35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 184100 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 21609 |
| 3 | 20231114 | 184000 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 4 | 20231114 | 183900 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 5 | 20231114 | 183800 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 6 | 20231114 | 183700 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 7 | 20231114 | 183600 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 8 | 20231114 | 183500 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 9 | 20231114 | 183400 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 10 | 20231114 | 183300 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 11 | 20231114 | 183200 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 12 | 20231114 | 183100 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 13 | 20231114 | 183000 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 14 | 20231114 | 182900 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 15 | 20231114 | 182800 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 16 | 20231114 | 182700 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 17 | 20231114 | 182600 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 18 | 20231114 | 182500 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 19 | 20231114 | 182400 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 20 | 20231114 | 182300 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 21 | 20231114 | 182200 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 22 | 20231114 | 182100 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 23 | 20231114 | 182000 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 24 | 20231114 | 181900 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 25 | 20231114 | 181800 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 26 | 20231114 | 181700 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 27 | 20231114 | 181600 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 28 | 20231114 | 181500 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 29 | 20231114 | 181400 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 30 | 20231114 | 181300 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 31 | 20231114 | 181200 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 32 | 20231114 | 181100 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 21609 |
| 33 | 20231114 | 181000 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 34 | 20231114 | 180900 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 35 | 20231114 | 180800 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 36 | 20231114 | 180700 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 37 | 20231114 | 180600 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 38 | 20231114 | 180500 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 39 | 20231114 | 180400 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 40 | 20231114 | 180300 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 41 | 20231114 | 180200 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 42 | 20231114 | 180100 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 43 | 20231114 | 180000 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 44 | 20231114 | 175900 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 45 | 20231114 | 175800 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 46 | 20231114 | 175700 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 47 | 20231114 | 175600 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 48 | 20231114 | 175500 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 49 | 20231114 | 175400 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 50 | 20231114 | 175300 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 51 | 20231114 | 175200 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 52 | 20231114 | 175100 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 53 | 20231114 | 175000 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 54 | 20231114 | 174900 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 55 | 20231114 | 174800 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 56 | 20231114 | 174700 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 57 | 20231114 | 174600 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 58 | 20231114 | 174500 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 59 | 20231114 | 174400 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 60 | 20231114 | 174300 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 61 | 20231114 | 174200 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 62 | 20231114 | 174100 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 21609 |
| 63 | 20231114 | 174000 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 64 | 20231114 | 173900 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 65 | 20231114 | 173800 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 66 | 20231114 | 173700 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 67 | 20231114 | 173600 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 68 | 20231114 | 173500 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 69 | 20231114 | 173400 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 70 | 20231114 | 173300 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 71 | 20231114 | 173200 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 72 | 20231114 | 173100 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 73 | 20231114 | 173000 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 74 | 20231114 | 172900 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 75 | 20231114 | 172800 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 76 | 20231114 | 172700 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 77 | 20231114 | 172600 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 78 | 20231114 | 172500 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 79 | 20231114 | 172400 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 