35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 184700 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 21505 |
| 3 | 20231110 | 184600 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 4 | 20231110 | 184500 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 5 | 20231110 | 184400 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 6 | 20231110 | 184300 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 7 | 20231110 | 184200 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 8 | 20231110 | 184100 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 9 | 20231110 | 184000 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 10 | 20231110 | 183900 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 11 | 20231110 | 183800 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 12 | 20231110 | 183700 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 13 | 20231110 | 183600 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 14 | 20231110 | 183500 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 15 | 20231110 | 183400 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 16 | 20231110 | 183300 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 17 | 20231110 | 183200 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 18 | 20231110 | 183100 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 19 | 20231110 | 183000 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 20 | 20231110 | 182900 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 21 | 20231110 | 182800 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 22 | 20231110 | 182700 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 23 | 20231110 | 182600 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 24 | 20231110 | 182500 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 25 | 20231110 | 182400 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 26 | 20231110 | 182300 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 27 | 20231110 | 182200 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 28 | 20231110 | 182100 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 29 | 20231110 | 182000 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 30 | 20231110 | 181900 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 31 | 20231110 | 181800 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 32 | 20231110 | 181700 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 21505 |
| 33 | 20231110 | 181600 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 34 | 20231110 | 181500 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 35 | 20231110 | 181400 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 36 | 20231110 | 181300 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 37 | 20231110 | 181200 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 38 | 20231110 | 181100 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 39 | 20231110 | 181000 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 40 | 20231110 | 180900 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 41 | 20231110 | 180800 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 42 | 20231110 | 180700 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 43 | 20231110 | 180600 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 44 | 20231110 | 180500 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 45 | 20231110 | 180400 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 46 | 20231110 | 180300 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 47 | 20231110 | 180200 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 48 | 20231110 | 180100 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 49 | 20231110 | 180000 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 50 | 20231110 | 175900 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 51 | 20231110 | 175800 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 52 | 20231110 | 175700 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 53 | 20231110 | 175600 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 54 | 20231110 | 175500 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 55 | 20231110 | 175400 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 56 | 20231110 | 175300 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 57 | 20231110 | 175200 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 58 | 20231110 | 175100 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 59 | 20231110 | 175000 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 60 | 20231110 | 174900 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 61 | 20231110 | 174800 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 62 | 20231110 | 174700 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 21505 |
| 63 | 20231110 | 174600 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 64 | 20231110 | 174500 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 65 | 20231110 | 174400 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 66 | 20231110 | 174300 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 67 | 20231110 | 174200 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 68 | 20231110 | 174100 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 69 | 20231110 | 174000 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 70 | 20231110 | 173900 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 71 | 20231110 | 173800 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 72 | 20231110 | 173700 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 73 | 20231110 | 173600 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 74 | 20231110 | 173500 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 75 | 20231110 | 173400 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 76 | 20231110 | 173300 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 77 | 20231110 | 173200 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 78 | 20231110 | 173100 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 79 | 20231110 | 173000 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 