276224500 | 419000 | 419000 | 419500 | 419000 | 79 |
| 395 | 20231113 | 121400 | 59243111000 | 419000 | 418500 | 419500 | 418500 | 895 |
| 396 | 20231113 | 121300 | 58868141500 | 419000 | 418500 | 419000 | 418500 | 139 |
| 397 | 20231113 | 121200 | 58809963000 | 418500 | 418500 | 419000 | 418500 | 147 |
| 398 | 20231113 | 121100 | 58748434500 | 419000 | 418500 | 419000 | 418500 | 82 |
| 399 | 20231113 | 121000 | 58714104000 | 418500 | 419000 | 419000 | 418500 | 137 |
| 400 | 20231113 | 120900 | 58656739000 | 418500 | 418500 | 419000 | 418500 | 501 |
| 401 | 20231113 | 120800 | 58447056500 | 418500 | 419000 | 419500 | 418500 | 203 |
| 402 | 20231113 | 120700 | 58362045500 | 419000 | 419000 | 419500 | 419000 | 276 |
| 403 | 20231113 | 120600 | 58246373000 | 419000 | 419000 | 419500 | 419000 | 283 |
| 404 | 20231113 | 120500 | 58127785500 | 419500 | 419000 | 419500 | 419000 | 233 |
| 405 | 20231113 | 120400 | 58030152000 | 419500 | 419000 | 419500 | 419000 | 334 |
| 406 | 20231113 | 120300 | 57890200500 | 419500 | 419500 | 419500 | 419000 | 304 |
| 407 | 20231113 | 120200 | 57762821500 | 419500 | 419000 | 419500 | 419000 | 87 |
| 408 | 20231113 | 120100 | 57726365000 | 419500 | 419000 | 419500 | 419000 | 70 |
| 409 | 20231113 | 120000 | 57697023000 | 419000 | 419000 | 419500 | 419000 | 997 |
| 410 | 20231113 | 115900 | 57279272000 | 419000 | 419500 | 419500 | 419000 | 115 |
| 411 | 20231113 | 115800 | 57231082000 | 419500 | 419500 | 419500 | 419000 | 241 |
| 412 | 20231113 | 115700 | 57130093500 | 419500 | 419000 | 419500 | 419000 | 282 |
| 413 | 20231113 | 115600 | 57011927500 | 419000 | 419500 | 419500 | 419000 | 353 |
| 414 | 20231113 | 115500 | 56863906500 | 419000 | 419000 | 419500 | 419000 | 252 |
| 415 | 20231113 | 115400 | 56758304500 | 419000 | 419000 | 419500 | 419000 | 108 |
| 416 | 20231113 | 115300 | 56713050500 | 419500 | 420000 | 420000 | 419000 | 2309 |
| 417 | 20231113 | 115200 | 55744381500 | 420000 | 420000 | 420500 | 420000 | 165 |
| 418 | 20231113 | 115100 | 55675067000 | 420500 | 420500 | 420500 | 420000 | 96 |
| 419 | 20231113 | 115000 | 55634727500 | 420000 | 420500 | 420500 | 420000 | 262 |
| 420 | 20231113 | 114900 | 55524663500 | 420500 | 420500 | 420500 | 420000 | 59 |
| 421 | 20231113 | 114800 | 55499878500 | 420500 | 420500 | 420500 | 420000 | 104 |
| 422 | 20231113 | 114700 | 55456165500 | 420000 | 420000 | 420500 | 420000 | 345 |
| 423 | 20231113 | 114600 | 55311129000 | 420000 | 420000 | 420500 | 420000 | 74 |
| 424 | 20231113 | 114500 | 55280034000 | 420000 | 420500 | 420500 | 420000 | 60 |
| 425 | 20231113 | 114400 | 55254823000 | 420500 | 421000 | 421000 | 420000 | 472 |
| 426 | 20231113 | 114300 | 55056438000 | 420500 | 420500 | 421000 | 420500 | 208 |