80 | 20231114 | 172300 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 81 | 20231114 | 172200 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 82 | 20231114 | 172100 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 83 | 20231114 | 172000 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 84 | 20231114 | 171900 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 85 | 20231114 | 171800 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 86 | 20231114 | 171700 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 87 | 20231114 | 171600 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 88 | 20231114 | 171500 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 89 | 20231114 | 171400 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 90 | 20231114 | 171300 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 91 | 20231114 | 171200 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 92 | 20231114 | 171100 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 21609 |
| 93 | 20231114 | 171000 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 94 | 20231114 | 170900 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 95 | 20231114 | 170800 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 96 | 20231114 | 170700 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 97 | 20231114 | 170600 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 98 | 20231114 | 170500 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 99 | 20231114 | 170400 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 100 | 20231114 | 170300 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 101 | 20231114 | 170200 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 102 | 20231114 | 170100 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 103 | 20231114 | 170000 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 104 | 20231114 | 165900 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 105 | 20231114 | 165800 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 106 | 20231114 | 165700 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 107 | 20231114 | 165600 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 108 | 20231114 | 165500 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 109 | 20231114 | 165400 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 110 | 20231114 | 165300 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 111 | 20231114 | 165200 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 112 | 20231114 | 165100 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 113 | 20231114 | 165000 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 114 | 20231114 | 164900 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 115 | 20231114 | 164800 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 116 | 20231114 | 164700 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 117 | 20231114 | 164600 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 118 | 20231114 | 164500 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 119 | 20231114 | 164400 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 120 | 20231114 | 164300 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 121 | 20231114 | 164200 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 122 | 20231114 | 164100 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 21609 |
| 123 | 20231114 | 164000 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 124 | 20231114 | 163900 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 125 | 20231114 | 163800 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 126 | 20231114 | 163700 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 127 | 20231114 | 163600 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 128 | 20231114 | 163500 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 129 | 20231114 | 163400 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 130 | 20231114 | 163300 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 131 | 20231114 | 163200 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 132 | 20231114 | 163100 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 133 | 20231114 | 163000 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 134 | 20231114 | 162900 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 135 | 20231114 | 162800 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 136 | 20231114 | 162700 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 137 | 20231114 | 162600 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 138 | 20231114 | 162500 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 139 | 20231114 | 162400 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 140 | 20231114 | 162300 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 141 | 20231114 | 162200 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 142 | 20231114 | 162100 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 143 | 20231114 | 162000 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 144 | 20231114 | 161900 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 145 | 20231114 | 161800 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 146 | 20231114 | 161700 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 147 | 20231114 | 161600 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 148 | 20231114 | 161500 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 149 | 20231114 | 161400 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 150 | 20231114 | 161300 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 151 | 20231114 | 161200 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 152 | 20231114 | 161100 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 21609 |