80 | 20231110 | 172900 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 81 | 20231110 | 172800 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 82 | 20231110 | 172700 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 83 | 20231110 | 172600 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 84 | 20231110 | 172500 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 85 | 20231110 | 172400 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 86 | 20231110 | 172300 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 87 | 20231110 | 172200 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 88 | 20231110 | 172100 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 89 | 20231110 | 172000 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 90 | 20231110 | 171900 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 91 | 20231110 | 171800 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 92 | 20231110 | 171700 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 21505 |
| 93 | 20231110 | 171600 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 94 | 20231110 | 171500 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 95 | 20231110 | 171400 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 96 | 20231110 | 171300 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 97 | 20231110 | 171200 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 98 | 20231110 | 171100 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 99 | 20231110 | 171000 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 100 | 20231110 | 170900 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 101 | 20231110 | 170800 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 102 | 20231110 | 170700 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 103 | 20231110 | 170600 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 104 | 20231110 | 170500 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 105 | 20231110 | 170400 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 106 | 20231110 | 170300 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 107 | 20231110 | 170200 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 108 | 20231110 | 170100 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 109 | 20231110 | 170000 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 110 | 20231110 | 165900 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 111 | 20231110 | 165800 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 112 | 20231110 | 165700 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 113 | 20231110 | 165600 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 114 | 20231110 | 165500 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 115 | 20231110 | 165400 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 116 | 20231110 | 165300 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 117 | 20231110 | 165200 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 118 | 20231110 | 165100 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 119 | 20231110 | 165000 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 120 | 20231110 | 164900 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 121 | 20231110 | 164800 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 122 | 20231110 | 164700 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 21505 |
| 123 | 20231110 | 164600 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 124 | 20231110 | 164500 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 125 | 20231110 | 164400 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 126 | 20231110 | 164300 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 127 | 20231110 | 164200 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 128 | 20231110 | 164100 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 129 | 20231110 | 164000 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 130 | 20231110 | 163900 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 131 | 20231110 | 163800 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 132 | 20231110 | 163700 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 133 | 20231110 | 163600 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 134 | 20231110 | 163500 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 135 | 20231110 | 163400 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 136 | 20231110 | 163300 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 137 | 20231110 | 163200 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 138 | 20231110 | 163100 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 139 | 20231110 | 163000 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 140 | 20231110 | 162900 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 141 | 20231110 | 162800 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 142 | 20231110 | 162700 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 143 | 20231110 | 162600 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 144 | 20231110 | 162500 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 145 | 20231110 | 162400 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 146 | 20231110 | 162300 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 147 | 20231110 | 162200 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 148 | 20231110 | 162100 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 149 | 20231110 | 162000 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 150 | 20231110 | 161900 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 151 | 20231110 | 161800 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 152 | 20231110 | 161700 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 21505 |
