33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 184800 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 234 |
| 3 | 20231117 | 184700 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 4 | 20231117 | 184600 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 5 | 20231117 | 184500 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 6 | 20231117 | 184400 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 7 | 20231117 | 184300 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 8 | 20231117 | 184200 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 9 | 20231117 | 184100 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 10 | 20231117 | 184000 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 11 | 20231117 | 183900 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 12 | 20231117 | 183800 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 13 | 20231117 | 183700 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 14 | 20231117 | 183600 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 15 | 20231117 | 183500 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 16 | 20231117 | 183400 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 17 | 20231117 | 183300 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 18 | 20231117 | 183200 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 19 | 20231117 | 183100 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 20 | 20231117 | 183000 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 21 | 20231117 | 182900 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 22 | 20231117 | 182800 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 23 | 20231117 | 182700 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 24 | 20231117 | 182600 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 25 | 20231117 | 182500 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 26 | 20231117 | 182400 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 27 | 20231117 | 182300 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 28 | 20231117 | 182200 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 29 | 20231117 | 182100 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 30 | 20231117 | 182000 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 31 | 20231117 | 181900 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 32 | 20231117 | 181800 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 234 |
| 33 | 20231117 | 181700 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 34 | 20231117 | 181600 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 35 | 20231117 | 181500 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 36 | 20231117 | 181400 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 37 | 20231117 | 181300 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 38 | 20231117 | 181200 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 39 | 20231117 | 181100 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 40 | 20231117 | 181000 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 41 | 20231117 | 180900 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 42 | 20231117 | 180800 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 43 | 20231117 | 180700 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 44 | 20231117 | 180600 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 45 | 20231117 | 180500 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 46 | 20231117 | 180400 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 47 | 20231117 | 180300 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 48 | 20231117 | 180200 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 49 | 20231117 | 180100 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 50 | 20231117 | 180000 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 51 | 20231117 | 175900 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 52 | 20231117 | 175800 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 53 | 20231117 | 175700 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 54 | 20231117 | 175600 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 55 | 20231117 | 175500 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 56 | 20231117 | 175400 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 57 | 20231117 | 175300 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 58 | 20231117 | 175200 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 59 | 20231117 | 175100 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 60 | 20231117 | 175000 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 61 | 20231117 | 174900 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 62 | 20231117 | 174800 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 234 |
| 63 | 20231117 | 174700 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 64 | 20231117 | 174600 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 65 | 20231117 | 174500 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 66 | 20231117 | 174400 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 67 | 20231117 | 174300 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 68 | 20231117 | 174200 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 69 | 20231117 | 174100 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 70 | 20231117 | 174000 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 71 | 20231117 | 173900 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 72 | 20231117 | 173800 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 73 | 20231117 | 173700 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 74 | 20231117 | 173600 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 75 | 20231117 | 173500 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 76 | 20231117 | 173400 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 77 | 20231117 | 173300 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 78 | 20231117 | 173200 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 79 | 20231117 | 173100 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 80 | 20231117 | 173000 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 81 | 20231117 | 172900 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 82 | 20231117 | 172800 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 83 | 20231117 | 172700 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 84 | 20231117 | 172600 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 85 | 20231117 | 172500 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 86 | 20231117 | 172400 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 87 | 20231117 | 172300 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 88 | 20231117 | 172200 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 89 | 20231117 | 172100 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 90 | 20231117 | 172000 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 91 | 20231117 | 171900 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 92 | 20231117 | 171800 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 234 |
| 93 | 20231117 | 171700 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 94 | 20231117 | 171600 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 95 | 20231117 | 171500 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 96 | 20231117 | 171400 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 97 | 20231117 | 171300 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 98 | 20231117 | 171200 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 99 | 20231117 | 171100 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 100 | 20231117 | 171000 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 101 | 20231117 | 170900 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 102 | 20231117 | 170800 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 103 | 20231117 | 170700 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 104 | 20231117 | 170600 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 105 | 20231117 | 170500 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 106 | 20231117 | 170400 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 107 | 20231117 | 170300 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 108 | 20231117 | 170200 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 109 | 20231117 | 170100 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 110 | 20231117 | 170000 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 111 | 20231117 | 165900 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 112 | 20231117 | 165800 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 113 | 20231117 | 165700 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 114 | 20231117 | 165600 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 115 | 20231117 | 165500 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 116 | 20231117 | 165400 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 117 | 20231117 | 165300 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 118 | 20231117 | 165200 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 119 | 20231117 | 165100 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 120 | 20231117 | 165000 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 121 | 20231117 | 164900 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 122 | 20231117 | 164800 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 234 |
| 123 | 20231117 | 164700 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 124 | 20231117 | 164600 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 125 | 20231117 | 164500 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 126 | 20231117 | 164400 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 127 | 20231117 | 164300 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 128 | 20231117 | 164200 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 129 | 20231117 | 164100 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 130 | 20231117 | 164000 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 131 | 20231117 | 163900 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 132 | 20231117 | 163800 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 133 | 20231117 | 163700 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 134 | 20231117 | 163600 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 135 | 20231117 | 163500 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 136 | 20231117 | 163400 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 137 | 20231117 | 163300 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 138 | 20231117 | 163200 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 139 | 20231117 | 163100 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 140 | 20231117 | 163000 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 141 | 20231117 | 162900 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 142 | 20231117 | 162800 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 143 | 20231117 | 162700 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 144 | 20231117 | 162600 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 145 | 20231117 | 162500 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 146 | 20231117 | 162400 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 147 | 20231117 | 162300 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 148 | 20231117 | 162200 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 149 | 20231117 | 162100 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 150 | 20231117 | 162000 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 151 | 20231117 | 161900 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 152 | 20231117 | 161800 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 234 |