| 153 | 20231114 | 161000 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 154 | 20231114 | 160900 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 155 | 20231114 | 160800 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 156 | 20231114 | 160700 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 157 | 20231114 | 160600 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 158 | 20231114 | 160500 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 159 | 20231114 | 160400 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 160 | 20231114 | 160300 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 161 | 20231114 | 160200 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 162 | 20231114 | 160100 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 163 | 20231114 | 160000 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 164 | 20231114 | 155900 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 165 | 20231114 | 155800 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 166 | 20231114 | 155700 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 167 | 20231114 | 155600 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 168 | 20231114 | 155500 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 169 | 20231114 | 155400 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 170 | 20231114 | 155300 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 171 | 20231114 | 155200 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 172 | 20231114 | 155100 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 173 | 20231114 | 155000 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 174 | 20231114 | 154900 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 175 | 20231114 | 154800 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 176 | 20231114 | 154700 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 177 | 20231114 | 154600 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 178 | 20231114 | 154500 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 179 | 20231114 | 154400 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 180 | 20231114 | 154300 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 181 | 20231114 | 154200 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 182 | 20231114 | 154100 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 21609 |
| 183 | 20231114 | 154000 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 184 | 20231114 | 153900 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 185 | 20231114 | 153800 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 186 | 20231114 | 153700 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 187 | 20231114 | 153600 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 188 | 20231114 | 153500 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 189 | 20231114 | 153400 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 190 | 20231114 | 153300 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 191 | 20231114 | 153200 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 192 | 20231114 | 153100 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 193 | 20231114 | 153000 | 367967543000 | 295500 | 295500 | 295500 | 295500 | 21609 |
| 194 | 20231114 | 152900 | 361582083500 | 295000 | 295000 | 295000 | 295000 | 0 |
| 195 | 20231114 | 152800 | 361582083500 | 295000 | 295000 | 295000 | 295000 | 0 |
| 196 | 20231114 | 152700 | 361582083500 | 295000 | 295000 | 295000 | 295000 | 0 |
| 197 | 20231114 | 152600 | 361582083500 | 295000 | 295000 | 295000 | 295000 | 0 |
| 198 | 20231114 | 152500 | 361582083500 | 295000 | 295000 | 295000 | 295000 | 0 |
| 199 | 20231114 | 152400 | 361582083500 | 295000 | 295000 | 295000 | 295000 | 0 |
| 200 | 20231114 | 152300 | 361582083500 | 295000 | 295000 | 295000 | 295000 | 0 |
| 201 | 20231114 | 152200 | 361582083500 | 295000 | 295000 | 295000 | 295000 | 0 |
| 202 | 20231114 | 152100 | 361582083500 | 295000 | 295000 | 295000 | 295000 | 0 |
| 203 | 20231114 | 152000 | 361582083500 | 295000 | 295000 | 295000 | 295000 | 0 |
| 204 | 20231114 | 151900 | 361582083500 | 295000 | 295000 | 295500 | 294500 | 4971 |
| 205 | 20231114 | 151800 | 360115763500 | 295000 | 295000 | 295000 | 294500 | 3768 |
| 206 | 20231114 | 151700 | 359004738000 | 294500 | 294500 | 295000 | 294500 | 1179 |
| 207 | 20231114 | 151600 | 358657240000 | 294500 | 295000 | 295000 | 294500 | 583 |
| 208 | 20231114 | 151500 | 358485471500 | 295000 | 294500 | 295000 | 294500 | 1177 |
| 209 | 20231114 | 151400 | 358138540000 | 295000 | 295000 | 295000 | 294500 | 804 |
| 210 | 20231114 | 151300 | 357901571500 | 295000 | 295000 | 295000 | 294500 | 1049 |
| 211 | 20231114 | 151200 | 357592432500 | 295000 | 295000 | 295000 | 294500 | 1337 |
| 212 | 20231114 | 151100 | 357198219000 | 295000 | 295000 | 295500 | 294500 | 1823 |
| 213 | 20231114 | 151000 | 356660560500 | 295000 | 295000 | 295500 | 295000 | 777 |
| 214 | 20231114 | 150900 | 356431165500 | 295000 | 294500 | 295500 | 294500 | 1556 |
| 215 | 20231114 | 150800 | 355972175500 | 295000 | 295000 | 295000 | 294500 | 424 |
| 216 | 20231114 | 150700 | 355847183000 | 294500 | 295000 | 295500 | 294500 | 1194 |
| 217 | 20231114 | 150600 | 355495033500 | 295000 | 295000 | 295500 | 294500 | 1208 |
| 218 | 20231114 | 150500 | 355138666500 | 295000 | 295000 | 295000 | 294500 | 625 |
| 219 | 20231114 | 150400 | 354954463000 | 294500 | 294000 | 295000 | 294000 | 1544 |
| 220 | 20231114 | 150300 | 354499786500 | 294000 | 294500 | 295000 | 294000 | 1947 |
| 221 | 20231114 | 150200 | 353926075500 | 295000 | 295000 | 295000 | 294500 | 1254 |
| 222 | 20231114 | 150100 | 353556475500 | 295500 | 295000 | 295500 | 295000 | 1869 |
| 223 | 20231114 | 150000 | 353005036500 | 295000 | 295000 | 295500 | 294500 | 1994 |
| 224 | 20231114 | 145900 | 352416714000 | 295000 | 294500 | 295000 | 294000 | 1450 |
| 225 | 20231114 | 145800 | 351989724000 | 294000 | 294000 | 294500 | 294000 | 682 |
| 226 | 20231114 | 145700 | 351788984500 | 294500 | 293500 | 294500 | 293000 | 4418 |
| 227 | 20231114 | 145600 | 350490897500 | 293000 | 293000 | 293500 | 293000 | 986 |
| 228 | 20231114 | 145500 | 350201602000 | 293000 | 294000 | 294000 | 293000 | 1289 |
| 229 | 20231114 | 145400 | 349823181500 | 293500 | 293000 | 294000 | 293000 | 5139 |
| 230 | 20231114 | 145300 | 348315002000 | 293000 | 293000 | 293500 | 292500 | 1763 |