| 153 | 20231110 | 161600 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 154 | 20231110 | 161500 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 155 | 20231110 | 161400 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 156 | 20231110 | 161300 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 157 | 20231110 | 161200 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 158 | 20231110 | 161100 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 159 | 20231110 | 161000 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 160 | 20231110 | 160900 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 161 | 20231110 | 160800 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 162 | 20231110 | 160700 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 163 | 20231110 | 160600 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 164 | 20231110 | 160500 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 165 | 20231110 | 160400 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 166 | 20231110 | 160300 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 167 | 20231110 | 160200 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 168 | 20231110 | 160100 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 169 | 20231110 | 160000 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 170 | 20231110 | 155900 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 171 | 20231110 | 155800 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 172 | 20231110 | 155700 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 173 | 20231110 | 155600 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 174 | 20231110 | 155500 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 175 | 20231110 | 155400 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 176 | 20231110 | 155300 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 177 | 20231110 | 155200 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 178 | 20231110 | 155100 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 179 | 20231110 | 155000 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 180 | 20231110 | 154900 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 181 | 20231110 | 154800 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 182 | 20231110 | 154700 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 21505 |
| 183 | 20231110 | 154600 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 184 | 20231110 | 154500 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 185 | 20231110 | 154400 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 186 | 20231110 | 154300 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 187 | 20231110 | 154200 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 188 | 20231110 | 154100 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 189 | 20231110 | 154000 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 190 | 20231110 | 153900 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 191 | 20231110 | 153800 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 192 | 20231110 | 153700 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 193 | 20231110 | 153600 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 194 | 20231110 | 153500 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 195 | 20231110 | 153400 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 196 | 20231110 | 153300 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 197 | 20231110 | 153200 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 198 | 20231110 | 153100 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 199 | 20231110 | 153000 | 160870471500 | 420000 | 420000 | 420000 | 420000 | 21505 |
| 200 | 20231110 | 152900 | 151838371500 | 421000 | 421000 | 421000 | 421000 | 0 |
| 201 | 20231110 | 152800 | 151838371500 | 421000 | 421000 | 421000 | 421000 | 0 |
| 202 | 20231110 | 152700 | 151838371500 | 421000 | 421000 | 421000 | 421000 | 0 |
| 203 | 20231110 | 152600 | 151838371500 | 421000 | 421000 | 421000 | 421000 | 0 |
| 204 | 20231110 | 152500 | 151838371500 | 421000 | 421000 | 421000 | 421000 | 0 |
| 205 | 20231110 | 152400 | 151838371500 | 421000 | 421000 | 421000 | 421000 | 0 |
| 206 | 20231110 | 152300 | 151838371500 | 421000 | 421000 | 421000 | 421000 | 0 |
| 207 | 20231110 | 152200 | 151838371500 | 421000 | 421000 | 421000 | 421000 | 0 |
| 208 | 20231110 | 152100 | 151838371500 | 421000 | 421000 | 421000 | 421000 | 0 |
| 209 | 20231110 | 152000 | 151838371500 | 421000 | 421000 | 421000 | 421000 | 0 |
| 210 | 20231110 | 151900 | 151838371500 | 421000 | 421000 | 421000 | 420500 | 3068 |
| 211 | 20231110 | 151800 | 150547600000 | 421000 | 420500 | 421000 | 420500 | 1255 |
| 212 | 20231110 | 151700 | 150019555000 | 420500 | 420500 | 421000 | 420500 | 1171 |
| 213 | 20231110 | 151600 | 149526959500 | 420500 | 420500 | 421000 | 420500 | 1459 |
| 214 | 20231110 | 151500 | 148913064000 | 421000 | 421000 | 421000 | 420500 | 1731 |
| 215 | 20231110 | 151400 | 148185089500 | 420500 | 420500 | 421000 | 420500 | 654 |
| 216 | 20231110 | 151300 | 147909922000 | 421000 | 420500 | 421000 | 420500 | 508 |
| 217 | 20231110 | 151200 | 147696217000 | 421000 | 420500 | 421000 | 420500 | 467 |
| 218 | 20231110 | 151100 | 147499787000 | 420500 | 421000 | 421000 | 420500 | 351 |
| 219 | 20231110 | 151000 | 147352124000 | 420500 | 421000 | 421000 | 420500 | 1149 |
| 220 | 20231110 | 150900 | 146868872500 | 421000 | 421000 | 421000 | 420500 | 1134 |
| 221 | 20231110 | 150800 | 146391609000 | 421000 | 420500 | 421000 | 420500 | 709 |
| 222 | 20231110 | 150700 | 146093213000 | 421000 | 421000 | 421500 | 420500 | 671 |
| 223 | 20231110 | 150600 | 145810815500 | 421000 | 421000 | 421000 | 420500 | 717 |
| 224 | 20231110 | 150500 | 145509043000 | 421000 | 421000 | 421000 | 420500 | 1753 |
| 225 | 20231110 | 150400 | 144771228000 | 421000 | 420500 | 421000 | 420500 | 1034 |
| 226 | 20231110 | 150300 | 144336147000 | 421000 | 420500 | 421000 | 420000 | 6053 |
| 227 | 20231110 | 150200 | 141790749500 | 420000 | 420000 | 420500 | 420000 | 587 |
| 228 | 20231110 | 150100 | 141544021500 | 420000 | 420000 | 420500 | 420000 | 645 |
| 229 | 20231110 | 150000 | 141272942500 | 420500 | 421000 | 421000 | 420000 | 1421 |
| 230 | 20231110 | 145900 | 140675609000 | 420500 | 421000 | 421000 | 420500 | 4115 |
| 231 | 20231110 | 145800 | 138945186500 | 420500 | 420500 | 421000 | 420500 | 1379 |