| 153 | 20231117 | 161700 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 154 | 20231117 | 161600 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 155 | 20231117 | 161500 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 156 | 20231117 | 161400 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 157 | 20231117 | 161300 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 158 | 20231117 | 161200 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 159 | 20231117 | 161100 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 160 | 20231117 | 161000 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 161 | 20231117 | 160900 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 162 | 20231117 | 160800 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 163 | 20231117 | 160700 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 164 | 20231117 | 160600 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 165 | 20231117 | 160500 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 166 | 20231117 | 160400 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 167 | 20231117 | 160300 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 168 | 20231117 | 160200 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 169 | 20231117 | 160100 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 170 | 20231117 | 160000 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 171 | 20231117 | 155900 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 172 | 20231117 | 155800 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 173 | 20231117 | 155700 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 174 | 20231117 | 155600 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 175 | 20231117 | 155500 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 176 | 20231117 | 155400 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 177 | 20231117 | 155300 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 178 | 20231117 | 155200 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 179 | 20231117 | 155100 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 180 | 20231117 | 155000 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 181 | 20231117 | 154900 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 182 | 20231117 | 154800 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 234 |
| 183 | 20231117 | 154700 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 184 | 20231117 | 154600 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 185 | 20231117 | 154500 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 186 | 20231117 | 154400 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 187 | 20231117 | 154300 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 188 | 20231117 | 154200 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 189 | 20231117 | 154100 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 190 | 20231117 | 154000 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 191 | 20231117 | 153900 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 192 | 20231117 | 153800 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 193 | 20231117 | 153700 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 194 | 20231117 | 153600 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 195 | 20231117 | 153500 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 196 | 20231117 | 153400 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 197 | 20231117 | 153300 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 198 | 20231117 | 153200 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 199 | 20231117 | 153100 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 200 | 20231117 | 153000 | 2978419000 | 397500 | 397500 | 397500 | 397500 | 234 |
| 201 | 20231117 | 152900 | 2885404000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 202 | 20231117 | 152800 | 2885404000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 203 | 20231117 | 152700 | 2885404000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 204 | 20231117 | 152600 | 2885404000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 205 | 20231117 | 152500 | 2885404000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 206 | 20231117 | 152400 | 2885404000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 207 | 20231117 | 152300 | 2885404000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 208 | 20231117 | 152200 | 2885404000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 209 | 20231117 | 152100 | 2885404000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 210 | 20231117 | 152000 | 2885404000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 211 | 20231117 | 151900 | 2885404000 | 397500 | 397500 | 397500 | 396500 | 45 |
| 212 | 20231117 | 151800 | 2867526500 | 397500 | 397500 | 397500 | 397000 | 29 |
| 213 | 20231117 | 151700 | 2856000500 | 397500 | 397000 | 397500 | 396500 | 47 |
| 214 | 20231117 | 151600 | 2837334500 | 397500 | 396000 | 397500 | 396000 | 71 |
| 215 | 20231117 | 151500 | 2809147500 | 397000 | 396500 | 397500 | 396500 | 32 |
| 216 | 20231117 | 151400 | 2796442000 | 397500 | 397500 | 397500 | 396000 | 30 |
| 217 | 20231117 | 151300 | 2784518500 | 397500 | 397000 | 397500 | 397000 | 26 |
| 218 | 20231117 | 151200 | 2774191500 | 397000 | 396500 | 397000 | 396000 | 23 |
| 219 | 20231117 | 151100 | 2765066500 | 396500 | 396500 | 396500 | 396500 | 10 |
| 220 | 20231117 | 151000 | 2761101500 | 396500 | 396500 | 396500 | 395500 | 20 |
| 221 | 20231117 | 150900 | 2753175500 | 396500 | 396000 | 396500 | 396000 | 8 |
| 222 | 20231117 | 150800 | 2750005500 | 396000 | 396000 | 396000 | 396000 | 1 |
| 223 | 20231117 | 150700 | 2749609500 | 396000 | 395500 | 396500 | 395500 | 23 |
| 224 | 20231117 | 150600 | 2740501000 | 396500 | 396500 | 396500 | 396500 | 9 |
| 225 | 20231117 | 150500 | 2736932500 | 396500 | 396500 | 396500 | 396500 | 8 |
| 226 | 20231117 | 150400 | 2733760500 | 396500 | 396500 | 396500 | 396500 | 8 |
| 227 | 20231117 | 150300 | 2730588500 | 396500 | 396000 | 396500 | 396000 | 9 |