| 231 | 20231114 | 145200 | 347798394000 | 293000 | 293000 | 293000 | 292500 | 1183 |
| 232 | 20231114 | 145100 | 347452054500 | 293000 | 293000 | 293000 | 292500 | 1676 |
| 233 | 20231114 | 145000 | 346961159500 | 292500 | 293000 | 293500 | 292500 | 2291 |
| 234 | 20231114 | 144900 | 346289979000 | 293000 | 293500 | 293500 | 293000 | 1162 |
| 235 | 20231114 | 144800 | 345949396000 | 293000 | 293500 | 293500 | 293000 | 388 |
| 236 | 20231114 | 144700 | 345835621500 | 293500 | 293500 | 294000 | 293500 | 1007 |
| 237 | 20231114 | 144600 | 345540028000 | 293500 | 294000 | 294000 | 293500 | 650 |
| 238 | 20231114 | 144500 | 345349105000 | 293500 | 294000 | 294000 | 293500 | 956 |
| 239 | 20231114 | 144400 | 345068458000 | 294000 | 293500 | 294000 | 293000 | 483 |
| 240 | 20231114 | 144300 | 344926695500 | 293500 | 293500 | 294000 | 293000 | 1070 |
| 241 | 20231114 | 144200 | 344612722500 | 293500 | 294000 | 294000 | 293500 | 422 |
| 242 | 20231114 | 144100 | 344488814000 | 293500 | 293500 | 294000 | 293500 | 571 |
| 243 | 20231114 | 144000 | 344321115500 | 294000 | 293500 | 294000 | 293000 | 2105 |
| 244 | 20231114 | 143900 | 343702709500 | 293500 | 293000 | 294000 | 293000 | 733 |
| 245 | 20231114 | 143800 | 343487657500 | 293500 | 293500 | 293500 | 293000 | 296 |
| 246 | 20231114 | 143700 | 343400836000 | 293500 | 293000 | 293500 | 293000 | 1142 |
| 247 | 20231114 | 143600 | 343065923000 | 293000 | 293000 | 293500 | 292500 | 923 |
| 248 | 20231114 | 143500 | 342795460000 | 293000 | 293500 | 293500 | 293000 | 513 |
| 249 | 20231114 | 143400 | 342645011500 | 293500 | 293000 | 294000 | 292500 | 1530 |
| 250 | 20231114 | 143300 | 342196160500 | 292500 | 293500 | 293500 | 292500 | 615 |
| 251 | 20231114 | 143200 | 342016003000 | 293000 | 293000 | 293500 | 293000 | 1022 |
| 252 | 20231114 | 143100 | 341716451000 | 293500 | 293500 | 294000 | 293000 | 472 |
| 253 | 20231114 | 143000 | 341577957500 | 293500 | 294000 | 294000 | 293500 | 934 |
| 254 | 20231114 | 142900 | 341303722500 | 293500 | 294000 | 294000 | 293500 | 307 |
| 255 | 20231114 | 142800 | 341213578000 | 294000 | 293000 | 294000 | 293000 | 812 |
| 256 | 20231114 | 142700 | 340975265500 | 293500 | 293500 | 293500 | 293000 | 807 |
| 257 | 20231114 | 142600 | 340738515000 | 293500 | 293500 | 293500 | 293000 | 742 |
| 258 | 20231114 | 142500 | 340521012500 | 293000 | 293500 | 294000 | 293000 | 787 |
| 259 | 20231114 | 142400 | 340289980500 | 293500 | 293500 | 293500 | 293000 | 744 |
| 260 | 20231114 | 142300 | 340071725500 | 293500 | 294000 | 294000 | 293000 | 1032 |
| 261 | 20231114 | 142200 | 339768831500 | 294000 | 294000 | 294000 | 293500 | 256 |
| 262 | 20231114 | 142100 | 339693605000 | 294000 | 294500 | 294500 | 293500 | 559 |
| 263 | 20231114 | 142000 | 339529224000 | 294500 | 294000 | 294500 | 294000 | 322 |
| 264 | 20231114 | 141900 | 339434475500 | 294500 | 293500 | 294500 | 293500 | 837 |
| 265 | 20231114 | 141800 | 339188445000 | 294000 | 294000 | 294000 | 293500 | 771 |
| 266 | 20231114 | 141700 | 338961989000 | 294000 | 293500 | 294000 | 293000 | 506 |
| 267 | 20231114 | 141600 | 338813493000 | 293000 | 293500 | 293500 | 293000 | 858 |
| 268 | 20231114 | 141500 | 338561777000 | 293500 | 294000 | 294000 | 293000 | 719 |
| 269 | 20231114 | 141400 | 338350764500 | 294000 | 292500 | 294000 | 292500 | 2713 |
| 270 | 20231114 | 141300 | 337555923500 | 293000 | 293500 | 294000 | 292500 | 3743 |
| 271 | 20231114 | 141200 | 336458549000 | 293500 | 293500 | 294000 | 293500 | 1747 |
| 272 | 20231114 | 141100 | 335945722000 | 294000 | 294500 | 294500 | 294000 | 508 |
| 273 | 20231114 | 141000 | 335796313500 | 294000 | 294500 | 294500 | 294000 | 264 |
| 274 | 20231114 | 140900 | 335718592500 | 294000 | 294000 | 294500 | 294000 | 736 |
| 275 | 20231114 | 140800 | 335501877500 | 294500 | 294000 | 294500 | 294000 | 317 |
| 276 | 20231114 | 140700 | 335408579500 | 294500 | 294000 | 294500 | 294000 | 342 |
| 277 | 20231114 | 140600 | 335307917000 | 294000 | 294000 | 294500 | 293500 | 1032 |
| 278 | 20231114 | 140500 | 335004305500 | 294000 | 293500 | 294500 | 293500 | 773 |
| 279 | 20231114 | 140400 | 334777055000 | 294000 | 294500 | 294500 | 293500 | 1228 |
| 280 | 20231114 | 140300 | 334416039000 | 294000 | 294500 | 294500 | 294000 | 184 |
| 281 | 20231114 | 140200 | 334361878500 | 294500 | 294500 | 295000 | 294500 | 574 |
| 282 | 20231114 | 140100 | 334192762000 | 294500 | 294500 | 295000 | 294500 | 247 |
| 283 | 20231114 | 140000 | 334119939000 | 295000 | 295000 | 295500 | 294500 | 1248 |
| 284 | 20231114 | 135900 | 333751781000 | 295500 | 295000 | 295500 | 294500 | 2697 |
| 285 | 20231114 | 135800 | 332956206000 | 295000 | 294000 | 295000 | 293500 | 1126 |
| 286 | 20231114 | 135700 | 332624596000 | 293500 | 294000 | 294500 | 293500 | 1033 |
| 287 | 20231114 | 135600 | 332320892500 | 294000 | 293500 | 294500 | 293000 | 571 |
| 288 | 20231114 | 135500 | 332153110000 | 293500 | 293500 | 294000 | 293000 | 690 |
| 289 | 20231114 | 135400 | 331950564000 | 294500 | 294500 | 295000 | 294000 | 2416 |
| 290 | 20231114 | 135300 | 331239383500 | 294500 | 292500 | 294500 | 292500 | 1466 |
| 291 | 20231114 | 135200 | 330808782000 | 293000 | 292500 | 293500 | 292500 | 2128 |
| 292 | 20231114 | 135100 | 330185527000 | 292500 | 293000 | 293500 | 292000 | 4949 |
| 293 | 20231114 | 135000 | 328736917500 | 293000 | 293500 | 293500 | 292500 | 2185 |
| 294 | 20231114 | 134900 | 328096602500 | 293500 | 293500 | 293500 | 293000 | 1128 |
| 295 | 20231114 | 134800 | 327765961000 | 293000 | 293500 | 293500 | 293000 | 1310 |
| 296 | 20231114 | 134700 | 327382086000 | 293000 | 293500 | 294000 | 293000 | 3764 |
| 297 | 20231114 | 134600 | 326277247500 | 293500 | 294000 | 294500 | 293500 | 1946 |
| 298 | 20231114 | 134500 | 325705291500 | 294500 | 295000 | 295000 | 294000 | 2675 |
| 299 | 20231114 | 134400 | 324917465500 | 295000 | 295500 | 295500 | 294500 | 637 |
| 300 | 20231114 | 134300 | 324729472500 | 295500 | 294500 | 295500 | 294500 | 560 |
| 301 | 20231114 | 134200 | 324564268500 | 295000 | 295000 | 295000 | 294500 | 266 |