| 427 | 20231113 | 114200 | 54968966000 | 421000 | 421000 | 421000 | 420500 | 45 |
| 428 | 20231113 | 114100 | 54950038500 | 420500 | 421000 | 421000 | 420500 | 206 |
| 429 | 20231113 | 114000 | 54863399500 | 421000 | 420500 | 421000 | 420000 | 538 |
| 430 | 20231113 | 113900 | 54637113500 | 420500 | 420000 | 420500 | 419500 | 789 |
| 431 | 20231113 | 113800 | 54305844500 | 420000 | 420500 | 421000 | 420000 | 254 |
| 432 | 20231113 | 113700 | 54199062000 | 420500 | 421000 | 421000 | 420500 | 121 |
| 433 | 20231113 | 113600 | 54148175500 | 420500 | 421000 | 421000 | 420500 | 145 |
| 434 | 20231113 | 113500 | 54087166500 | 421000 | 420500 | 421000 | 420500 | 51 |
| 435 | 20231113 | 113400 | 54065716500 | 420500 | 420500 | 421000 | 420500 | 853 |
| 436 | 20231113 | 113300 | 53707015000 | 420500 | 420000 | 420500 | 419500 | 159 |
| 437 | 20231113 | 113200 | 53640246500 | 420500 | 420000 | 420500 | 419500 | 419 |
| 438 | 20231113 | 113100 | 53464239000 | 420000 | 419500 | 420500 | 419500 | 1060 |
| 439 | 20231113 | 113000 | 53019059500 | 419500 | 420000 | 420000 | 419500 | 80 |
| 440 | 20231113 | 112900 | 52985496000 | 420000 | 419500 | 420000 | 419500 | 36 |
| 441 | 20231113 | 112800 | 52970390500 | 420000 | 420000 | 420000 | 419500 | 28 |
| 442 | 20231113 | 112700 | 52958636000 | 420000 | 419500 | 420000 | 419500 | 77 |
| 443 | 20231113 | 112600 | 52926322500 | 420000 | 420000 | 420500 | 419500 | 373 |
| 444 | 20231113 | 112500 | 52769759000 | 420500 | 420500 | 420500 | 420000 | 289 |
| 445 | 20231113 | 112400 | 52648367500 | 420500 | 420000 | 420500 | 420000 | 46 |
| 446 | 20231113 | 112300 | 52629041000 | 420500 | 420000 | 420500 | 420000 | 123 |
| 447 | 20231113 | 112200 | 52577339000 | 420000 | 420000 | 420500 | 419500 | 574 |
| 448 | 20231113 | 112100 | 52336336500 | 419500 | 420000 | 420500 | 419500 | 497 |
| 449 | 20231113 | 112000 | 52127745000 | 420000 | 420500 | 420500 | 420000 | 153 |
| 450 | 20231113 | 111900 | 52063479000 | 420500 | 420500 | 420500 | 420000 | 75 |
| 451 | 20231113 | 111800 | 52031966000 | 420000 | 421000 | 421000 | 420000 | 456 |
| 452 | 20231113 | 111700 | 51840435500 | 420500 | 420500 | 421000 | 420000 | 263 |
| 453 | 20231113 | 111600 | 51729865000 | 420000 | 421000 | 421000 | 420000 | 296 |
| 454 | 20231113 | 111500 | 51605394500 | 420500 | 421000 | 421000 | 420500 | 71 |
| 455 | 20231113 | 111400 | 51575530500 | 421000 | 421000 | 421500 | 420500 | 270 |
| 456 | 20231113 | 111300 | 51461854500 | 421000 | 421000 | 421500 | 421000 | 692 |
| 457 | 20231113 | 111200 | 51170515500 | 421500 | 420500 | 421500 | 420500 | 1138 |
| 458 | 20231113 | 111100 | 50691854000 | 420500 | 420500 | 420500 | 420000 | 87 |
| 459 | 20231113 | 111000 | 50655292000 | 420500 | 419500 | 420500 | 419000 | 691 |