| 228 | 20231117 | 150200 | 2727021000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 229 | 20231117 | 150100 | 2727021000 | 395000 | 395500 | 395500 | 395000 | 18 |
| 230 | 20231117 | 150000 | 2719904500 | 395500 | 396500 | 396500 | 395500 | 23 |
| 231 | 20231117 | 145900 | 2710790500 | 396000 | 396500 | 396500 | 396000 | 36 |
| 232 | 20231117 | 145800 | 2696526500 | 396500 | 396500 | 396500 | 396500 | 5 |
| 233 | 20231117 | 145700 | 2694544000 | 396500 | 396000 | 396500 | 396000 | 15 |
| 234 | 20231117 | 145600 | 2688600000 | 396500 | 396000 | 396500 | 396000 | 17 |
| 235 | 20231117 | 145500 | 2681866000 | 396500 | 396500 | 396500 | 395500 | 10 |
| 236 | 20231117 | 145400 | 2677904000 | 396500 | 396500 | 396500 | 396000 | 19 |
| 237 | 20231117 | 145300 | 2670377000 | 396500 | 396500 | 397000 | 396000 | 11 |
| 238 | 20231117 | 145200 | 2666015500 | 396000 | 396500 | 397000 | 396000 | 22 |
| 239 | 20231117 | 145100 | 2657289500 | 396500 | 396500 | 396500 | 396000 | 13 |
| 240 | 20231117 | 145000 | 2652139500 | 396500 | 397000 | 397000 | 396500 | 10 |
| 241 | 20231117 | 144900 | 2648173500 | 396500 | 397000 | 397000 | 396500 | 15 |
| 242 | 20231117 | 144800 | 2642224000 | 396500 | 397000 | 397000 | 396500 | 13 |
| 243 | 20231117 | 144700 | 2637067500 | 396500 | 396500 | 396500 | 396500 | 14 |
| 244 | 20231117 | 144600 | 2631516500 | 396000 | 396000 | 396500 | 396000 | 25 |
| 245 | 20231117 | 144500 | 2621613000 | 396500 | 396000 | 396500 | 396000 | 8 |
| 246 | 20231117 | 144400 | 2618444500 | 396000 | 395500 | 396500 | 395500 | 30 |
| 247 | 20231117 | 144300 | 2606566500 | 395500 | 395500 | 395500 | 395500 | 8 |
| 248 | 20231117 | 144200 | 2603402500 | 395000 | 395500 | 395500 | 395000 | 14 |
| 249 | 20231117 | 144100 | 2597868500 | 395000 | 396000 | 396500 | 395000 | 38 |
| 250 | 20231117 | 144000 | 2582812000 | 396000 | 395500 | 396000 | 395000 | 18 |
| 251 | 20231117 | 143900 | 2575689000 | 395500 | 396000 | 396000 | 394500 | 23 |
| 252 | 20231117 | 143800 | 2566591500 | 396000 | 396000 | 396500 | 396000 | 15 |
| 253 | 20231117 | 143700 | 2560650500 | 396000 | 396000 | 396500 | 395500 | 19 |
| 254 | 20231117 | 143600 | 2553125000 | 396500 | 395500 | 396500 | 395500 | 12 |
| 255 | 20231117 | 143500 | 2548376000 | 395500 | 395500 | 395500 | 395000 | 12 |
| 256 | 20231117 | 143400 | 2543633000 | 396500 | 396500 | 396500 | 396000 | 9 |
| 257 | 20231117 | 143300 | 2540067000 | 397000 | 396000 | 397000 | 396000 | 31 |
| 258 | 20231117 | 143200 | 2527773500 | 397000 | 396500 | 397000 | 396000 | 6 |
| 259 | 20231117 | 143100 | 2525394500 | 397000 | 396500 | 397000 | 396500 | 18 |
| 260 | 20231117 | 143000 | 2518254000 | 397000 | 397000 | 397000 | 397000 | 5 |
| 261 | 20231117 | 142900 | 2516269000 | 396500 | 396500 | 397000 | 396500 | 20 |
| 262 | 20231117 | 142800 | 2508337500 | 396500 | 397000 | 397000 | 396500 | 9 |
| 263 | 20231117 | 142700 | 2504767000 | 397000 | 396000 | 397000 | 396000 | 20 |
| 264 | 20231117 | 142600 | 2496838000 | 396000 | 395500 | 396000 | 395500 | 11 |
| 265 | 20231117 | 142500 | 2492486000 | 396000 | 397000 | 397000 | 396000 | 17 |
| 266 | 20231117 | 142400 | 2485742500 | 397000 | 396500 | 397000 | 396500 | 19 |
| 267 | 20231117 | 142300 | 2478205000 | 397000 | 397000 | 397000 | 396500 | 5 |
| 268 | 20231117 | 142200 | 2476220500 | 397000 | 396500 | 397000 | 396500 | 22 |
| 269 | 20231117 | 142100 | 2467492000 | 396000 | 397000 | 397000 | 396000 | 3 |
| 270 | 20231117 | 142000 | 2466302000 | 397000 | 397000 | 397000 | 395500 | 29 |
| 271 | 20231117 | 141900 | 2454812000 | 397000 | 397500 | 397500 | 397000 | 17 |
| 272 | 20231117 | 141800 | 2448061500 | 397000 | 397000 | 397500 | 397000 | 11 |
| 273 | 20231117 | 141700 | 2443692500 | 397000 | 397000 | 397500 | 397000 | 15 |
| 274 | 20231117 | 141600 | 2437735000 | 397500 | 396500 | 397500 | 396500 | 5 |
| 275 | 20231117 | 141500 | 2435748500 | 397000 | 397500 | 397500 | 397000 | 10 |
| 276 | 20231117 | 141400 | 2431776500 | 397000 | 397500 | 397500 | 397000 | 18 |
| 277 | 20231117 | 141300 | 2424629500 | 396500 | 397000 | 397500 | 396500 | 26 |
| 278 | 20231117 | 141200 | 2414304500 | 397500 | 397500 | 397500 | 397500 | 10 |
| 279 | 20231117 | 141100 | 2410329500 | 397500 | 397500 | 397500 | 397500 | 6 |
| 280 | 20231117 | 141000 | 2407944500 | 397500 | 397500 | 397500 | 397000 | 9 |
| 281 | 20231117 | 140900 | 2404368000 | 397000 | 397500 | 397500 | 397000 | 20 |
| 282 | 20231117 | 140800 | 2396424500 | 397500 | 397500 | 397500 | 397500 | 3 |
| 283 | 20231117 | 140700 | 2395232000 | 397500 | 397500 | 397500 | 397000 | 21 |
| 284 | 20231117 | 140600 | 2386886500 | 397500 | 397000 | 397500 | 397000 | 83 |
| 285 | 20231117 | 140500 | 2353932000 | 397500 | 397500 | 398000 | 397500 | 23 |
| 286 | 20231117 | 140400 | 2344788500 | 397500 | 397500 | 397500 | 397500 | 8 |
| 287 | 20231117 | 140300 | 2341608500 | 397500 | 397500 | 397500 | 397500 | 8 |
| 288 | 20231117 | 140200 | 2338428500 | 397500 | 397500 | 397500 | 397500 | 11 |
| 289 | 20231117 | 140100 | 2334056000 | 397500 | 398000 | 398000 | 397500 | 7 |
| 290 | 20231117 | 140000 | 2331273000 | 397500 | 397500 | 398000 | 397500 | 10 |
| 291 | 20231117 | 135900 | 2327297500 | 397500 | 398000 | 398000 | 397500 | 12 |
| 292 | 20231117 | 135800 | 2322525000 | 398000 | 398000 | 398000 | 397500 | 19 |
| 293 | 20231117 | 135700 | 2314967500 | 398000 | 398000 | 398000 | 397000 | 16 |
| 294 | 20231117 | 135600 | 2308605500 | 397500 | 398000 | 398000 | 397500 | 31 |
| 295 | 20231117 | 135500 | 2296280500 | 397500 | 397500 | 397500 | 397500 | 14 |
| 296 | 20231117 | 135400 | 2290715500 | 397500 | 397500 | 397500 | 397500 | 9 |
| 297 | 20231117 | 135300 | 2287138000 | 397500 | 397500 | 397500 | 397500 | 14 |
| 298 | 20231117 | 135200 | 2281573000 | 397500 | 397500 | 397500 | 397500 | 17 |
| 299 | 20231117 | 135100 | 2274815500 | 397500 | 397500 | 397500 | 397500 | 26 |