| 302 | 20231114 | 134100 | 324485809000 | 295000 | 295000 | 295000 | 294500 | 724 |
| 303 | 20231114 | 134000 | 324272438000 | 294500 | 294500 | 295000 | 294500 | 175 |
| 304 | 20231114 | 133900 | 324220876000 | 294500 | 295000 | 295000 | 294500 | 330 |
| 305 | 20231114 | 133800 | 324123631500 | 295000 | 294500 | 295000 | 294500 | 410 |
| 306 | 20231114 | 133700 | 324002780000 | 295000 | 294500 | 295000 | 294500 | 399 |
| 307 | 20231114 | 133600 | 323885149500 | 295000 | 294500 | 295000 | 294000 | 601 |
| 308 | 20231114 | 133500 | 323708108500 | 294500 | 294000 | 295000 | 294000 | 574 |
| 309 | 20231114 | 133400 | 323539046000 | 294000 | 293500 | 294500 | 293500 | 600 |
| 310 | 20231114 | 133300 | 323362649000 | 293500 | 293500 | 294000 | 293500 | 1329 |
| 311 | 20231114 | 133200 | 322972090000 | 293500 | 294000 | 294000 | 293500 | 615 |
| 312 | 20231114 | 133100 | 322791398000 | 294000 | 294000 | 294500 | 293500 | 850 |
| 313 | 20231114 | 133000 | 322541585500 | 294000 | 295000 | 295000 | 294000 | 2127 |
| 314 | 20231114 | 132900 | 321915996500 | 295000 | 294500 | 295000 | 294500 | 439 |
| 315 | 20231114 | 132800 | 321786654000 | 295000 | 294500 | 295000 | 294500 | 477 |
| 316 | 20231114 | 132700 | 321646064500 | 294500 | 295000 | 295500 | 294500 | 1802 |
| 317 | 20231114 | 132600 | 321114952500 | 295000 | 295500 | 295500 | 294500 | 636 |
| 318 | 20231114 | 132500 | 320927249500 | 295500 | 295000 | 295500 | 294500 | 428 |
| 319 | 20231114 | 132400 | 320800834500 | 295000 | 295000 | 295500 | 294500 | 850 |
| 320 | 20231114 | 132300 | 320550080500 | 295000 | 295000 | 295000 | 294500 | 503 |
| 321 | 20231114 | 132200 | 320401780000 | 295000 | 295500 | 295500 | 294500 | 1565 |
| 322 | 20231114 | 132100 | 319940064500 | 295500 | 296000 | 296000 | 295500 | 350 |
| 323 | 20231114 | 132000 | 319836495500 | 295500 | 296000 | 296500 | 295500 | 808 |
| 324 | 20231114 | 131900 | 319597368500 | 296000 | 296000 | 296500 | 296000 | 297 |
| 325 | 20231114 | 131800 | 319509349000 | 296500 | 296000 | 296500 | 295500 | 482 |
| 326 | 20231114 | 131700 | 319366685000 | 296000 | 295000 | 296000 | 295000 | 543 |
| 327 | 20231114 | 131600 | 319206208000 | 295000 | 295000 | 295500 | 294500 | 1680 |
| 328 | 20231114 | 131500 | 318710699000 | 295000 | 295500 | 296000 | 295000 | 449 |
| 329 | 20231114 | 131400 | 318577981500 | 295500 | 296000 | 296000 | 295000 | 1567 |
| 330 | 20231114 | 131300 | 318114912000 | 295500 | 296000 | 296500 | 295500 | 713 |
| 331 | 20231114 | 131200 | 317903822000 | 296500 | 296000 | 296500 | 295500 | 356 |
| 332 | 20231114 | 131100 | 317798401500 | 296000 | 296000 | 296000 | 295500 | 408 |
| 333 | 20231114 | 131000 | 317677670000 | 296000 | 295500 | 296000 | 295500 | 292 |
| 334 | 20231114 | 130900 | 317591258500 | 296000 | 296000 | 296000 | 295500 | 541 |
| 335 | 20231114 | 130800 | 317431160500 | 295500 | 296000 | 296000 | 295500 | 2253 |
| 336 | 20231114 | 130700 | 316764386000 | 295500 | 296000 | 296000 | 295500 | 533 |
| 337 | 20231114 | 130600 | 316606722500 | 295500 | 295500 | 296000 | 295500 | 447 |
| 338 | 20231114 | 130500 | 316474496000 | 295500 | 297500 | 297500 | 295500 | 5191 |
| 339 | 20231114 | 130400 | 314935223500 | 297000 | 297000 | 297500 | 296500 | 3526 |
| 340 | 20231114 | 130300 | 313887945500 | 296500 | 296500 | 297000 | 296500 | 386 |
| 341 | 20231114 | 130200 | 313773383500 | 296500 | 297000 | 297000 | 296500 | 953 |
| 342 | 20231114 | 130100 | 313490514000 | 296500 | 297000 | 297000 | 296500 | 1055 |
| 343 | 20231114 | 130000 | 313177297500 | 297000 | 297000 | 297000 | 296500 | 714 |
| 344 | 20231114 | 125900 | 312965438000 | 297000 | 297000 | 297000 | 296500 | 829 |
| 345 | 20231114 | 125800 | 312719406000 | 297000 | 295500 | 297000 | 295500 | 4847 |
| 346 | 20231114 | 125700 | 311282685500 | 295500 | 295000 | 295500 | 294500 | 558 |
| 347 | 20231114 | 125600 | 311118066500 | 295000 | 295000 | 295500 | 294500 | 1039 |
| 348 | 20231114 | 125500 | 310811564000 | 295000 | 295500 | 295500 | 295000 | 165 |
| 349 | 20231114 | 125400 | 310762859500 | 295000 | 296000 | 296000 | 295000 | 764 |
| 350 | 20231114 | 125300 | 310537159500 | 296000 | 295500 | 296000 | 295500 | 526 |
| 351 | 20231114 | 125200 | 310381658000 | 296000 | 295500 | 296000 | 295500 | 456 |
| 352 | 20231114 | 125100 | 310246729500 | 296000 | 296000 | 296500 | 295500 | 841 |
| 353 | 20231114 | 125000 | 309997802000 | 296000 | 295500 | 296000 | 295500 | 321 |
| 354 | 20231114 | 124900 | 309902827000 | 296000 | 296000 | 296000 | 295500 | 202 |
| 355 | 20231114 | 124800 | 309843085500 | 296000 | 295500 | 296000 | 295000 | 731 |
| 356 | 20231114 | 124700 | 309627060000 | 295500 | 295500 | 295500 | 295000 | 517 |
| 357 | 20231114 | 124600 | 309474301500 | 295500 | 295500 | 295500 | 295000 | 216 |
| 358 | 20231114 | 124500 | 309410543000 | 295500 | 294500 | 295500 | 294000 | 510 |
| 359 | 20231114 | 124400 | 309260080500 | 294500 | 294000 | 294500 | 294000 | 442 |
| 360 | 20231114 | 124300 | 309129933500 | 294500 | 295000 | 295000 | 294000 | 1606 |
| 361 | 20231114 | 124200 | 308656987000 | 295000 | 295500 | 295500 | 295000 | 955 |
| 362 | 20231114 | 124100 | 308375069000 | 295500 | 295500 | 295500 | 295000 | 429 |
| 363 | 20231114 | 124000 | 308248330000 | 295500 | 296000 | 296000 | 295500 | 350 |
| 364 | 20231114 | 123900 | 308144900500 | 295500 | 296000 | 296000 | 295500 | 312 |
| 365 | 20231114 | 123800 | 308052616000 | 295500 | 295000 | 296000 | 295000 | 848 |
| 366 | 20231114 | 123700 | 307802362000 | 295000 | 296500 | 296500 | 295000 | 1174 |
| 367 | 20231114 | 123600 | 307455418500 | 296000 | 296500 | 297000 | 296000 | 1863 |
| 368 | 20231114 | 123500 | 306903574500 | 296500 | 296500 | 297000 | 296000 | 1802 |
| 369 | 20231114 | 123400 | 306369552500 | 297000 | 297000 | 297500 | 296500 | 1259 |
| 370 | 20231114 | 123300 | 305995536500 | 297000 | 296500 | 297000 | 296500 | 2549 |
| 371 | 20231114 | 123200 | 305238500000 | 296500 | 296500 | 297000 | 296000 | 1223 |
| 372 | 20231114 | 123100 | 304875888000 | 296000 | 296500 | 296500 | 296000 | 770 |