| 460 | 20231113 | 110900 | 50365401500 | 419000 | 419000 | 419500 | 419000 | 88 |
| 461 | 20231113 | 110800 | 50328517500 | 419000 | 420000 | 420500 | 419000 | 1523 |
| 462 | 20231113 | 110700 | 49689100500 | 420000 | 420000 | 420500 | 420000 | 257 |
| 463 | 20231113 | 110600 | 49581140500 | 420500 | 420000 | 420500 | 420000 | 150 |
| 464 | 20231113 | 110500 | 49518134500 | 420000 | 420000 | 420500 | 420000 | 587 |
| 465 | 20231113 | 110400 | 49271480500 | 420000 | 420500 | 420500 | 420000 | 90 |
| 466 | 20231113 | 110300 | 49233659500 | 420000 | 420500 | 420500 | 420000 | 102 |
| 467 | 20231113 | 110200 | 49190811000 | 420000 | 420500 | 420500 | 420000 | 188 |
| 468 | 20231113 | 110100 | 49111836000 | 420500 | 420000 | 420500 | 420000 | 177 |
| 469 | 20231113 | 110000 | 49037462500 | 420000 | 421500 | 422000 | 420000 | 1531 |
| 470 | 20231113 | 105900 | 48392825000 | 421500 | 422000 | 422000 | 421500 | 231 |
| 471 | 20231113 | 105800 | 48295455000 | 421500 | 422000 | 422000 | 421500 | 303 |
| 472 | 20231113 | 105700 | 48167736500 | 422000 | 422000 | 422000 | 421500 | 89 |
| 473 | 20231113 | 105600 | 48130194000 | 422000 | 422500 | 422500 | 421500 | 340 |
| 474 | 20231113 | 105500 | 47986729500 | 422000 | 421500 | 422500 | 421500 | 991 |
| 475 | 20231113 | 105400 | 47568543000 | 421500 | 422000 | 422000 | 421500 | 359 |
| 476 | 20231113 | 105300 | 47417110000 | 421500 | 422000 | 422000 | 421500 | 53 |
| 477 | 20231113 | 105200 | 47394764000 | 421500 | 420500 | 422500 | 420500 | 1642 |
| 478 | 20231113 | 105100 | 46702194000 | 421000 | 421000 | 421000 | 420500 | 69 |
| 479 | 20231113 | 105000 | 46673164500 | 421000 | 420000 | 421000 | 420000 | 147 |
| 480 | 20231113 | 104900 | 46611352500 | 420000 | 420500 | 421000 | 420000 | 421 |
| 481 | 20231113 | 104800 | 46434332500 | 420500 | 420500 | 421000 | 420000 | 278 |
| 482 | 20231113 | 104700 | 46317434000 | 420000 | 420500 | 421000 | 420000 | 1136 |
| 483 | 20231113 | 104600 | 45839876500 | 420000 | 420500 | 420500 | 420000 | 93 |
| 484 | 20231113 | 104500 | 45800794000 | 420500 | 420000 | 420500 | 419500 | 287 |
| 485 | 20231113 | 104400 | 45680275000 | 419500 | 419000 | 420000 | 419000 | 903 |
| 486 | 20231113 | 104300 | 45301234500 | 419000 | 419500 | 419500 | 419000 | 639 |
| 487 | 20231113 | 104200 | 45033190500 | 420000 | 419500 | 420000 | 419500 | 157 |
| 488 | 20231113 | 104100 | 44967323500 | 419500 | 420000 | 420000 | 419500 | 207 |
| 489 | 20231113 | 104000 | 44880479500 | 419500 | 419500 | 420000 | 419000 | 761 |
| 490 | 20231113 | 103900 | 44561246500 | 419500 | 419000 | 419500 | 419000 | 119 |
| 491 | 20231113 | 103800 | 44511366000 | 419000 | 419500 | 419500 | 419000 | 191 |