| 232 | 20231110 | 145700 | 138365181000 | 421000 | 420500 | 421000 | 420500 | 808 |
| 233 | 20231110 | 145600 | 138025287000 | 420500 | 420500 | 421000 | 420500 | 1336 |
| 234 | 20231110 | 145500 | 137463375000 | 421000 | 420500 | 421000 | 420500 | 581 |
| 235 | 20231110 | 145400 | 137218912500 | 421000 | 420500 | 421000 | 420500 | 744 |
| 236 | 20231110 | 145300 | 136905832500 | 421000 | 420500 | 421000 | 420500 | 801 |
| 237 | 20231110 | 145200 | 136568788000 | 420500 | 421000 | 421000 | 420500 | 1815 |
| 238 | 20231110 | 145100 | 135805173000 | 421000 | 421000 | 421000 | 420500 | 893 |
| 239 | 20231110 | 145000 | 135429602500 | 421000 | 421000 | 421000 | 420500 | 498 |
| 240 | 20231110 | 144900 | 135220111000 | 420500 | 420500 | 421000 | 420500 | 616 |
| 241 | 20231110 | 144800 | 134960929500 | 420500 | 421000 | 421000 | 420500 | 753 |
| 242 | 20231110 | 144700 | 134644119500 | 420500 | 421000 | 421000 | 420500 | 1211 |
| 243 | 20231110 | 144600 | 134134779000 | 420500 | 421500 | 421500 | 420500 | 3534 |
| 244 | 20231110 | 144500 | 132647016000 | 421000 | 421500 | 421500 | 421000 | 807 |
| 245 | 20231110 | 144400 | 132307211500 | 421000 | 421500 | 421500 | 421000 | 1470 |
| 246 | 20231110 | 144300 | 131688226000 | 421500 | 421500 | 421500 | 421000 | 663 |
| 247 | 20231110 | 144200 | 131409044000 | 421000 | 421000 | 421500 | 421000 | 570 |
| 248 | 20231110 | 144100 | 131168989000 | 421500 | 421000 | 421500 | 421000 | 485 |
| 249 | 20231110 | 144000 | 130964724500 | 421000 | 421000 | 421500 | 421000 | 412 |
| 250 | 20231110 | 143900 | 130791196500 | 421000 | 421000 | 421500 | 421000 | 353 |
| 251 | 20231110 | 143800 | 130642532500 | 421500 | 421500 | 421500 | 421000 | 431 |
| 252 | 20231110 | 143700 | 130460994000 | 421500 | 421500 | 422000 | 421000 | 898 |
| 253 | 20231110 | 143600 | 130082479500 | 421500 | 421500 | 422000 | 421000 | 579 |
| 254 | 20231110 | 143500 | 129838383500 | 421500 | 421500 | 422000 | 421500 | 361 |
| 255 | 20231110 | 143400 | 129686201500 | 421500 | 422000 | 422000 | 421500 | 1419 |
| 256 | 20231110 | 143300 | 129088051000 | 422000 | 421500 | 422000 | 421500 | 363 |
| 257 | 20231110 | 143200 | 128934955000 | 421500 | 422000 | 422000 | 421000 | 428 |
| 258 | 20231110 | 143100 | 128754547500 | 421500 | 422000 | 422000 | 421000 | 1141 |
| 259 | 20231110 | 143000 | 128273582000 | 421500 | 422000 | 422000 | 421500 | 589 |
| 260 | 20231110 | 142900 | 128025285500 | 421500 | 422000 | 422500 | 421500 | 1100 |
| 261 | 20231110 | 142800 | 127561155500 | 422000 | 422000 | 422500 | 422000 | 412 |
| 262 | 20231110 | 142700 | 127387242500 | 422500 | 422500 | 423000 | 422000 | 298 |
| 263 | 20231110 | 142600 | 127261397000 | 423000 | 422500 | 423000 | 422000 | 431 |
| 264 | 20231110 | 142500 | 127079319500 | 422500 | 421500 | 422500 | 421500 | 1598 |
| 265 | 20231110 | 142400 | 126405064500 | 422000 | 421500 | 422000 | 421500 | 1021 |
| 266 | 20231110 | 142300 | 125974602500 | 421500 | 421500 | 422000 | 421500 | 881 |
| 267 | 20231110 | 142200 | 125603211500 | 421500 | 421500 | 422000 | 421000 | 883 |
| 268 | 20231110 | 142100 | 125230987500 | 421500 | 421500 | 422000 | 421000 | 623 |
| 269 | 20231110 | 142000 | 124968364500 | 422000 | 421500 | 422000 | 421500 | 1284 |
| 270 | 20231110 | 141900 | 124427110500 | 422000 | 421500 | 422000 | 421500 | 386 |
| 271 | 20231110 | 141800 | 124264309500 | 421500 | 421500 | 422000 | 421500 | 315 |
| 272 | 20231110 | 141700 | 124131464500 | 422000 | 422500 | 422500 | 421500 | 1882 |
| 273 | 20231110 | 141600 | 123337138000 | 422000 | 422000 | 422500 | 422000 | 518 |
| 274 | 20231110 | 141500 | 123118416500 | 422500 | 422500 | 422500 | 422000 | 271 |
| 275 | 20231110 | 141400 | 123004028000 | 422500 | 422500 | 423000 | 422000 | 269 |
| 276 | 20231110 | 141300 | 122890400500 | 422500 | 422500 | 423000 | 422000 | 491 |
| 277 | 20231110 | 141200 | 122682934500 | 422500 | 422500 | 423000 | 422500 | 596 |
| 278 | 20231110 | 141100 | 122431096500 | 423000 | 423000 | 423000 | 422500 | 604 |
| 279 | 20231110 | 141000 | 122175886000 | 423000 | 422500 | 423000 | 422000 | 756 |
| 280 | 20231110 | 140900 | 121856479000 | 423000 | 423000 | 423000 | 422500 | 975 |
| 281 | 20231110 | 140800 | 121444431000 | 423000 | 423000 | 423000 | 422500 | 878 |
| 282 | 20231110 | 140700 | 121073191000 | 423000 | 422500 | 423000 | 422500 | 421 |
| 283 | 20231110 | 140600 | 120895284000 | 422500 | 422000 | 423000 | 422000 | 1270 |
| 284 | 20231110 | 140500 | 120358815500 | 422500 | 422000 | 422500 | 421500 | 1825 |
| 285 | 20231110 | 140400 | 119588712000 | 421500 | 421000 | 422000 | 421000 | 2376 |
| 286 | 20231110 | 140300 | 118587491000 | 421500 | 422000 | 422000 | 421000 | 1343 |
| 287 | 20231110 | 140200 | 118021416500 | 421500 | 422000 | 422000 | 421500 | 706 |
| 288 | 20231110 | 140100 | 117723626000 | 421500 | 421500 | 422000 | 421500 | 420 |
| 289 | 20231110 | 140000 | 117546565000 | 421500 | 422000 | 422000 | 421500 | 503 |
| 290 | 20231110 | 135900 | 117334509500 | 421500 | 421500 | 422000 | 421500 | 301 |
| 291 | 20231110 | 135800 | 117207625000 | 421500 | 421500 | 422000 | 421000 | 895 |
| 292 | 20231110 | 135700 | 116830269000 | 421000 | 421000 | 421500 | 421000 | 690 |
| 293 | 20231110 | 135600 | 116539591500 | 421000 | 421000 | 421500 | 421000 | 1076 |
| 294 | 20231110 | 135500 | 116086181000 | 421500 | 422500 | 422500 | 421500 | 2390 |
| 295 | 20231110 | 135400 | 115078314500 | 422000 | 422000 | 422500 | 422000 | 648 |
| 296 | 20231110 | 135300 | 114804830500 | 422000 | 422000 | 422500 | 422000 | 484 |
| 297 | 20231110 | 135200 | 114600538000 | 422500 | 422500 | 423000 | 422000 | 822 |
| 298 | 20231110 | 135100 | 114253250000 | 423000 | 423000 | 423000 | 422500 | 498 |
| 299 | 20231110 | 135000 | 114042802000 | 422500 | 423000 | 423000 | 422500 | 334 |
| 300 | 20231110 | 134900 | 113901631000 | 422500 | 422500 | 423000 | 422500 | 233 |
| 301 | 20231110 | 134800 | 113803157500 | 422500 | 422500 | 423000 | 422000 | 650 |
| 302 | 20231110 | 134700 | 113528454500 | 422500 | 423000 | 423000 | 422500 | 355 |