| 373 | 20231114 | 123000 | 304647653500 | 296500 | 295500 | 296500 | 295500 | 678 |
| 374 | 20231114 | 122900 | 304446964000 | 295500 | 296000 | 296000 | 295500 | 312 |
| 375 | 20231114 | 122800 | 304354634500 | 295500 | 295500 | 296000 | 295500 | 636 |
| 376 | 20231114 | 122700 | 304166425000 | 296000 | 296000 | 296000 | 295500 | 584 |
| 377 | 20231114 | 122600 | 303993639500 | 296000 | 296000 | 296500 | 295500 | 906 |
| 378 | 20231114 | 122500 | 303725555500 | 296000 | 295000 | 296000 | 295000 | 860 |
| 379 | 20231114 | 122400 | 303471428500 | 295000 | 295500 | 295500 | 295000 | 469 |
| 380 | 20231114 | 122300 | 303332969500 | 295000 | 294500 | 295000 | 294000 | 791 |
| 381 | 20231114 | 122200 | 303099790500 | 294000 | 294000 | 294500 | 294000 | 162 |
| 382 | 20231114 | 122100 | 303052126500 | 294000 | 295000 | 295000 | 294000 | 514 |
| 383 | 20231114 | 122000 | 302900759000 | 294500 | 294500 | 295000 | 294500 | 752 |
| 384 | 20231114 | 121900 | 302679016500 | 294500 | 294500 | 295000 | 294000 | 728 |
| 385 | 20231114 | 121800 | 302464578000 | 294500 | 294500 | 295000 | 294000 | 536 |
| 386 | 20231114 | 121700 | 302306664000 | 294500 | 294000 | 294500 | 294000 | 230 |
| 387 | 20231114 | 121600 | 302238943000 | 294000 | 294500 | 294500 | 294000 | 192 |
| 388 | 20231114 | 121500 | 302182463500 | 294500 | 293500 | 294500 | 293500 | 399 |
| 389 | 20231114 | 121400 | 302065058500 | 294000 | 293500 | 294000 | 293500 | 260 |
| 390 | 20231114 | 121300 | 301988684000 | 294000 | 293500 | 294000 | 293500 | 541 |
| 391 | 20231114 | 121200 | 301829743500 | 293500 | 294500 | 294500 | 293500 | 800 |
| 392 | 20231114 | 121100 | 301594597000 | 294000 | 293500 | 294500 | 293500 | 1345 |
| 393 | 20231114 | 121000 | 301199485000 | 293500 | 294000 | 294500 | 293500 | 2828 |
| 394 | 20231114 | 120900 | 300368284000 | 294000 | 294500 | 294500 | 294000 | 1133 |
| 395 | 20231114 | 120800 | 300035093000 | 294500 | 294500 | 295000 | 294000 | 615 |
| 396 | 20231114 | 120700 | 299854039000 | 294500 | 294500 | 295000 | 294500 | 504 |
| 397 | 20231114 | 120600 | 299705603500 | 294500 | 295000 | 295500 | 294500 | 1044 |
| 398 | 20231114 | 120500 | 299397721000 | 295000 | 296500 | 296500 | 295000 | 4062 |
| 399 | 20231114 | 120400 | 298196412000 | 296500 | 296500 | 297000 | 296000 | 1619 |
| 400 | 20231114 | 120300 | 297716554500 | 296500 | 297000 | 297000 | 296500 | 255 |
| 401 | 20231114 | 120200 | 297640845500 | 296500 | 297000 | 297000 | 296500 | 1842 |
| 402 | 20231114 | 120100 | 297093860000 | 297000 | 297000 | 297000 | 296500 | 1458 |
| 403 | 20231114 | 120000 | 296661261000 | 297000 | 296500 | 297000 | 296000 | 1541 |
| 404 | 20231114 | 115900 | 296204319500 | 296000 | 296500 | 296500 | 296000 | 375 |
| 405 | 20231114 | 115800 | 296093256500 | 296000 | 296000 | 296500 | 296000 | 608 |
| 406 | 20231114 | 115700 | 295913229500 | 296000 | 296000 | 296500 | 295500 | 1640 |
| 407 | 20231114 | 115600 | 295427680500 | 296000 | 296500 | 296500 | 295500 | 1638 |
| 408 | 20231114 | 115500 | 294942754000 | 296500 | 296000 | 296500 | 295500 | 1149 |
| 409 | 20231114 | 115400 | 294602659500 | 295500 | 296500 | 296500 | 295500 | 4815 |
| 410 | 20231114 | 115300 | 293177376500 | 296500 | 296000 | 297000 | 296000 | 2418 |
| 411 | 20231114 | 115200 | 292460302000 | 296500 | 296000 | 296500 | 296000 | 1066 |
| 412 | 20231114 | 115100 | 292144265500 | 296500 | 296500 | 296500 | 296000 | 1090 |
| 413 | 20231114 | 115000 | 291821353000 | 296500 | 296500 | 296500 | 296000 | 490 |
| 414 | 20231114 | 114900 | 291676191000 | 296500 | 295500 | 296500 | 295000 | 3713 |
| 415 | 20231114 | 114800 | 290578137500 | 295500 | 296000 | 296000 | 295500 | 1286 |
| 416 | 20231114 | 114700 | 290197917500 | 296000 | 295000 | 296000 | 295000 | 1315 |
| 417 | 20231114 | 114600 | 289809356500 | 295000 | 295500 | 295500 | 295000 | 1480 |
| 418 | 20231114 | 114500 | 289372032000 | 295500 | 294500 | 296000 | 294500 | 2230 |
| 419 | 20231114 | 114400 | 288713379000 | 294500 | 294500 | 295000 | 294000 | 974 |
| 420 | 20231114 | 114300 | 288426427000 | 294500 | 294500 | 294500 | 294000 | 389 |
| 421 | 20231114 | 114200 | 288311905500 | 294000 | 293500 | 294500 | 293500 | 998 |
| 422 | 20231114 | 114100 | 288018477000 | 293500 | 293500 | 294000 | 293000 | 415 |
| 423 | 20231114 | 114000 | 287896632500 | 293500 | 294000 | 294000 | 293000 | 1501 |
| 424 | 20231114 | 113900 | 287456081500 | 293500 | 293500 | 294000 | 293500 | 1061 |
| 425 | 20231114 | 113800 | 287144512000 | 293500 | 295000 | 295000 | 293500 | 3467 |
| 426 | 20231114 | 113700 | 286124128500 | 294500 | 294500 | 295000 | 294500 | 694 |
| 427 | 20231114 | 113600 | 285919447000 | 294500 | 294000 | 295000 | 294000 | 566 |
| 428 | 20231114 | 113500 | 285752675500 | 294000 | 294500 | 295000 | 294000 | 656 |
| 429 | 20231114 | 113400 | 285559490500 | 294500 | 295000 | 295000 | 294000 | 2053 |
| 430 | 20231114 | 113300 | 284955298000 | 295000 | 294500 | 295000 | 294000 | 1194 |
| 431 | 20231114 | 113200 | 284603345500 | 294500 | 294000 | 294500 | 293500 | 1386 |
| 432 | 20231114 | 113100 | 284195966000 | 294000 | 294500 | 295000 | 293500 | 3256 |
| 433 | 20231114 | 113000 | 283237844000 | 294500 | 294500 | 295000 | 294000 | 1760 |
| 434 | 20231114 | 112900 | 282719515500 | 294000 | 293500 | 294500 | 293000 | 2125 |
| 435 | 20231114 | 112800 | 282095293000 | 293500 | 293500 | 294500 | 293000 | 2802 |
| 436 | 20231114 | 112700 | 281272568500 | 293500 | 293000 | 294000 | 293000 | 1329 |
| 437 | 20231114 | 112600 | 280882529500 | 293500 | 293500 | 293500 | 292500 | 2181 |
| 438 | 20231114 | 112500 | 280243407000 | 293500 | 293000 | 294000 | 292500 | 3289 |
| 439 | 20231114 | 112400 | 279278572000 | 293000 | 293000 | 293000 | 292500 | 462 |
| 440 | 20231114 | 112300 | 279143240000 | 292500 | 293000 | 293000 | 292500 | 749 |
| 441 | 20231114 | 112200 | 278924038500 | 293000 | 292500 | 293000 | 291500 | 7740 |
| 442 | 20231114 | 112100 | 276662275000 | 292500 | 293000 | 293000 | 292000 | 4529 |