| 492 | 20231113 | 103700 | 44431324500 | 419000 | 419500 | 419500 | 419000 | 349 |
| 493 | 20231113 | 103600 | 44285003500 | 419000 | 419000 | 419500 | 419000 | 284 |
| 494 | 20231113 | 103500 | 44166006500 | 419000 | 419000 | 419500 | 419000 | 74 |
| 495 | 20231113 | 103400 | 44134990000 | 419000 | 419500 | 419500 | 419000 | 156 |
| 496 | 20231113 | 103300 | 44069612000 | 419500 | 419500 | 419500 | 419000 | 107 |
| 497 | 20231113 | 103200 | 44024749000 | 419500 | 419500 | 419500 | 419000 | 557 |
| 498 | 20231113 | 103100 | 43791122500 | 419000 | 418500 | 419500 | 418500 | 471 |
| 499 | 20231113 | 103000 | 43593873000 | 418500 | 418500 | 418500 | 417500 | 1350 |
| 500 | 20231113 | 102900 | 43029135500 | 418000 | 418000 | 418500 | 418000 | 412 |
| 501 | 20231113 | 102800 | 42856916500 | 418000 | 418000 | 418500 | 418000 | 342 |
| 502 | 20231113 | 102700 | 42713954500 | 418000 | 417500 | 418500 | 417500 | 1037 |
| 503 | 20231113 | 102600 | 42280750500 | 417500 | 418000 | 418500 | 417500 | 2374 |
| 504 | 20231113 | 102500 | 41288435500 | 418000 | 418500 | 418500 | 418000 | 267 |
| 505 | 20231113 | 102400 | 41176784000 | 418000 | 419000 | 419000 | 418000 | 1061 |
| 506 | 20231113 | 102300 | 40732768000 | 418500 | 418500 | 419000 | 418500 | 308 |
| 507 | 20231113 | 102200 | 40603817000 | 418500 | 418500 | 419000 | 418000 | 3356 |
| 508 | 20231113 | 102100 | 39199377000 | 418500 | 419000 | 419000 | 418500 | 743 |
| 509 | 20231113 | 102000 | 38888168000 | 419000 | 419500 | 419500 | 419000 | 457 |
| 510 | 20231113 | 101900 | 38696677000 | 419500 | 419000 | 419500 | 419000 | 236 |
| 511 | 20231113 | 101800 | 38597787000 | 419000 | 419000 | 419500 | 419000 | 336 |
| 512 | 20231113 | 101700 | 38456997000 | 419000 | 419000 | 419500 | 419000 | 607 |
| 513 | 20231113 | 101600 | 38202661000 | 419000 | 419500 | 419500 | 419000 | 348 |
| 514 | 20231113 | 101500 | 38056779000 | 419000 | 419000 | 419500 | 419000 | 438 |
| 515 | 20231113 | 101400 | 37873196500 | 419000 | 419000 | 419500 | 419000 | 374 |
| 516 | 20231113 | 101300 | 37716478500 | 419500 | 419000 | 419500 | 419000 | 262 |
| 517 | 20231113 | 101200 | 37606695000 | 419000 | 419500 | 419500 | 419000 | 72 |
| 518 | 20231113 | 101100 | 37576519500 | 419500 | 418500 | 419500 | 418500 | 977 |
| 519 | 20231113 | 101000 | 37167172500 | 418500 | 419500 | 419500 | 418500 | 591 |
| 520 | 20231113 | 100900 | 36919572500 | 419000 | 419000 | 419500 | 419000 | 1357 |
| 521 | 20231113 | 100800 | 36350988000 | 419000 | 419000 | 419500 | 419000 | 304 |
| 522 | 20231113 | 100700 | 36223591500 | 419000 | 419000 | 419500 | 419000 | 255 |
| 523 | 20231113 | 100600 | 36116736000 | 419000 | 419500 | 420000 | 419000 | 1550 |
| 524 | 20231113 | 100500 | 35466527000 | 419500 | 419500 | 420000 | 419500 | 115 |