| 300 | 20231117 | 135000 | 2264480500 | 397500 | 397000 | 397500 | 397000 | 53 |
| 301 | 20231117 | 134900 | 2243431000 | 397000 | 397000 | 397000 | 397000 | 11 |
| 302 | 20231117 | 134800 | 2239064000 | 397000 | 397000 | 397000 | 397000 | 16 |
| 303 | 20231117 | 134700 | 2232712000 | 397000 | 397000 | 397000 | 397000 | 14 |
| 304 | 20231117 | 134600 | 2227154000 | 397000 | 397000 | 397000 | 396500 | 25 |
| 305 | 20231117 | 134500 | 2217229500 | 397000 | 397000 | 397000 | 397000 | 13 |
| 306 | 20231117 | 134400 | 2212068500 | 396500 | 397000 | 397000 | 396500 | 21 |
| 307 | 20231117 | 134300 | 2203732000 | 397000 | 397000 | 397000 | 397000 | 7 |
| 308 | 20231117 | 134200 | 2200953000 | 397000 | 397000 | 397000 | 397000 | 23 |
| 309 | 20231117 | 134100 | 2191822000 | 397000 | 397000 | 397000 | 397000 | 22 |
| 310 | 20231117 | 134000 | 2183088000 | 397000 | 397500 | 397500 | 396500 | 18 |
| 311 | 20231117 | 133900 | 2175942500 | 397500 | 397500 | 397500 | 397000 | 18 |
| 312 | 20231117 | 133800 | 2168792500 | 397000 | 398000 | 398000 | 397000 | 13 |
| 313 | 20231117 | 133700 | 2163623500 | 397000 | 397500 | 398000 | 397000 | 21 |
| 314 | 20231117 | 133600 | 2155275000 | 398000 | 397500 | 398000 | 397500 | 17 |
| 315 | 20231117 | 133500 | 2148517000 | 397500 | 398000 | 398000 | 397500 | 5 |
| 316 | 20231117 | 133400 | 2146527500 | 397500 | 397500 | 398000 | 397500 | 19 |
| 317 | 20231117 | 133300 | 2138974500 | 397500 | 397500 | 397500 | 397000 | 27 |
| 318 | 20231117 | 133200 | 2128251500 | 397500 | 397500 | 397500 | 397000 | 8 |
| 319 | 20231117 | 133100 | 2125072000 | 397500 | 397500 | 397500 | 397500 | 9 |
| 320 | 20231117 | 133000 | 2121494500 | 397500 | 397500 | 398000 | 397000 | 51 |
| 321 | 20231117 | 132900 | 2101228000 | 398000 | 398000 | 398000 | 398000 | 13 |
| 322 | 20231117 | 132800 | 2096054000 | 398000 | 398000 | 398000 | 398000 | 5 |
| 323 | 20231117 | 132700 | 2094064000 | 398000 | 398000 | 398000 | 398000 | 17 |
| 324 | 20231117 | 132600 | 2087298000 | 398000 | 398000 | 398000 | 398000 | 16 |
| 325 | 20231117 | 132500 | 2080930000 | 397000 | 397500 | 398000 | 397000 | 18 |
| 326 | 20231117 | 132400 | 2073771500 | 398000 | 398000 | 398000 | 397500 | 30 |
| 327 | 20231117 | 132300 | 2061841500 | 397500 | 397500 | 398000 | 397500 | 10 |
| 328 | 20231117 | 132200 | 2057865500 | 397500 | 397500 | 397500 | 397500 | 11 |
| 329 | 20231117 | 132100 | 2053493000 | 397500 | 397000 | 397500 | 397000 | 11 |
| 330 | 20231117 | 132000 | 2049121500 | 397000 | 397000 | 397500 | 397000 | 90 |
| 331 | 20231117 | 131900 | 2013387000 | 397000 | 397000 | 397000 | 397000 | 8 |
| 332 | 20231117 | 131800 | 2010211000 | 397000 | 397000 | 397000 | 397000 | 14 |
| 333 | 20231117 | 131700 | 2004653000 | 397000 | 396500 | 397000 | 396000 | 23 |
| 334 | 20231117 | 131600 | 1995534500 | 397000 | 397000 | 397000 | 397000 | 9 |
| 335 | 20231117 | 131500 | 1991961500 | 397000 | 397000 | 397000 | 396500 | 25 |
| 336 | 20231117 | 131400 | 1982043000 | 397000 | 397000 | 397000 | 397000 | 7 |
| 337 | 20231117 | 131300 | 1979264000 | 397000 | 397000 | 397000 | 397000 | 14 |
| 338 | 20231117 | 131200 | 1973706000 | 397000 | 397000 | 397000 | 397000 | 9 |
| 339 | 20231117 | 131100 | 1970133000 | 397000 | 397000 | 397000 | 397000 | 29 |
| 340 | 20231117 | 131000 | 1958620000 | 397500 | 397500 | 397500 | 397000 | 19 |
| 341 | 20231117 | 130900 | 1951068500 | 397500 | 397500 | 397500 | 397500 | 5 |
| 342 | 20231117 | 130800 | 1949081000 | 397500 | 397500 | 397500 | 397500 | 8 |
| 343 | 20231117 | 130700 | 1945901000 | 397500 | 398000 | 398000 | 397000 | 17 |
| 344 | 20231117 | 130600 | 1939142000 | 398000 | 398000 | 398000 | 397000 | 20 |
| 345 | 20231117 | 130500 | 1931190000 | 398000 | 398000 | 398000 | 397500 | 58 |
| 346 | 20231117 | 130400 | 1908106500 | 398000 | 397500 | 398000 | 397500 | 15 |
| 347 | 20231117 | 130300 | 1902139000 | 398000 | 398000 | 398000 | 397500 | 26 |
| 348 | 20231117 | 130200 | 1891800000 | 398000 | 398000 | 398000 | 398000 | 12 |
| 349 | 20231117 | 130100 | 1887024000 | 397000 | 397000 | 398000 | 397000 | 53 |
| 350 | 20231117 | 130000 | 1865974500 | 397000 | 397000 | 397000 | 396500 | 15 |
| 351 | 20231117 | 125900 | 1860020500 | 396500 | 397000 | 397000 | 396500 | 101 |
| 352 | 20231117 | 125800 | 1819924000 | 397500 | 397500 | 397500 | 397500 | 32 |
| 353 | 20231117 | 125700 | 1807204000 | 397500 | 397500 | 398000 | 397500 | 48 |
| 354 | 20231117 | 125600 | 1788118500 | 397500 | 397500 | 397500 | 397500 | 19 |
| 355 | 20231117 | 125500 | 1780566000 | 397500 | 397500 | 397500 | 397500 | 12 |
| 356 | 20231117 | 125400 | 1775796000 | 397500 | 397500 | 397500 | 397000 | 78 |
| 357 | 20231117 | 125300 | 1744803500 | 397500 | 397500 | 397500 | 397500 | 0 |
| 358 | 20231117 | 125200 | 1744803500 | 397500 | 397000 | 397500 | 397000 | 13 |
| 359 | 20231117 | 125100 | 1739639000 | 397000 | 397500 | 397500 | 397000 | 20 |
| 360 | 20231117 | 125000 | 1731697000 | 397000 | 397500 | 397500 | 397000 | 9 |
| 361 | 20231117 | 124900 | 1728121500 | 397500 | 397500 | 397500 | 397500 | 14 |
| 362 | 20231117 | 124800 | 1722556500 | 397500 | 397500 | 397500 | 397500 | 3 |
| 363 | 20231117 | 124700 | 1721364000 | 397000 | 397500 | 397500 | 397000 | 12 |
| 364 | 20231117 | 124600 | 1716594500 | 397500 | 397000 | 397500 | 397000 | 25 |
| 365 | 20231117 | 124500 | 1706664500 | 397000 | 397000 | 397500 | 397000 | 10 |
| 366 | 20231117 | 124400 | 1702694000 | 397000 | 397000 | 397500 | 397000 | 21 |
| 367 | 20231117 | 124300 | 1694356000 | 397000 | 397000 | 397000 | 397000 | 1 |
| 368 | 20231117 | 124200 | 1693959000 | 397000 | 397000 | 397000 | 396500 | 24 |
| 369 | 20231117 | 124100 | 1684431500 | 397000 | 397500 | 397500 | 397000 | 8 |
| 370 | 20231117 | 124000 | 1681252000 | 397000 | 397500 | 397500 | 397000 | 31 |
| 371 | 20231117 | 123900 | 1668940000 | 397000 | 397500 | 397500 | 397000 | 4 |