| 443 | 20231114 | 112000 | 275337536500 | 293000 | 293000 | 293500 | 292500 | 1275 |
| 444 | 20231114 | 111900 | 274964102000 | 293000 | 293500 | 293500 | 292500 | 1558 |
| 445 | 20231114 | 111800 | 274507464500 | 293000 | 293000 | 293500 | 292000 | 5447 |
| 446 | 20231114 | 111700 | 272913491500 | 293000 | 293500 | 294000 | 292500 | 6883 |
| 447 | 20231114 | 111600 | 270895905500 | 294000 | 294500 | 294500 | 293500 | 2281 |
| 448 | 20231114 | 111500 | 270225318500 | 294000 | 294500 | 295000 | 294000 | 1798 |
| 449 | 20231114 | 111400 | 269696260000 | 294500 | 294500 | 295000 | 294000 | 1888 |
| 450 | 20231114 | 111300 | 269140153500 | 294500 | 294000 | 294500 | 293500 | 4313 |
| 451 | 20231114 | 111200 | 267871540500 | 294000 | 294000 | 294000 | 293500 | 1842 |
| 452 | 20231114 | 111100 | 267330398500 | 293500 | 293500 | 294000 | 293000 | 5981 |
| 453 | 20231114 | 111000 | 265574866500 | 293500 | 294000 | 295000 | 293000 | 9196 |
| 454 | 20231114 | 110900 | 262873065500 | 294000 | 294500 | 295000 | 294000 | 4369 |
| 455 | 20231114 | 110800 | 261586873000 | 294500 | 295000 | 295500 | 294500 | 1632 |
| 456 | 20231114 | 110700 | 261105599500 | 295500 | 295500 | 295500 | 294500 | 1834 |
| 457 | 20231114 | 110600 | 260564577500 | 295000 | 294500 | 296000 | 294500 | 1373 |
| 458 | 20231114 | 110500 | 260158868500 | 294500 | 296000 | 296500 | 294500 | 3991 |
| 459 | 20231114 | 110400 | 258979430500 | 296000 | 295000 | 296000 | 294500 | 2284 |
| 460 | 20231114 | 110300 | 258304411500 | 295000 | 295500 | 296000 | 294500 | 5473 |
| 461 | 20231114 | 110200 | 256689293500 | 295500 | 295500 | 296000 | 295500 | 1330 |
| 462 | 20231114 | 110100 | 256296081000 | 295500 | 296000 | 296000 | 295000 | 4188 |
| 463 | 20231114 | 110000 | 255058427500 | 295500 | 296000 | 296500 | 295500 | 1167 |
| 464 | 20231114 | 105900 | 254713074500 | 296000 | 295500 | 296500 | 295500 | 3734 |
| 465 | 20231114 | 105800 | 253607610500 | 296000 | 297500 | 297500 | 295500 | 5373 |
| 466 | 20231114 | 105700 | 252014216500 | 297500 | 297000 | 298000 | 297000 | 2597 |
| 467 | 20231114 | 105600 | 251242013000 | 297500 | 296000 | 297500 | 295500 | 4405 |
| 468 | 20231114 | 105500 | 249936084500 | 295500 | 296500 | 297000 | 295000 | 7302 |
| 469 | 20231114 | 105400 | 247775467000 | 296500 | 297000 | 298000 | 296500 | 5621 |
| 470 | 20231114 | 105300 | 246105610000 | 296500 | 297500 | 298000 | 296000 | 10194 |
| 471 | 20231114 | 105200 | 243079319000 | 298000 | 299000 | 299000 | 297500 | 4144 |
| 472 | 20231114 | 105100 | 241843352500 | 299500 | 299000 | 299500 | 299000 | 1277 |
| 473 | 20231114 | 105000 | 241461355000 | 299000 | 299000 | 299500 | 298500 | 1898 |
| 474 | 20231114 | 104900 | 240893983500 | 298500 | 299000 | 299000 | 298500 | 2556 |
| 475 | 20231114 | 104800 | 240130061500 | 298500 | 298000 | 299000 | 298000 | 3957 |
| 476 | 20231114 | 104700 | 238948927000 | 298000 | 300000 | 300000 | 298000 | 9382 |
| 477 | 20231114 | 104600 | 236146014000 | 299500 | 300500 | 301000 | 299500 | 4284 |
| 478 | 20231114 | 104500 | 234859223000 | 301000 | 299500 | 301000 | 299500 | 2445 |
| 479 | 20231114 | 104400 | 234124531000 | 300000 | 300500 | 301000 | 299500 | 4408 |
| 480 | 20231114 | 104300 | 232801676000 | 300500 | 300500 | 301000 | 300000 | 3259 |
| 481 | 20231114 | 104200 | 231822116500 | 300500 | 300500 | 301000 | 300000 | 3609 |
| 482 | 20231114 | 104100 | 230737544500 | 300000 | 301000 | 301500 | 299500 | 10835 |
| 483 | 20231114 | 104000 | 227481415500 | 300500 | 301500 | 302000 | 300000 | 8273 |
| 484 | 20231114 | 103900 | 224990095000 | 301500 | 301500 | 302000 | 301000 | 7864 |
| 485 | 20231114 | 103800 | 222618051000 | 301500 | 301500 | 302000 | 301000 | 6584 |
| 486 | 20231114 | 103700 | 220632773000 | 301500 | 301000 | 302000 | 300500 | 8903 |
| 487 | 20231114 | 103600 | 217949993000 | 301000 | 301000 | 301500 | 300000 | 6723 |
| 488 | 20231114 | 103500 | 215925354500 | 301000 | 300500 | 301000 | 300000 | 5229 |
| 489 | 20231114 | 103400 | 214353266500 | 300500 | 299500 | 300500 | 299500 | 3512 |
| 490 | 20231114 | 103300 | 213300130000 | 300000 | 300500 | 301500 | 299500 | 19108 |
| 491 | 20231114 | 103200 | 207555354500 | 300500 | 300000 | 300500 | 300000 | 3581 |
| 492 | 20231114 | 103100 | 206480706000 | 299500 | 299500 | 300000 | 299000 | 1965 |
| 493 | 20231114 | 103000 | 205892048500 | 299500 | 299500 | 300500 | 298500 | 10529 |
| 494 | 20231114 | 102900 | 202736684000 | 299500 | 300000 | 300000 | 299000 | 1699 |
| 495 | 20231114 | 102800 | 202227827500 | 300000 | 297500 | 300000 | 297500 | 6455 |
| 496 | 20231114 | 102700 | 200299456500 | 297500 | 298500 | 299000 | 297500 | 4426 |
| 497 | 20231114 | 102600 | 198979340000 | 298000 | 300000 | 300000 | 298000 | 5322 |
| 498 | 20231114 | 102500 | 197388949500 | 299500 | 300000 | 300000 | 299000 | 3897 |
| 499 | 20231114 | 102400 | 196221460000 | 300000 | 300000 | 300500 | 299000 | 5704 |
| 500 | 20231114 | 102300 | 194511388000 | 300000 | 299000 | 300000 | 298500 | 6505 |
| 501 | 20231114 | 102200 | 192562930000 | 298500 | 297500 | 299000 | 297500 | 4687 |
| 502 | 20231114 | 102100 | 191165266000 | 297500 | 299000 | 299500 | 297500 | 5648 |
| 503 | 20231114 | 102000 | 189479148000 | 299500 | 300000 | 300000 | 298500 | 8289 |
| 504 | 20231114 | 101900 | 186997835500 | 300000 | 300000 | 300500 | 299500 | 5959 |
| 505 | 20231114 | 101800 | 185210042500 | 300000 | 300500 | 301000 | 299500 | 8440 |
| 506 | 20231114 | 101700 | 182677393000 | 300000 | 300500 | 301000 | 299000 | 16272 |
| 507 | 20231114 | 101600 | 177792848500 | 300500 | 299500 | 301000 | 299000 | 24509 |
| 508 | 20231114 | 101500 | 170441256500 | 299500 | 298500 | 299500 | 298000 | 8544 |
| 509 | 20231114 | 101400 | 167887683000 | 298500 | 298500 | 299000 | 298000 | 4636 |
| 510 | 20231114 | 101300 | 166503165500 | 298500 | 298500 | 299000 | 298000 | 8630 |
| 511 | 20231114 | 101200 | 163925630500 | 298500 | 298500 | 298500 | 297500 | 11573 |
| 512 | 20231114 | 101100 | 160473561000 | 298500 | 295000 | 298500 | 295000 | 28385 |