| 303 | 20231110 | 134600 | 113378420500 | 422500 | 422500 | 423000 | 422500 | 410 |
| 304 | 20231110 | 134500 | 113205097000 | 423000 | 423000 | 423000 | 422500 | 417 |
| 305 | 20231110 | 134400 | 113028745000 | 422500 | 422500 | 423000 | 422500 | 282 |
| 306 | 20231110 | 134300 | 112909550500 | 422500 | 423000 | 423000 | 422500 | 966 |
| 307 | 20231110 | 134200 | 112501070500 | 423000 | 422500 | 423500 | 422500 | 1693 |
| 308 | 20231110 | 134100 | 111784880500 | 422500 | 422500 | 423000 | 422000 | 904 |
| 309 | 20231110 | 134000 | 111402932000 | 422500 | 422000 | 422500 | 422000 | 203 |
| 310 | 20231110 | 133900 | 111317216000 | 422000 | 422500 | 423000 | 422000 | 443 |
| 311 | 20231110 | 133800 | 111130080500 | 422500 | 422000 | 422500 | 421500 | 1466 |
| 312 | 20231110 | 133700 | 110511070000 | 421500 | 421500 | 422000 | 421500 | 348 |
| 313 | 20231110 | 133600 | 110364284500 | 421500 | 422000 | 422500 | 421500 | 667 |
| 314 | 20231110 | 133500 | 110082820500 | 422000 | 422000 | 422500 | 422000 | 201 |
| 315 | 20231110 | 133400 | 109997988000 | 422000 | 422500 | 422500 | 422000 | 333 |
| 316 | 20231110 | 133300 | 109857432500 | 422000 | 422000 | 422500 | 422000 | 138 |
| 317 | 20231110 | 133200 | 109799185000 | 422500 | 422000 | 422500 | 421500 | 637 |
| 318 | 20231110 | 133100 | 109530350500 | 421500 | 422500 | 422500 | 421500 | 935 |
| 319 | 20231110 | 133000 | 109135823000 | 422500 | 421500 | 422500 | 421500 | 1028 |
| 320 | 20231110 | 132900 | 108702055500 | 422000 | 422000 | 422000 | 421500 | 222 |
| 321 | 20231110 | 132800 | 108608434500 | 421500 | 421500 | 422000 | 421500 | 310 |
| 322 | 20231110 | 132700 | 108477734500 | 421500 | 421500 | 422000 | 421500 | 162 |
| 323 | 20231110 | 132600 | 108409428500 | 422000 | 422000 | 422500 | 421500 | 804 |
| 324 | 20231110 | 132500 | 108070142500 | 422000 | 422000 | 422500 | 422000 | 1130 |
| 325 | 20231110 | 132400 | 107593272000 | 422500 | 422000 | 422500 | 422000 | 194 |
| 326 | 20231110 | 132300 | 107511340500 | 422000 | 422000 | 422500 | 422000 | 161 |
| 327 | 20231110 | 132200 | 107443389500 | 422000 | 421500 | 422500 | 421500 | 757 |
| 328 | 20231110 | 132100 | 107124112500 | 421500 | 421500 | 422000 | 421500 | 701 |
| 329 | 20231110 | 132000 | 106828603500 | 422000 | 421000 | 422000 | 421000 | 1156 |
| 330 | 20231110 | 131900 | 106341272000 | 421500 | 421500 | 421500 | 421000 | 231 |
| 331 | 20231110 | 131800 | 106243932000 | 421500 | 421500 | 421500 | 421000 | 197 |
| 332 | 20231110 | 131700 | 106160959500 | 421500 | 421000 | 421500 | 421000 | 385 |
| 333 | 20231110 | 131600 | 105998827500 | 421000 | 421500 | 421500 | 421000 | 327 |
| 334 | 20231110 | 131500 | 105861048500 | 421500 | 421500 | 422000 | 421000 | 263 |
| 335 | 20231110 | 131400 | 105750185500 | 422000 | 421500 | 422000 | 421000 | 1467 |
| 336 | 20231110 | 131300 | 105131940000 | 421000 | 421000 | 421500 | 421000 | 219 |
| 337 | 20231110 | 131200 | 105039700500 | 421000 | 421500 | 421500 | 421000 | 223 |
| 338 | 20231110 | 131100 | 104945789000 | 421000 | 421000 | 421500 | 421000 | 184 |
| 339 | 20231110 | 131000 | 104868283000 | 421500 | 421000 | 421500 | 421000 | 231 |
| 340 | 20231110 | 130900 | 104771004000 | 421500 | 421500 | 421500 | 421000 | 529 |
| 341 | 20231110 | 130800 | 104548137000 | 422000 | 421500 | 422000 | 421500 | 218 |
| 342 | 20231110 | 130700 | 104456236500 | 422000 | 421500 | 422000 | 421500 | 603 |
| 343 | 20231110 | 130600 | 104202063000 | 422000 | 421500 | 422000 | 421500 | 767 |
| 344 | 20231110 | 130500 | 103878732000 | 421500 | 421500 | 422000 | 421500 | 235 |
| 345 | 20231110 | 130400 | 103779656500 | 422000 | 421500 | 422000 | 421500 | 155 |
| 346 | 20231110 | 130300 | 103714283000 | 421500 | 422000 | 422000 | 421500 | 628 |
| 347 | 20231110 | 130200 | 103449569500 | 422000 | 421500 | 422000 | 421500 | 373 |
| 348 | 20231110 | 130100 | 103292224500 | 422000 | 421500 | 422000 | 421500 | 283 |
| 349 | 20231110 | 130000 | 103172855000 | 421500 | 422000 | 422000 | 421500 | 263 |
| 350 | 20231110 | 125900 | 103061947000 | 422000 | 422000 | 422000 | 421500 | 268 |
| 351 | 20231110 | 125800 | 102948926500 | 421500 | 422500 | 422500 | 421500 | 1037 |
| 352 | 20231110 | 125700 | 102511370000 | 422500 | 422000 | 422500 | 422000 | 204 |
| 353 | 20231110 | 125600 | 102425245500 | 422500 | 422000 | 422500 | 422000 | 151 |
| 354 | 20231110 | 125500 | 102361495000 | 422000 | 422000 | 422500 | 422000 | 213 |
| 355 | 20231110 | 125400 | 102271579000 | 422000 | 422500 | 423000 | 422000 | 262 |
| 356 | 20231110 | 125300 | 102160881500 | 422500 | 422500 | 423000 | 422000 | 275 |
| 357 | 20231110 | 125200 | 102044701500 | 422000 | 422500 | 423000 | 422000 | 525 |
| 358 | 20231110 | 125100 | 101822978000 | 422500 | 422500 | 423000 | 422000 | 548 |
| 359 | 20231110 | 125000 | 101591570000 | 422000 | 421500 | 422500 | 421500 | 1192 |
| 360 | 20231110 | 124900 | 101088608500 | 422000 | 421500 | 422000 | 421500 | 269 |
| 361 | 20231110 | 124800 | 100975131000 | 421500 | 421500 | 422000 | 421500 | 193 |
| 362 | 20231110 | 124700 | 100893762500 | 421500 | 421500 | 422000 | 421500 | 269 |
| 363 | 20231110 | 124600 | 100780366500 | 422000 | 421000 | 422000 | 421000 | 193 |
| 364 | 20231110 | 124500 | 100699053500 | 421500 | 421000 | 421500 | 421000 | 366 |
| 365 | 20231110 | 124400 | 100544819000 | 421000 | 421500 | 422000 | 421000 | 266 |
| 366 | 20231110 | 124300 | 100432699500 | 421500 | 421500 | 422000 | 421000 | 979 |
| 367 | 20231110 | 124200 | 100020074000 | 421500 | 421500 | 422000 | 421500 | 211 |
| 368 | 20231110 | 124100 | 99931085000 | 421500 | 422000 | 422000 | 421500 | 170 |
| 369 | 20231110 | 124000 | 99859413000 | 421500 | 421500 | 422000 | 421000 | 904 |
| 370 | 20231110 | 123900 | 99478422500 | 421500 | 421500 | 422000 | 421500 | 212 |
| 371 | 20231110 | 123800 | 99389046000 | 421500 | 421000 | 422000 | 421000 | 970 |
| 372 | 20231110 | 123700 | 98980188500 | 421000 | 421000 | 421500 | 421000 | 223 |
| 373 | 20231110 | 123600 | 98886262000 | 421000 | 421000 | 421500 | 421000 | 139 |