| 372 | 20231117 | 123800 | 1667350500 | 397500 | 397500 | 397500 | 397000 | 20 |
| 373 | 20231117 | 123700 | 1659401500 | 397500 | 397500 | 397500 | 397500 | 10 |
| 374 | 20231117 | 123600 | 1655426500 | 397500 | 397500 | 397500 | 397000 | 10 |
| 375 | 20231117 | 123500 | 1651452000 | 397500 | 397500 | 397500 | 397000 | 12 |
| 376 | 20231117 | 123400 | 1646682500 | 397500 | 397000 | 397500 | 397000 | 21 |
| 377 | 20231117 | 123300 | 1638336500 | 397000 | 397000 | 397000 | 396500 | 8 |
| 378 | 20231117 | 123200 | 1635161000 | 397000 | 397000 | 397000 | 397000 | 10 |
| 379 | 20231117 | 123100 | 1631191000 | 397000 | 397000 | 397000 | 396500 | 23 |
| 380 | 20231117 | 123000 | 1622067000 | 396500 | 396500 | 396500 | 396000 | 8 |
| 381 | 20231117 | 122900 | 1618895500 | 396000 | 396500 | 396500 | 396000 | 9 |
| 382 | 20231117 | 122800 | 1615327500 | 396500 | 396500 | 396500 | 396500 | 9 |
| 383 | 20231117 | 122700 | 1611759000 | 396500 | 396500 | 396500 | 396500 | 6 |
| 384 | 20231117 | 122600 | 1609380000 | 396500 | 396500 | 396500 | 396500 | 10 |
| 385 | 20231117 | 122500 | 1605415000 | 396500 | 397000 | 397000 | 396500 | 37 |
| 386 | 20231117 | 122400 | 1590742000 | 397000 | 397000 | 397000 | 397000 | 2 |
| 387 | 20231117 | 122300 | 1589948000 | 397000 | 397000 | 397000 | 396500 | 15 |
| 388 | 20231117 | 122200 | 1583994000 | 397000 | 397000 | 397000 | 397000 | 18 |
| 389 | 20231117 | 122100 | 1576848000 | 397000 | 397000 | 397000 | 397000 | 16 |
| 390 | 20231117 | 122000 | 1570496000 | 397000 | 397000 | 397000 | 397000 | 5 |
| 391 | 20231117 | 121900 | 1568511000 | 397000 | 397500 | 397500 | 397000 | 45 |
| 392 | 20231117 | 121800 | 1550645500 | 397000 | 395500 | 397000 | 395500 | 226 |
| 393 | 20231117 | 121700 | 1461142000 | 395500 | 395500 | 395500 | 395500 | 1 |
| 394 | 20231117 | 121600 | 1460746500 | 395500 | 395500 | 395500 | 395000 | 28 |
| 395 | 20231117 | 121500 | 1449673500 | 395000 | 395000 | 395000 | 395000 | 68 |
| 396 | 20231117 | 121400 | 1422813500 | 395000 | 394000 | 395000 | 394000 | 6 |
| 397 | 20231117 | 121300 | 1420444500 | 395000 | 394500 | 395000 | 394500 | 45 |
| 398 | 20231117 | 121200 | 1402690500 | 395000 | 394500 | 395000 | 394500 | 100 |
| 399 | 20231117 | 121100 | 1363235500 | 394500 | 394500 | 394500 | 394500 | 14 |
| 400 | 20231117 | 121000 | 1357712500 | 394500 | 394500 | 394500 | 394500 | 7 |
| 401 | 20231117 | 120900 | 1354951000 | 394500 | 394500 | 394500 | 394500 | 16 |
| 402 | 20231117 | 120800 | 1348639000 | 394500 | 394500 | 394500 | 394500 | 10 |
| 403 | 20231117 | 120700 | 1344694000 | 394500 | 394500 | 394500 | 394000 | 8 |
| 404 | 20231117 | 120600 | 1341539000 | 394500 | 394500 | 394500 | 394500 | 13 |
| 405 | 20231117 | 120500 | 1336410500 | 394500 | 394500 | 394500 | 394000 | 8 |
| 406 | 20231117 | 120400 | 1333255500 | 394500 | 394500 | 394500 | 394500 | 4 |
| 407 | 20231117 | 120300 | 1331677500 | 394500 | 395000 | 395000 | 394500 | 12 |
| 408 | 20231117 | 120200 | 1326940000 | 395000 | 394500 | 395000 | 394500 | 12 |
| 409 | 20231117 | 120100 | 1322202500 | 395000 | 395000 | 395000 | 395000 | 8 |
| 410 | 20231117 | 120000 | 1319042500 | 395000 | 394500 | 395000 | 394500 | 12 |
| 411 | 20231117 | 115900 | 1314303500 | 394500 | 394500 | 395000 | 394500 | 6 |
| 412 | 20231117 | 115800 | 1311934500 | 395000 | 395000 | 395000 | 395000 | 4 |
| 413 | 20231117 | 115700 | 1310354500 | 394500 | 395000 | 395000 | 394500 | 12 |
| 414 | 20231117 | 115600 | 1305615000 | 394500 | 395000 | 395000 | 394500 | 6 |
| 415 | 20231117 | 115500 | 1303245500 | 395000 | 394000 | 395000 | 394000 | 5 |
| 416 | 20231117 | 115400 | 1301271500 | 395000 | 395000 | 395000 | 394500 | 46 |
| 417 | 20231117 | 115300 | 1283102000 | 395000 | 395000 | 395000 | 394000 | 11 |
| 418 | 20231117 | 115200 | 1278761000 | 394500 | 394500 | 395000 | 394500 | 18 |
| 419 | 20231117 | 115100 | 1271654500 | 394500 | 394500 | 394500 | 394500 | 2 |
| 420 | 20231117 | 115000 | 1270865500 | 395000 | 395000 | 395000 | 394500 | 12 |
| 421 | 20231117 | 114900 | 1266127500 | 395000 | 395000 | 395000 | 394500 | 9 |
| 422 | 20231117 | 114800 | 1262573500 | 394500 | 395000 | 395000 | 394500 | 7 |
| 423 | 20231117 | 114700 | 1259809500 | 395000 | 394500 | 395000 | 394500 | 22 |
| 424 | 20231117 | 114600 | 1251128000 | 394000 | 394500 | 394500 | 394000 | 5 |
| 425 | 20231117 | 114500 | 1249156000 | 394500 | 394000 | 394500 | 394000 | 8 |
| 426 | 20231117 | 114400 | 1246000500 | 394000 | 394500 | 394500 | 394000 | 3 |
| 427 | 20231117 | 114300 | 1244817500 | 394500 | 394500 | 394500 | 394000 | 12 |
| 428 | 20231117 | 114200 | 1240084500 | 394500 | 394500 | 394500 | 394500 | 8 |
| 429 | 20231117 | 114100 | 1236928500 | 395000 | 395000 | 395000 | 395000 | 2 |
| 430 | 20231117 | 114000 | 1236138500 | 395000 | 394500 | 395000 | 394500 | 10 |
| 431 | 20231117 | 113900 | 1232193000 | 395000 | 394500 | 395000 | 394500 | 3 |
| 432 | 20231117 | 113800 | 1231008500 | 394500 | 394500 | 394500 | 394500 | 36 |
| 433 | 20231117 | 113700 | 1216806500 | 394500 | 394500 | 395000 | 394500 | 7 |
| 434 | 20231117 | 113600 | 1214042500 | 394500 | 395000 | 395000 | 394500 | 11 |
| 435 | 20231117 | 113500 | 1209699000 | 394500 | 394500 | 394500 | 394500 | 7 |
| 436 | 20231117 | 113400 | 1206937500 | 395000 | 394500 | 395000 | 394500 | 41 |
| 437 | 20231117 | 113300 | 1190759500 | 394500 | 394500 | 394500 | 394000 | 6 |
| 438 | 20231117 | 113200 | 1188393500 | 394000 | 394500 | 394500 | 394000 | 22 |
| 439 | 20231117 | 113100 | 1179716500 | 394500 | 394000 | 394500 | 393500 | 75 |
| 440 | 20231117 | 113000 | 1150167500 | 393500 | 394000 | 394000 | 393500 | 8 |
| 441 | 20231117 | 112900 | 1147016000 | 394000 | 393500 | 394000 | 393500 | 7 |
| 442 | 20231117 | 112800 | 1144259000 | 393500 | 393500 | 393500 | 393000 | 12 |
| 443 | 20231117 | 112700 | 1139537500 | 393500 | 393500 | 393500 | 393000 | 11 |
| 444 | 20231117 | 112600 | 1135209500 | 393500 | 393000 | 393500 | 393000 | 9 |