| 525 | 20231113 | 100400 | 35418272500 | 419500 | 420000 | 420000 | 419500 | 81 |
| 526 | 20231113 | 100300 | 35384276500 | 420000 | 419500 | 420000 | 419500 | 125 |
| 527 | 20231113 | 100200 | 35331818000 | 420000 | 420000 | 420000 | 419500 | 181 |
| 528 | 20231113 | 100100 | 35255828000 | 420000 | 419500 | 420000 | 419500 | 760 |
| 529 | 20231113 | 100000 | 34936707000 | 419500 | 420000 | 420500 | 419500 | 1082 |
| 530 | 20231113 | 095900 | 34482313000 | 420000 | 420500 | 420500 | 420000 | 76 |
| 531 | 20231113 | 095800 | 34450380000 | 420000 | 421000 | 421000 | 420000 | 454 |
| 532 | 20231113 | 095700 | 34259504000 | 420500 | 421500 | 422000 | 420500 | 566 |
| 533 | 20231113 | 095600 | 34021216000 | 421500 | 421500 | 421500 | 421000 | 429 |
| 534 | 20231113 | 095500 | 33840405000 | 421000 | 421000 | 421500 | 420500 | 1134 |
| 535 | 20231113 | 095400 | 33362982500 | 420500 | 420500 | 421000 | 420500 | 132 |
| 536 | 20231113 | 095300 | 33307454500 | 420500 | 420500 | 421000 | 420000 | 353 |
| 537 | 20231113 | 095200 | 33159028000 | 420500 | 420000 | 421000 | 420000 | 1002 |
| 538 | 20231113 | 095100 | 32737716000 | 420000 | 420000 | 420500 | 419500 | 373 |
| 539 | 20231113 | 095000 | 32581002000 | 420000 | 420000 | 420500 | 420000 | 343 |
| 540 | 20231113 | 094900 | 32436940500 | 420000 | 419500 | 420000 | 419000 | 1672 |
| 541 | 20231113 | 094800 | 31735122000 | 419500 | 419000 | 419500 | 418500 | 1114 |
| 542 | 20231113 | 094700 | 31268491500 | 419000 | 420000 | 420500 | 419000 | 7789 |
| 543 | 20231113 | 094600 | 27998648000 | 420500 | 420500 | 420500 | 420000 | 624 |
| 544 | 20231113 | 094500 | 27736480500 | 420000 | 421000 | 421000 | 420000 | 1043 |
| 545 | 20231113 | 094400 | 27297972000 | 420500 | 420500 | 421000 | 420500 | 46 |
| 546 | 20231113 | 094300 | 27278628000 | 420500 | 420500 | 421000 | 420000 | 2404 |
| 547 | 20231113 | 094200 | 26268133000 | 420500 | 420500 | 421000 | 420500 | 483 |
| 548 | 20231113 | 094100 | 26064997500 | 421000 | 421500 | 421500 | 420500 | 848 |
| 549 | 20231113 | 094000 | 25708078500 | 421000 | 421500 | 422000 | 421000 | 729 |
| 550 | 20231113 | 093900 | 25400876000 | 422000 | 422000 | 422500 | 421500 | 864 |
| 551 | 20231113 | 093800 | 25036229500 | 422000 | 421000 | 422000 | 421000 | 606 |
| 552 | 20231113 | 093700 | 24780768000 | 421500 | 420500 | 421500 | 420000 | 1547 |
| 553 | 20231113 | 093600 | 24129987500 | 420500 | 420500 | 421000 | 420000 | 1893 |
| 554 | 20231113 | 093500 | 23334208000 | 420500 | 421000 | 421500 | 420500 | 1693 |
| 555 | 20231113 | 093400 | 22621502000 | 421000 | 421500 | 421500 | 421000 | 303 |
| 556 | 20231113 | 093300 | 22493854500 | 421500 | 421500 | 421500 | 421000 | 1059 |
| 557 | 20231113 | 093200 | 22047535000 | 421500 | 423000 | 423000 | 421500 | 1309 |