| 374 | 20231110 | 123500 | 98827721000 | 421000 | 421500 | 421500 | 421000 | 256 |
| 375 | 20231110 | 123400 | 98719912000 | 421500 | 421000 | 421500 | 421000 | 131 |
| 376 | 20231110 | 123300 | 98664745000 | 421500 | 421500 | 421500 | 421000 | 273 |
| 377 | 20231110 | 123200 | 98549715500 | 421500 | 421500 | 422000 | 421000 | 408 |
| 378 | 20231110 | 123100 | 98377747000 | 422000 | 421500 | 422000 | 421500 | 213 |
| 379 | 20231110 | 123000 | 98287945000 | 421500 | 421500 | 422000 | 421500 | 595 |
| 380 | 20231110 | 122900 | 98037128000 | 421000 | 421000 | 421500 | 421000 | 211 |
| 381 | 20231110 | 122800 | 97948259000 | 421500 | 421500 | 422000 | 421000 | 980 |
| 382 | 20231110 | 122700 | 97535355000 | 422000 | 421500 | 422000 | 421500 | 449 |
| 383 | 20231110 | 122600 | 97346095500 | 422000 | 421500 | 422000 | 421500 | 403 |
| 384 | 20231110 | 122500 | 97176181500 | 422000 | 422000 | 422000 | 421500 | 250 |
| 385 | 20231110 | 122400 | 97070767500 | 422000 | 421500 | 422000 | 421500 | 225 |
| 386 | 20231110 | 122300 | 96975857000 | 422000 | 422500 | 422500 | 421500 | 613 |
| 387 | 20231110 | 122200 | 96717160500 | 422500 | 422500 | 423000 | 422000 | 444 |
| 388 | 20231110 | 122100 | 96529587000 | 422500 | 421500 | 422500 | 421500 | 832 |
| 389 | 20231110 | 122000 | 96178411500 | 421500 | 422000 | 422000 | 421500 | 206 |
| 390 | 20231110 | 121900 | 96091544000 | 422000 | 421500 | 422000 | 421000 | 1558 |
| 391 | 20231110 | 121800 | 95434824500 | 421500 | 422000 | 422000 | 421500 | 254 |
| 392 | 20231110 | 121700 | 95327699500 | 422000 | 422000 | 422000 | 421500 | 300 |
| 393 | 20231110 | 121600 | 95201195500 | 421500 | 421500 | 422000 | 421500 | 250 |
| 394 | 20231110 | 121500 | 95095787500 | 421500 | 422000 | 422000 | 421500 | 108 |
| 395 | 20231110 | 121400 | 95050248000 | 422000 | 422000 | 422500 | 422000 | 726 |
| 396 | 20231110 | 121300 | 94743841000 | 422500 | 422000 | 422500 | 422000 | 252 |
| 397 | 20231110 | 121200 | 94637479500 | 422500 | 422000 | 422500 | 422000 | 256 |
| 398 | 20231110 | 121100 | 94529419500 | 422000 | 422000 | 422500 | 422000 | 180 |
| 399 | 20231110 | 121000 | 94453444000 | 422000 | 422500 | 422500 | 422000 | 240 |
| 400 | 20231110 | 120900 | 94352147500 | 422000 | 422000 | 422500 | 422000 | 240 |
| 401 | 20231110 | 120800 | 94250854000 | 422500 | 422000 | 422500 | 422000 | 155 |
| 402 | 20231110 | 120700 | 94185422500 | 422500 | 422000 | 422500 | 421500 | 239 |
| 403 | 20231110 | 120600 | 94084530000 | 421500 | 422500 | 422500 | 421500 | 303 |
| 404 | 20231110 | 120500 | 93956652000 | 422000 | 422000 | 422500 | 421500 | 590 |
| 405 | 20231110 | 120400 | 93707664000 | 421500 | 421500 | 422000 | 421500 | 297 |
| 406 | 20231110 | 120300 | 93582442000 | 421500 | 421500 | 422000 | 421500 | 188 |
| 407 | 20231110 | 120200 | 93503194500 | 421000 | 421000 | 422000 | 421000 | 1512 |
| 408 | 20231110 | 120100 | 92865785500 | 421000 | 421500 | 421500 | 420500 | 2331 |
| 409 | 20231110 | 120000 | 91884440000 | 421000 | 421000 | 421500 | 421000 | 296 |
| 410 | 20231110 | 115900 | 91759795000 | 421000 | 421000 | 421500 | 421000 | 844 |
| 411 | 20231110 | 115800 | 91404440000 | 421500 | 421500 | 421500 | 421000 | 866 |
| 412 | 20231110 | 115700 | 91039834500 | 421500 | 421000 | 421500 | 421000 | 261 |
| 413 | 20231110 | 115600 | 90929886500 | 421500 | 421500 | 421500 | 421000 | 297 |
| 414 | 20231110 | 115500 | 90804779500 | 421000 | 421000 | 421500 | 421000 | 359 |
| 415 | 20231110 | 115400 | 90653551000 | 421000 | 421000 | 421500 | 421000 | 334 |
| 416 | 20231110 | 115300 | 90512867500 | 421500 | 421000 | 421500 | 421000 | 354 |
| 417 | 20231110 | 115200 | 90363742000 | 421000 | 421500 | 421500 | 421000 | 317 |
| 418 | 20231110 | 115100 | 90230195500 | 421500 | 421500 | 422000 | 421000 | 595 |
| 419 | 20231110 | 115000 | 89979470500 | 421500 | 421500 | 422000 | 421000 | 400 |
| 420 | 20231110 | 114900 | 89810883500 | 421500 | 421000 | 421500 | 421000 | 594 |
| 421 | 20231110 | 114800 | 89560556500 | 421000 | 421000 | 421500 | 421000 | 195 |
| 422 | 20231110 | 114700 | 89478422000 | 421000 | 422000 | 422000 | 421000 | 1293 |
| 423 | 20231110 | 114600 | 88933577000 | 421500 | 421500 | 422000 | 421500 | 588 |
| 424 | 20231110 | 114500 | 88685584000 | 422000 | 422000 | 422000 | 421500 | 283 |
| 425 | 20231110 | 114400 | 88566233000 | 422000 | 421500 | 422000 | 421500 | 532 |
| 426 | 20231110 | 114300 | 88341864000 | 422000 | 422000 | 422500 | 421500 | 1039 |
| 427 | 20231110 | 114200 | 87903490000 | 421500 | 422000 | 422000 | 421500 | 179 |
| 428 | 20231110 | 114100 | 87828025500 | 422000 | 421500 | 422000 | 421500 | 278 |
| 429 | 20231110 | 114000 | 87710762000 | 422000 | 421500 | 422000 | 421500 | 255 |
| 430 | 20231110 | 113900 | 87603255500 | 422000 | 422000 | 422000 | 421500 | 225 |
| 431 | 20231110 | 113800 | 87508347000 | 422000 | 422500 | 422500 | 421500 | 475 |
| 432 | 20231110 | 113700 | 87307888500 | 422000 | 422000 | 422500 | 422000 | 227 |
| 433 | 20231110 | 113600 | 87212083500 | 422000 | 422000 | 422500 | 421500 | 372 |
| 434 | 20231110 | 113500 | 87055084000 | 422000 | 422000 | 422500 | 421500 | 387 |
| 435 | 20231110 | 113400 | 86891794000 | 422000 | 421500 | 422500 | 421500 | 708 |
| 436 | 20231110 | 113300 | 86593027500 | 422000 | 422000 | 422000 | 421500 | 697 |
| 437 | 20231110 | 113200 | 86298967000 | 422000 | 422500 | 422500 | 422000 | 218 |
| 438 | 20231110 | 113100 | 86206955000 | 422000 | 422500 | 422500 | 422000 | 370 |
| 439 | 20231110 | 113000 | 86050717000 | 422500 | 421000 | 422500 | 421000 | 2678 |
| 440 | 20231110 | 112900 | 84921636500 | 421500 | 421000 | 421500 | 421000 | 499 |
| 441 | 20231110 | 112800 | 84711474500 | 421500 | 421500 | 422000 | 421000 | 1882 |
| 442 | 20231110 | 112700 | 83918428500 | 422000 | 421500 | 422000 | 421500 | 505 |
| 443 | 20231110 | 112600 | 83705553500 | 422000 | 422000 | 422000 | 421500 | 229 |
| 444 | 20231110 | 112500 | 83609007500 | 421500 | 422000 | 422000 | 421500 | 436 |
| 445 | 20231110 | 112400 | 83425202500 | 421500 | 421500 | 422000 | 421500 | 205 |