| 445 | 20231117 | 112500 | 1131668500 | 393500 | 393500 | 393500 | 393000 | 13 |
| 446 | 20231117 | 112400 | 1126553500 | 393500 | 393000 | 393500 | 392500 | 8 |
| 447 | 20231117 | 112300 | 1123409000 | 393000 | 393000 | 393000 | 392500 | 6 |
| 448 | 20231117 | 112200 | 1121051500 | 392500 | 392500 | 392500 | 392500 | 2 |
| 449 | 20231117 | 112100 | 1120266500 | 393000 | 392500 | 393000 | 392500 | 3 |
| 450 | 20231117 | 112000 | 1119088500 | 393000 | 393000 | 393000 | 393000 | 4 |
| 451 | 20231117 | 111900 | 1117516500 | 392500 | 392500 | 392500 | 392500 | 3 |
| 452 | 20231117 | 111800 | 1116339000 | 393000 | 392500 | 393000 | 392500 | 3 |
| 453 | 20231117 | 111700 | 1115160500 | 393000 | 391500 | 393000 | 391500 | 52 |
| 454 | 20231117 | 111600 | 1094744000 | 392000 | 392000 | 392000 | 392000 | 1 |
| 455 | 20231117 | 111500 | 1094352000 | 392000 | 392000 | 392000 | 392000 | 2 |
| 456 | 20231117 | 111400 | 1093568000 | 392500 | 391500 | 392500 | 391500 | 6 |
| 457 | 20231117 | 111300 | 1091215000 | 391000 | 392500 | 392500 | 391000 | 2 |
| 458 | 20231117 | 111200 | 1090431500 | 392000 | 391500 | 392000 | 391500 | 75 |
| 459 | 20231117 | 111100 | 1061061500 | 391000 | 391500 | 391500 | 391000 | 5 |
| 460 | 20231117 | 111000 | 1059105000 | 391000 | 391500 | 391500 | 391000 | 33 |
| 461 | 20231117 | 110900 | 1046199000 | 391000 | 391000 | 391000 | 391000 | 1 |
| 462 | 20231117 | 110800 | 1045808000 | 391000 | 391000 | 391500 | 391000 | 26 |
| 463 | 20231117 | 110700 | 1035641500 | 390500 | 391000 | 391000 | 390500 | 2 |
| 464 | 20231117 | 110600 | 1034860000 | 390500 | 391000 | 391000 | 390500 | 10 |
| 465 | 20231117 | 110500 | 1030950500 | 391000 | 390500 | 391000 | 390500 | 7 |
| 466 | 20231117 | 110400 | 1028215000 | 390500 | 390500 | 390500 | 390500 | 4 |
| 467 | 20231117 | 110300 | 1026653000 | 391000 | 391500 | 391500 | 391000 | 109 |
| 468 | 20231117 | 110200 | 984033000 | 391000 | 391000 | 391000 | 391000 | 1 |
| 469 | 20231117 | 110100 | 983642000 | 391500 | 391500 | 392000 | 391500 | 138 |
| 470 | 20231117 | 110000 | 929614000 | 392000 | 391500 | 392000 | 391500 | 4 |
| 471 | 20231117 | 105900 | 928046500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 472 | 20231117 | 105800 | 928046500 | 391500 | 391500 | 391500 | 391500 | 1 |
| 473 | 20231117 | 105700 | 927655000 | 391500 | 391500 | 391500 | 391500 | 1 |
| 474 | 20231117 | 105600 | 927263500 | 391500 | 391500 | 391500 | 391500 | 3 |
| 475 | 20231117 | 105500 | 926089000 | 391500 | 391500 | 391500 | 391500 | 1 |
| 476 | 20231117 | 105400 | 925697500 | 391500 | 391500 | 391500 | 391500 | 1 |
| 477 | 20231117 | 105300 | 925306000 | 391500 | 391500 | 391500 | 391500 | 1 |
| 478 | 20231117 | 105200 | 924914500 | 391500 | 391500 | 391500 | 391500 | 1 |
| 479 | 20231117 | 105100 | 924523000 | 392000 | 392000 | 392000 | 392000 | 3 |
| 480 | 20231117 | 105000 | 923347000 | 391500 | 391500 | 391500 | 391500 | 2 |
| 481 | 20231117 | 104900 | 922564000 | 391500 | 391500 | 391500 | 391500 | 11 |
| 482 | 20231117 | 104800 | 918257500 | 391500 | 392000 | 392000 | 391500 | 28 |
| 483 | 20231117 | 104700 | 907283000 | 392000 | 392000 | 392000 | 392000 | 1 |
| 484 | 20231117 | 104600 | 906891000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 485 | 20231117 | 104500 | 906891000 | 392500 | 392500 | 392500 | 392500 | 46 |
| 486 | 20231117 | 104400 | 888836000 | 393000 | 393000 | 393000 | 393000 | 1 |
| 487 | 20231117 | 104300 | 888443000 | 393000 | 393000 | 393000 | 393000 | 30 |
| 488 | 20231117 | 104200 | 876653000 | 393000 | 392500 | 393500 | 392500 | 7 |
| 489 | 20231117 | 104100 | 873902000 | 393000 | 393000 | 393500 | 393000 | 4 |
| 490 | 20231117 | 104000 | 872329500 | 393000 | 392000 | 393000 | 392000 | 6 |
| 491 | 20231117 | 103900 | 869974000 | 393000 | 393000 | 393000 | 392500 | 7 |
| 492 | 20231117 | 103800 | 867223500 | 393000 | 392000 | 393000 | 392000 | 102 |
| 493 | 20231117 | 103700 | 827228000 | 392000 | 391500 | 392000 | 391500 | 3 |
| 494 | 20231117 | 103600 | 826052500 | 391500 | 391500 | 391500 | 391500 | 1 |
| 495 | 20231117 | 103500 | 825661000 | 391500 | 391500 | 391500 | 391500 | 4 |
| 496 | 20231117 | 103400 | 824095000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 497 | 20231117 | 103300 | 824095000 | 391500 | 391500 | 391500 | 391500 | 1 |
| 498 | 20231117 | 103200 | 823703500 | 391500 | 391500 | 391500 | 391500 | 2 |
| 499 | 20231117 | 103100 | 822920500 | 391500 | 391500 | 391500 | 391500 | 1 |
| 500 | 20231117 | 103000 | 822529000 | 391500 | 391500 | 391500 | 391500 | 1 |
| 501 | 20231117 | 102900 | 822137500 | 391500 | 391500 | 391500 | 391500 | 1 |
| 502 | 20231117 | 102800 | 821746000 | 391500 | 391500 | 391500 | 391500 | 1 |
| 503 | 20231117 | 102700 | 821354500 | 391500 | 391500 | 391500 | 391500 | 12 |
| 504 | 20231117 | 102600 | 816656500 | 391500 | 392000 | 392000 | 391500 | 10 |
| 505 | 20231117 | 102500 | 812740500 | 391500 | 391500 | 391500 | 391500 | 3 |
| 506 | 20231117 | 102400 | 811566000 | 391500 | 392000 | 392000 | 391500 | 5 |
| 507 | 20231117 | 102300 | 809607500 | 391500 | 391500 | 392000 | 391500 | 17 |
| 508 | 20231117 | 102200 | 802951000 | 391500 | 391000 | 391500 | 391000 | 19 |
| 509 | 20231117 | 102100 | 795519500 | 391000 | 391000 | 391000 | 390000 | 20 |
| 510 | 20231117 | 102000 | 787716000 | 391000 | 391000 | 391000 | 390500 | 9 |
| 511 | 20231117 | 101900 | 784199500 | 390000 | 391000 | 391000 | 390000 | 6 |
| 512 | 20231117 | 101800 | 781855000 | 390500 | 390500 | 390500 | 390500 | 1 |
| 513 | 20231117 | 101700 | 781464500 | 391000 | 390500 | 391000 | 390500 | 3 |
| 514 | 20231117 | 101600 | 780292000 | 390500 | 391000 | 391000 | 390500 | 12 |
| 515 | 20231117 | 101500 | 775601000 | 390500 | 389500 | 390500 | 389500 | 134 |
| 516 | 20231117 | 101400 | 723322000 | 389500 | 389000 | 389500 | 389000 | 29 |
| 517 | 20231117 | 101300 | 712027500 | 389000 | 389000 | 389000 | 389000 | 15 |