| 558 | 20231113 | 093100 | 21495071500 | 422500 | 422500 | 423500 | 422500 | 1456 |
| 559 | 20231113 | 093000 | 20879455000 | 422500 | 422500 | 423000 | 422500 | 510 |
| 560 | 20231113 | 092900 | 20663914000 | 423000 | 423000 | 423500 | 422500 | 670 |
| 561 | 20231113 | 092800 | 20380506500 | 423000 | 423500 | 423500 | 422500 | 1152 |
| 562 | 20231113 | 092700 | 19892901500 | 423500 | 424000 | 424000 | 423000 | 1425 |
| 563 | 20231113 | 092600 | 19289331000 | 424000 | 424000 | 425000 | 423500 | 839 |
| 564 | 20231113 | 092500 | 18933439000 | 424000 | 424500 | 424500 | 423500 | 807 |
| 565 | 20231113 | 092400 | 18591140000 | 424000 | 424500 | 424500 | 423500 | 391 |
| 566 | 20231113 | 092300 | 18425341000 | 424500 | 424000 | 424500 | 423500 | 334 |
| 567 | 20231113 | 092200 | 18283700500 | 424000 | 424000 | 424000 | 423000 | 196 |
| 568 | 20231113 | 092100 | 18200615000 | 424000 | 424000 | 424500 | 423500 | 668 |
| 569 | 20231113 | 092000 | 17917382000 | 424500 | 425000 | 425000 | 422500 | 1708 |
| 570 | 20231113 | 091900 | 17193766500 | 425000 | 423000 | 425000 | 423000 | 691 |
| 571 | 20231113 | 091800 | 16900659500 | 423500 | 422000 | 423500 | 422000 | 942 |
| 572 | 20231113 | 091700 | 16502640500 | 422000 | 422000 | 422500 | 422000 | 488 |
| 573 | 20231113 | 091600 | 16296532000 | 422500 | 422500 | 422500 | 422000 | 660 |
| 574 | 20231113 | 091500 | 16017751000 | 422500 | 423000 | 423000 | 422000 | 786 |
| 575 | 20231113 | 091400 | 15685565500 | 423000 | 422000 | 423000 | 422000 | 712 |
| 576 | 20231113 | 091300 | 15384892500 | 422500 | 422500 | 423000 | 422000 | 1013 |
| 577 | 20231113 | 091200 | 14957038000 | 422500 | 423500 | 424000 | 422500 | 1061 |
| 578 | 20231113 | 091100 | 14508113500 | 423500 | 423000 | 424000 | 422500 | 590 |
| 579 | 20231113 | 091000 | 14258462000 | 423000 | 424000 | 424000 | 422500 | 1865 |
| 580 | 20231113 | 090900 | 13469580000 | 423500 | 424500 | 425000 | 423500 | 2813 |
| 581 | 20231113 | 090800 | 12276091000 | 424500 | 425000 | 425500 | 424500 | 1489 |
| 582 | 20231113 | 090700 | 11643279500 | 425000 | 428000 | 428000 | 425000 | 3547 |
| 583 | 20231113 | 090600 | 10129974000 | 428000 | 427000 | 428000 | 426500 | 1630 |
| 584 | 20231113 | 090500 | 9433270000 | 426500 | 426500 | 426500 | 426000 | 2145 |
| 585 | 20231113 | 090400 | 8518508000 | 426500 | 427000 | 427000 | 426000 | 1886 |
| 586 | 20231113 | 090300 | 7713945500 | 427000 | 428000 | 428500 | 427000 | 1334 |
| 587 | 20231113 | 090200 | 7143544000 | 428000 | 429000 | 430000 | 428000 | 3658 |
| 588 | 20231113 | 090100 | 5574516500 | 428500 | 426000 | 429500 | 426000 | 3813 |
| 589 | 20231113 | 090000 | 3941841500 | 427000 | 424000 | 427500 | 424000 | 9279 |