| 446 | 20231110 | 112300 | 83338759500 | 422000 | 421500 | 422000 | 421500 | 188 |
| 447 | 20231110 | 112200 | 83259506500 | 422000 | 421500 | 422000 | 421500 | 446 |
| 448 | 20231110 | 112100 | 83071484500 | 422000 | 422000 | 422000 | 421500 | 272 |
| 449 | 20231110 | 112000 | 82956812500 | 422000 | 422000 | 422500 | 421500 | 1059 |
| 450 | 20231110 | 111900 | 82509955500 | 422500 | 422500 | 422500 | 422000 | 331 |
| 451 | 20231110 | 111800 | 82370156500 | 422500 | 422500 | 422500 | 422000 | 352 |
| 452 | 20231110 | 111700 | 82221593000 | 422000 | 422500 | 423000 | 422000 | 460 |
| 453 | 20231110 | 111600 | 82027270000 | 422500 | 422500 | 423000 | 422000 | 489 |
| 454 | 20231110 | 111500 | 81820658500 | 422000 | 423000 | 423000 | 422000 | 854 |
| 455 | 20231110 | 111400 | 81459805000 | 422500 | 422000 | 422500 | 422000 | 928 |
| 456 | 20231110 | 111300 | 81067827500 | 422500 | 422000 | 422500 | 422000 | 523 |
| 457 | 20231110 | 111200 | 80846965500 | 422000 | 422500 | 422500 | 422000 | 450 |
| 458 | 20231110 | 111100 | 80656966500 | 422500 | 422500 | 422500 | 422000 | 173 |
| 459 | 20231110 | 111000 | 80583924000 | 422000 | 422000 | 422500 | 422000 | 737 |
| 460 | 20231110 | 110900 | 80272789000 | 422500 | 422000 | 422500 | 422000 | 609 |
| 461 | 20231110 | 110800 | 80015532500 | 422000 | 422500 | 423000 | 422000 | 1534 |
| 462 | 20231110 | 110700 | 79367409500 | 422500 | 422500 | 423000 | 422500 | 205 |
| 463 | 20231110 | 110600 | 79280775500 | 423000 | 423000 | 423000 | 422500 | 170 |
| 464 | 20231110 | 110500 | 79208927500 | 422500 | 422500 | 423000 | 422500 | 201 |
| 465 | 20231110 | 110400 | 79123978500 | 422500 | 423000 | 423000 | 422500 | 181 |
| 466 | 20231110 | 110300 | 79047476500 | 423000 | 423000 | 423500 | 422500 | 628 |
| 467 | 20231110 | 110200 | 78781908000 | 423500 | 423000 | 423500 | 423000 | 93 |
| 468 | 20231110 | 110100 | 78742560000 | 423000 | 423000 | 423500 | 423000 | 422 |
| 469 | 20231110 | 110000 | 78564034000 | 423000 | 423000 | 423500 | 423000 | 753 |
| 470 | 20231110 | 105900 | 78245354500 | 423000 | 423000 | 423000 | 422500 | 359 |
| 471 | 20231110 | 105800 | 78093562500 | 422500 | 423000 | 423500 | 422500 | 1472 |
| 472 | 20231110 | 105700 | 77470606500 | 423000 | 423500 | 423500 | 423000 | 170 |
| 473 | 20231110 | 105600 | 77398677000 | 423500 | 423000 | 423500 | 423000 | 115 |
| 474 | 20231110 | 105500 | 77350018500 | 423500 | 423000 | 423500 | 422500 | 704 |
| 475 | 20231110 | 105400 | 77052235000 | 423000 | 423000 | 423500 | 423000 | 317 |
| 476 | 20231110 | 105300 | 76918125000 | 423500 | 423000 | 423500 | 423000 | 236 |
| 477 | 20231110 | 105200 | 76818283000 | 423500 | 423500 | 423500 | 423000 | 490 |
| 478 | 20231110 | 105100 | 76610988000 | 423500 | 423000 | 423500 | 422500 | 1997 |
| 479 | 20231110 | 105000 | 75766269000 | 423000 | 422500 | 423000 | 422500 | 196 |
| 480 | 20231110 | 104900 | 75683450000 | 422500 | 423000 | 423000 | 422500 | 266 |
| 481 | 20231110 | 104800 | 75571045000 | 422500 | 422500 | 423000 | 422500 | 1010 |
| 482 | 20231110 | 104700 | 75143959500 | 423000 | 422500 | 423000 | 422000 | 595 |
| 483 | 20231110 | 104600 | 74892593000 | 422000 | 423000 | 423000 | 422000 | 205 |
| 484 | 20231110 | 104500 | 74805977500 | 423000 | 422500 | 423000 | 422000 | 321 |
| 485 | 20231110 | 104400 | 74670348500 | 422500 | 423000 | 423000 | 422500 | 481 |
| 486 | 20231110 | 104300 | 74467091500 | 423000 | 422500 | 423000 | 422000 | 1135 |
| 487 | 20231110 | 104200 | 73987486000 | 422000 | 422000 | 422500 | 422000 | 450 |
| 488 | 20231110 | 104100 | 73797502000 | 422000 | 422500 | 423000 | 422000 | 365 |
| 489 | 20231110 | 104000 | 73643297000 | 423000 | 423000 | 423000 | 422500 | 280 |
| 490 | 20231110 | 103900 | 73524984500 | 422500 | 422500 | 423000 | 422000 | 386 |
| 491 | 20231110 | 103800 | 73361933500 | 422500 | 423000 | 423000 | 422000 | 632 |
| 492 | 20231110 | 103700 | 73094900500 | 422500 | 422500 | 423000 | 422000 | 596 |
| 493 | 20231110 | 103600 | 72843040000 | 422500 | 422500 | 422500 | 422000 | 543 |
| 494 | 20231110 | 103500 | 72613772000 | 422000 | 422500 | 422500 | 422000 | 126 |
| 495 | 20231110 | 103400 | 72560579500 | 422500 | 422000 | 422500 | 422000 | 629 |
| 496 | 20231110 | 103300 | 72294864000 | 422000 | 421500 | 422500 | 421500 | 1131 |
| 497 | 20231110 | 103200 | 71817486000 | 422000 | 422000 | 422500 | 421500 | 4614 |
| 498 | 20231110 | 103100 | 69871168000 | 422000 | 423000 | 423000 | 422000 | 582 |
| 499 | 20231110 | 103000 | 69625445500 | 422500 | 422500 | 423000 | 422500 | 1200 |
| 500 | 20231110 | 102900 | 69118406000 | 423000 | 422500 | 423000 | 422500 | 375 |
| 501 | 20231110 | 102800 | 68959944000 | 423000 | 423500 | 423500 | 422500 | 2136 |
| 502 | 20231110 | 102700 | 68056465000 | 423000 | 423000 | 423500 | 423000 | 380 |
| 503 | 20231110 | 102600 | 67895638000 | 423000 | 423500 | 424000 | 423000 | 596 |
| 504 | 20231110 | 102500 | 67643258500 | 424000 | 423500 | 424000 | 423000 | 998 |
| 505 | 20231110 | 102400 | 67220604000 | 423500 | 423500 | 423500 | 423000 | 335 |
| 506 | 20231110 | 102300 | 67078850000 | 423000 | 423500 | 423500 | 423000 | 222 |
| 507 | 20231110 | 102200 | 66984848500 | 423000 | 423500 | 424000 | 423000 | 686 |
| 508 | 20231110 | 102100 | 66694327000 | 423500 | 423000 | 423500 | 423000 | 490 |
| 509 | 20231110 | 102000 | 66486973000 | 423000 | 422500 | 423000 | 422500 | 314 |
| 510 | 20231110 | 101900 | 66354182500 | 422500 | 423000 | 423500 | 422500 | 564 |
| 511 | 20231110 | 101800 | 66115619500 | 423000 | 422500 | 423500 | 422500 | 1241 |
| 512 | 20231110 | 101700 | 65590737500 | 423000 | 422500 | 423000 | 422500 | 127 |
| 513 | 20231110 | 101600 | 65537065500 | 423000 | 423000 | 423500 | 422500 | 1691 |
| 514 | 20231110 | 101500 | 64821911500 | 423000 | 424000 | 424000 | 423000 | 450 |
| 515 | 20231110 | 101400 | 64631360500 | 423500 | 423500 | 424000 | 423500 | 263 |
| 516 | 20231110 | 101300 | 64519928000 | 423500 | 423500 | 424000 | 423000 | 1176 |
| 517 | 20231110 | 101200 | 64021873000 | 423500 | 423500 | 424000 | 423000 | 250 |