| 518 | 20231117 | 101200 | 706192500 | 389000 | 389000 | 389000 | 389000 | 24 |
| 519 | 20231117 | 101100 | 696856500 | 389000 | 389500 | 389500 | 389000 | 9 |
| 520 | 20231117 | 101000 | 693355000 | 389000 | 389500 | 389500 | 389000 | 10 |
| 521 | 20231117 | 100900 | 689464000 | 389000 | 389000 | 389000 | 389000 | 2 |
| 522 | 20231117 | 100800 | 688686000 | 389000 | 389000 | 389000 | 389000 | 2 |
| 523 | 20231117 | 100700 | 687908000 | 389000 | 389500 | 389500 | 389000 | 4 |
| 524 | 20231117 | 100600 | 686350500 | 389000 | 389000 | 389000 | 389000 | 15 |
| 525 | 20231117 | 100500 | 680515500 | 389000 | 389000 | 389000 | 389000 | 3 |
| 526 | 20231117 | 100400 | 679348500 | 389000 | 389500 | 389500 | 389000 | 6 |
| 527 | 20231117 | 100300 | 677013000 | 389000 | 389500 | 389500 | 389000 | 12 |
| 528 | 20231117 | 100200 | 672340000 | 389500 | 389500 | 389500 | 389500 | 5 |
| 529 | 20231117 | 100100 | 670392500 | 389500 | 389000 | 389500 | 389000 | 3 |
| 530 | 20231117 | 100000 | 669225000 | 389000 | 389000 | 389500 | 389000 | 25 |
| 531 | 20231117 | 095900 | 659499500 | 389000 | 389000 | 389000 | 388500 | 6 |
| 532 | 20231117 | 095800 | 657166000 | 388500 | 388500 | 388500 | 388000 | 12 |
| 533 | 20231117 | 095700 | 652506500 | 388000 | 388500 | 388500 | 388000 | 2 |
| 534 | 20231117 | 095600 | 651730000 | 388000 | 388000 | 388000 | 388000 | 120 |
| 535 | 20231117 | 095500 | 605170000 | 388500 | 388500 | 388500 | 388500 | 117 |
| 536 | 20231117 | 095400 | 559715500 | 388500 | 388500 | 388500 | 388500 | 71 |
| 537 | 20231117 | 095300 | 532132000 | 388500 | 388500 | 389000 | 388500 | 4 |
| 538 | 20231117 | 095200 | 530577500 | 388500 | 388500 | 388500 | 388500 | 0 |
| 539 | 20231117 | 095100 | 530577500 | 388500 | 389000 | 389000 | 388500 | 35 |
| 540 | 20231117 | 095000 | 516963000 | 389000 | 389000 | 389000 | 389000 | 1 |
| 541 | 20231117 | 094900 | 516574000 | 389000 | 389000 | 389000 | 389000 | 1 |
| 542 | 20231117 | 094800 | 516185000 | 389000 | 389000 | 389500 | 389000 | 12 |
| 543 | 20231117 | 094700 | 511516000 | 389000 | 389000 | 389000 | 389000 | 74 |
| 544 | 20231117 | 094600 | 482730000 | 390000 | 389000 | 390000 | 389000 | 78 |
| 545 | 20231117 | 094500 | 452381000 | 389000 | 389500 | 389500 | 389000 | 97 |
| 546 | 20231117 | 094400 | 414634000 | 389500 | 390000 | 390000 | 389500 | 55 |
| 547 | 20231117 | 094300 | 393197500 | 391000 | 390000 | 391000 | 390000 | 9 |
| 548 | 20231117 | 094200 | 389682500 | 389500 | 391000 | 391000 | 389500 | 36 |
| 549 | 20231117 | 094100 | 375646500 | 391000 | 391000 | 391000 | 391000 | 1 |
| 550 | 20231117 | 094000 | 375255500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 551 | 20231117 | 093900 | 375255500 | 391500 | 391500 | 392000 | 391500 | 23 |
| 552 | 20231117 | 093800 | 366249500 | 391000 | 390000 | 391000 | 390000 | 7 |
| 553 | 20231117 | 093700 | 363517000 | 390000 | 391000 | 391000 | 390000 | 12 |
| 554 | 20231117 | 093600 | 358830500 | 391500 | 391000 | 391500 | 390000 | 198 |
| 555 | 20231117 | 093500 | 281571000 | 392000 | 391500 | 392000 | 391000 | 132 |
| 556 | 20231117 | 093400 | 229944000 | 391500 | 391500 | 391500 | 391500 | 11 |
| 557 | 20231117 | 093300 | 225637500 | 391500 | 391500 | 391500 | 391500 | 1 |
| 558 | 20231117 | 093200 | 225246000 | 392000 | 391500 | 392000 | 391500 | 14 |
| 559 | 20231117 | 093100 | 219762000 | 391500 | 392000 | 392500 | 391500 | 15 |
| 560 | 20231117 | 093000 | 213882000 | 392500 | 392500 | 392500 | 392500 | 2 |
| 561 | 20231117 | 092900 | 213097000 | 392000 | 392000 | 392000 | 392000 | 6 |
| 562 | 20231117 | 092800 | 210745000 | 391500 | 391500 | 391500 | 391500 | 6 |
| 563 | 20231117 | 092700 | 208396000 | 392000 | 392500 | 392500 | 392000 | 54 |
| 564 | 20231117 | 092600 | 187219500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 565 | 20231117 | 092500 | 187219500 | 392500 | 392500 | 393000 | 392500 | 18 |
| 566 | 20231117 | 092400 | 180150500 | 392500 | 392000 | 392500 | 392000 | 5 |
| 567 | 20231117 | 092300 | 178190000 | 392500 | 392500 | 392500 | 392000 | 14 |
| 568 | 20231117 | 092200 | 172695500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 569 | 20231117 | 092100 | 172695500 | 392500 | 392500 | 392500 | 392500 | 16 |
| 570 | 20231117 | 092000 | 166415500 | 394000 | 392500 | 394000 | 392500 | 2 |
| 571 | 20231117 | 091900 | 165629000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 572 | 20231117 | 091800 | 165629000 | 394000 | 394000 | 394000 | 393500 | 25 |
| 573 | 20231117 | 091700 | 155789000 | 394000 | 394000 | 394000 | 394000 | 4 |
| 574 | 20231117 | 091600 | 154213000 | 394000 | 394000 | 394000 | 392500 | 7 |
| 575 | 20231117 | 091500 | 151456500 | 394000 | 394000 | 394000 | 393500 | 14 |
| 576 | 20231117 | 091400 | 145945000 | 394000 | 394000 | 394000 | 394000 | 2 |
| 577 | 20231117 | 091300 | 145157000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 578 | 20231117 | 091200 | 145157000 | 393000 | 393000 | 394000 | 393000 | 8 |
| 579 | 20231117 | 091100 | 142012000 | 393000 | 393000 | 393000 | 393000 | 19 |
| 580 | 20231117 | 091000 | 134545000 | 393500 | 394500 | 394500 | 393500 | 16 |
| 581 | 20231117 | 090900 | 128248000 | 393500 | 394000 | 394500 | 393500 | 13 |
| 582 | 20231117 | 090800 | 123124000 | 394000 | 393500 | 395000 | 393500 | 152 |
| 583 | 20231117 | 090700 | 63204000 | 393000 | 394000 | 394000 | 393000 | 15 |
| 584 | 20231117 | 090600 | 57304500 | 394000 | 394000 | 394000 | 393000 | 17 |
| 585 | 20231117 | 090500 | 50607500 | 393500 | 392500 | 394000 | 392500 | 27 |
| 586 | 20231117 | 090400 | 39989500 | 393000 | 392000 | 393000 | 391000 | 56 |
| 587 | 20231117 | 090300 | 18031000 | 392500 | 392000 | 392500 | 392000 | 13 |
| 588 | 20231117 | 090200 | 12933000 | 392000 | 392000 | 392000 | 392000 | 3 |
| 589 | 20231117 | 090100 | 11757000 | 392000 | 390500 | 392000 | 390500 | 3 |
| 590 | 20231117 | 090000 | 10582500 | 393000 | 391000 | 393000 | 391000 | 27 |