| 513 | 20231114 | 101000 | 152043613500 | 295500 | 294000 | 295500 | 294000 | 3781 |
| 514 | 20231114 | 100900 | 150928815000 | 294000 | 294500 | 294500 | 293500 | 1690 |
| 515 | 20231114 | 100800 | 150432212000 | 294500 | 293500 | 294500 | 293500 | 2132 |
| 516 | 20231114 | 100700 | 149805411500 | 293500 | 293000 | 293500 | 292500 | 3785 |
| 517 | 20231114 | 100600 | 148696471500 | 293500 | 292500 | 293500 | 292500 | 3242 |
| 518 | 20231114 | 100500 | 147746783500 | 292500 | 294000 | 294000 | 292500 | 3669 |
| 519 | 20231114 | 100400 | 146671654500 | 294000 | 295000 | 295000 | 293500 | 2947 |
| 520 | 20231114 | 100300 | 145804112000 | 294500 | 295000 | 295000 | 294500 | 2926 |
| 521 | 20231114 | 100200 | 144941372000 | 295000 | 296000 | 296000 | 295000 | 2383 |
| 522 | 20231114 | 100100 | 144237427500 | 296000 | 295500 | 296000 | 295000 | 2973 |
| 523 | 20231114 | 100000 | 143358443000 | 295500 | 294500 | 296000 | 294000 | 5004 |
| 524 | 20231114 | 095900 | 141880831000 | 294000 | 295000 | 295000 | 293500 | 6430 |
| 525 | 20231114 | 095800 | 139989792000 | 295000 | 295000 | 296000 | 295000 | 3311 |
| 526 | 20231114 | 095700 | 139011736000 | 295000 | 296000 | 296000 | 294500 | 3938 |
| 527 | 20231114 | 095600 | 137848743000 | 295500 | 295500 | 296000 | 295000 | 3379 |
| 528 | 20231114 | 095500 | 136850060000 | 296000 | 295500 | 296000 | 295000 | 2891 |
| 529 | 20231114 | 095400 | 135995906500 | 295500 | 295500 | 295500 | 294500 | 4044 |
| 530 | 20231114 | 095300 | 134801748500 | 295500 | 296000 | 296000 | 294500 | 7904 |
| 531 | 20231114 | 095200 | 132467953000 | 296000 | 294000 | 296000 | 294000 | 17610 |
| 532 | 20231114 | 095100 | 127269701000 | 294000 | 293500 | 294500 | 293000 | 7541 |
| 533 | 20231114 | 095000 | 125054335500 | 293500 | 292500 | 294000 | 292500 | 4876 |
| 534 | 20231114 | 094900 | 123623312000 | 292500 | 293000 | 293500 | 291500 | 7046 |
| 535 | 20231114 | 094800 | 121562705000 | 293000 | 292000 | 293500 | 291500 | 6299 |
| 536 | 20231114 | 094700 | 119721395000 | 292000 | 293500 | 293500 | 291000 | 14361 |
| 537 | 20231114 | 094600 | 115526694000 | 293000 | 293500 | 294500 | 293000 | 6503 |
| 538 | 20231114 | 094500 | 113615980500 | 294000 | 293000 | 294500 | 292500 | 7679 |
| 539 | 20231114 | 094400 | 111360654500 | 293000 | 293000 | 293500 | 292500 | 2598 |
| 540 | 20231114 | 094300 | 110599760000 | 293000 | 294000 | 294500 | 292500 | 13033 |
| 541 | 20231114 | 094200 | 106766757000 | 294000 | 294000 | 294500 | 293500 | 9158 |
| 542 | 20231114 | 094100 | 104071879000 | 294000 | 292500 | 294000 | 292500 | 9219 |
| 543 | 20231114 | 094000 | 101364924000 | 293000 | 292000 | 293000 | 291000 | 6999 |
| 544 | 20231114 | 093900 | 99321106500 | 292000 | 292000 | 292500 | 291500 | 4769 |
| 545 | 20231114 | 093800 | 97928825000 | 292000 | 292500 | 293000 | 291000 | 4919 |
| 546 | 20231114 | 093700 | 96493066500 | 293000 | 293500 | 294000 | 292500 | 12901 |
| 547 | 20231114 | 093600 | 92708171500 | 293500 | 292000 | 293500 | 291500 | 15671 |
| 548 | 20231114 | 093500 | 88118162000 | 292000 | 290500 | 292500 | 290000 | 12697 |
| 549 | 20231114 | 093400 | 84419385000 | 291000 | 290500 | 291000 | 290500 | 4251 |
| 550 | 20231114 | 093300 | 83182528000 | 290500 | 291500 | 291500 | 289000 | 8153 |
| 551 | 20231114 | 093200 | 80812987500 | 291500 | 289500 | 291500 | 289500 | 13866 |
| 552 | 20231114 | 093100 | 76785075000 | 289500 | 289500 | 290000 | 289000 | 4573 |
| 553 | 20231114 | 093000 | 75461329000 | 289500 | 289000 | 289500 | 288500 | 2452 |
| 554 | 20231114 | 092900 | 74752406500 | 289000 | 289500 | 290000 | 288500 | 5628 |
| 555 | 20231114 | 092800 | 73123659000 | 289500 | 289000 | 289500 | 288500 | 5582 |
| 556 | 20231114 | 092700 | 71509753500 | 288500 | 289000 | 289000 | 288000 | 2021 |
| 557 | 20231114 | 092600 | 70926297500 | 288500 | 288000 | 289000 | 287500 | 4572 |
| 558 | 20231114 | 092500 | 69609173500 | 288000 | 287000 | 288000 | 286500 | 5135 |
| 559 | 20231114 | 092400 | 68133085000 | 287000 | 289000 | 289000 | 286500 | 10460 |
| 560 | 20231114 | 092300 | 65121930000 | 289000 | 289000 | 289500 | 288500 | 8076 |
| 561 | 20231114 | 092200 | 62787507000 | 289000 | 288500 | 289500 | 288000 | 14721 |
| 562 | 20231114 | 092100 | 58535249000 | 288500 | 287500 | 288500 | 287000 | 6690 |
| 563 | 20231114 | 092000 | 56609299000 | 287000 | 287000 | 288000 | 286500 | 7093 |
| 564 | 20231114 | 091900 | 54570848500 | 287000 | 286500 | 287500 | 286500 | 3503 |
| 565 | 20231114 | 091800 | 53565924500 | 287000 | 287000 | 287500 | 286500 | 8259 |
| 566 | 20231114 | 091700 | 51195584000 | 286500 | 285000 | 286500 | 284000 | 9806 |
| 567 | 20231114 | 091600 | 48395242000 | 284500 | 285000 | 285000 | 283500 | 5901 |
| 568 | 20231114 | 091500 | 46717979500 | 284500 | 285000 | 286000 | 284500 | 5487 |
| 569 | 20231114 | 091400 | 45152957000 | 285500 | 285500 | 286500 | 285000 | 9562 |
| 570 | 20231114 | 091300 | 42418333000 | 286000 | 283500 | 286000 | 283500 | 6631 |
| 571 | 20231114 | 091200 | 40528027500 | 283500 | 285500 | 285500 | 283500 | 4025 |
| 572 | 20231114 | 091100 | 39382029000 | 285500 | 284000 | 285500 | 284000 | 5003 |
| 573 | 20231114 | 091000 | 37956377500 | 284500 | 285000 | 286000 | 283500 | 5180 |
| 574 | 20231114 | 090900 | 36482010500 | 285000 | 285500 | 286000 | 284500 | 8607 |
| 575 | 20231114 | 090800 | 34025473000 | 285000 | 283500 | 286500 | 283500 | 16173 |
| 576 | 20231114 | 090700 | 29418205000 | 283500 | 283500 | 284500 | 283000 | 13518 |
| 577 | 20231114 | 090600 | 25582692000 | 283500 | 282000 | 283500 | 281500 | 10138 |
| 578 | 20231114 | 090500 | 22717946000 | 282000 | 279500 | 282000 | 279500 | 6314 |
| 579 | 20231114 | 090400 | 20945426000 | 279000 | 281500 | 281500 | 279000 | 8474 |
| 580 | 20231114 | 090300 | 18570380500 | 281000 | 282500 | 283000 | 281000 | 5637 |
| 581 | 20231114 | 090200 | 16981300000 | 282500 | 282000 | 283000 | 281000 | 9297 |
| 582 | 20231114 | 090100 | 14361084500 | 281500 | 282000 | 283500 | 280500 | 17406 |
| 583 | 20231114 | 090000 | 9449618000 | 282000 | 281500 | 282500 | 281000 | 32991 |