| 518 | 20231110 | 101100 | 63915999500 | 423500 | 423500 | 424000 | 423000 | 241 |
| 519 | 20231110 | 101000 | 63813950000 | 424000 | 423500 | 424500 | 423000 | 1419 |
| 520 | 20231110 | 100900 | 63212985500 | 423500 | 425000 | 425000 | 423000 | 1336 |
| 521 | 20231110 | 100800 | 62646848000 | 424500 | 424000 | 425000 | 424000 | 1512 |
| 522 | 20231110 | 100700 | 62005136000 | 424500 | 424500 | 425000 | 424000 | 887 |
| 523 | 20231110 | 100600 | 61628721500 | 425000 | 425500 | 425500 | 424500 | 654 |
| 524 | 20231110 | 100500 | 61350797500 | 425000 | 425500 | 425500 | 425000 | 277 |
| 525 | 20231110 | 100400 | 61233013000 | 425000 | 425500 | 425500 | 425000 | 375 |
| 526 | 20231110 | 100300 | 61073537000 | 425500 | 425500 | 426000 | 425000 | 913 |
| 527 | 20231110 | 100200 | 60685117500 | 425500 | 425500 | 426000 | 425000 | 836 |
| 528 | 20231110 | 100100 | 60329386000 | 426000 | 425500 | 426000 | 425500 | 850 |
| 529 | 20231110 | 100000 | 59967421500 | 426000 | 424500 | 426000 | 424500 | 822 |
| 530 | 20231110 | 095900 | 59618165500 | 424500 | 424500 | 425500 | 424500 | 737 |
| 531 | 20231110 | 095800 | 59305002000 | 425000 | 425000 | 425500 | 424500 | 470 |
| 532 | 20231110 | 095700 | 59105255000 | 425000 | 424500 | 426000 | 424500 | 1579 |
| 533 | 20231110 | 095600 | 58433744500 | 424500 | 425500 | 426000 | 424500 | 1204 |
| 534 | 20231110 | 095500 | 57921676000 | 426000 | 425000 | 426000 | 424500 | 864 |
| 535 | 20231110 | 095400 | 57554143500 | 425000 | 425500 | 425500 | 424500 | 389 |
| 536 | 20231110 | 095300 | 57388859500 | 425500 | 425500 | 425500 | 425000 | 279 |
| 537 | 20231110 | 095200 | 57270180500 | 425000 | 424000 | 425500 | 424000 | 1481 |
| 538 | 20231110 | 095100 | 56641133500 | 424000 | 423000 | 424500 | 423000 | 681 |
| 539 | 20231110 | 095000 | 56352566500 | 423500 | 422000 | 424000 | 422000 | 2118 |
| 540 | 20231110 | 094900 | 55457008500 | 422000 | 423000 | 423500 | 422000 | 1787 |
| 541 | 20231110 | 094800 | 54701870000 | 423000 | 423500 | 423500 | 423000 | 136 |
| 542 | 20231110 | 094700 | 54644326500 | 423500 | 423500 | 424000 | 423500 | 600 |
| 543 | 20231110 | 094600 | 54390209000 | 424000 | 423500 | 424000 | 423500 | 358 |
| 544 | 20231110 | 094500 | 54238451500 | 423500 | 424000 | 424000 | 423500 | 891 |
| 545 | 20231110 | 094400 | 53860810000 | 424000 | 424000 | 424500 | 423500 | 670 |
| 546 | 20231110 | 094300 | 53576761500 | 424000 | 422500 | 424000 | 422500 | 1403 |
| 547 | 20231110 | 094200 | 52983234000 | 422500 | 422500 | 423000 | 422500 | 117 |
| 548 | 20231110 | 094100 | 52933792500 | 423000 | 422500 | 424000 | 422000 | 1126 |
| 549 | 20231110 | 094000 | 52457369000 | 422500 | 422500 | 423000 | 422000 | 1561 |
| 550 | 20231110 | 093900 | 51797851500 | 423000 | 422500 | 423000 | 422000 | 391 |
| 551 | 20231110 | 093800 | 51632650500 | 422000 | 422500 | 424000 | 422000 | 2165 |
| 552 | 20231110 | 093700 | 50717392000 | 422500 | 423500 | 424000 | 422500 | 2350 |
| 553 | 20231110 | 093600 | 49722959500 | 423500 | 424500 | 424500 | 423500 | 896 |
| 554 | 20231110 | 093500 | 49343041000 | 424500 | 424500 | 425000 | 424000 | 761 |
| 555 | 20231110 | 093400 | 49020033000 | 424000 | 424500 | 425000 | 424000 | 675 |
| 556 | 20231110 | 093300 | 48733607000 | 424500 | 425000 | 425000 | 423500 | 1676 |
| 557 | 20231110 | 093200 | 48022767000 | 424500 | 425000 | 425500 | 424500 | 409 |
| 558 | 20231110 | 093100 | 47848965500 | 425000 | 424000 | 425000 | 424000 | 1014 |
| 559 | 20231110 | 093000 | 47418571000 | 424500 | 424000 | 424500 | 424000 | 336 |
| 560 | 20231110 | 092900 | 47276086500 | 424000 | 425500 | 425500 | 424000 | 624 |
| 561 | 20231110 | 092800 | 47010895500 | 425500 | 425500 | 426000 | 425000 | 713 |
| 562 | 20231110 | 092700 | 46707405500 | 425500 | 424000 | 426000 | 424000 | 1642 |
| 563 | 20231110 | 092600 | 46009564000 | 424000 | 423500 | 424500 | 423500 | 1680 |
| 564 | 20231110 | 092500 | 45297377500 | 423500 | 425500 | 425500 | 423500 | 1586 |
| 565 | 20231110 | 092400 | 44624597000 | 425000 | 425500 | 425500 | 425000 | 292 |
| 566 | 20231110 | 092300 | 44500439500 | 425500 | 425000 | 426000 | 425000 | 785 |
| 567 | 20231110 | 092200 | 44166385500 | 425500 | 424500 | 426000 | 424500 | 1800 |
| 568 | 20231110 | 092100 | 43400925000 | 425000 | 424000 | 425000 | 424000 | 1604 |
| 569 | 20231110 | 092000 | 42719492000 | 424000 | 424000 | 424500 | 423500 | 2376 |
| 570 | 20231110 | 091900 | 41712182500 | 424500 | 423500 | 424500 | 423500 | 1882 |
| 571 | 20231110 | 091800 | 40914441000 | 424000 | 424500 | 424500 | 424000 | 793 |
| 572 | 20231110 | 091700 | 40578178500 | 424000 | 424500 | 425000 | 423500 | 1764 |
| 573 | 20231110 | 091600 | 39829985500 | 424500 | 425500 | 426500 | 424000 | 2650 |
| 574 | 20231110 | 091500 | 38702454500 | 425500 | 425500 | 426000 | 425000 | 2198 |
| 575 | 20231110 | 091400 | 37767027000 | 426000 | 426000 | 426500 | 425000 | 1444 |
| 576 | 20231110 | 091300 | 37152335000 | 426000 | 424000 | 426500 | 423500 | 2423 |
| 577 | 20231110 | 091200 | 36122698000 | 423500 | 425500 | 425500 | 423500 | 1464 |
| 578 | 20231110 | 091100 | 35501503000 | 425000 | 424500 | 425500 | 424500 | 2383 |
| 579 | 20231110 | 091000 | 34488566000 | 424500 | 425000 | 425500 | 424000 | 1556 |
| 580 | 20231110 | 090900 | 33827780500 | 424500 | 422000 | 424500 | 421000 | 3081 |
| 581 | 20231110 | 090800 | 32527451000 | 421500 | 424500 | 424500 | 421500 | 3047 |
| 582 | 20231110 | 090700 | 31238505500 | 424500 | 423000 | 425000 | 423000 | 2981 |
| 583 | 20231110 | 090600 | 29975206500 | 423000 | 423500 | 424000 | 422500 | 4146 |
| 584 | 20231110 | 090500 | 28220812000 | 423500 | 419500 | 423500 | 418500 | 4567 |
| 585 | 20231110 | 090400 | 26296764000 | 420000 | 418500 | 420000 | 418000 | 7694 |
| 586 | 20231110 | 090300 | 23075021000 | 419000 | 419500 | 420500 | 418500 | 10075 |
| 587 | 20231110 | 090200 | 18847943000 | 420000 | 419500 | 422500 | 419000 | 8068 |
| 588 | 20231110 | 090100 | 15460768000 | 419500 | 423000 | 424000 | 418500 | 12743 |
| 589 | 20231110 | 090000 | 10096928000 | 422500 | 427000 | 429500 | 422000 | 23682 |