35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 184000 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 102323 |
| 3 | 20231109 | 183900 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 4 | 20231109 | 183800 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 5 | 20231109 | 183700 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 6 | 20231109 | 183600 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 7 | 20231109 | 183500 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 8 | 20231109 | 183400 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 9 | 20231109 | 183300 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 10 | 20231109 | 183200 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 11 | 20231109 | 183100 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 12 | 20231109 | 183000 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 13 | 20231109 | 182900 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 14 | 20231109 | 182800 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 15 | 20231109 | 182700 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 16 | 20231109 | 182600 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 17 | 20231109 | 182500 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 18 | 20231109 | 182400 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 19 | 20231109 | 182300 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 20 | 20231109 | 182200 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 21 | 20231109 | 182100 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 22 | 20231109 | 182000 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 23 | 20231109 | 181900 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 24 | 20231109 | 181800 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 25 | 20231109 | 181700 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 26 | 20231109 | 181600 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 27 | 20231109 | 181500 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 28 | 20231109 | 181400 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 29 | 20231109 | 181300 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 30 | 20231109 | 181200 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 31 | 20231109 | 181100 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 32 | 20231109 | 181000 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 102323 |
| 33 | 20231109 | 180900 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 34 | 20231109 | 180800 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 35 | 20231109 | 180700 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 36 | 20231109 | 180600 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 37 | 20231109 | 180500 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 38 | 20231109 | 180400 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 39 | 20231109 | 180300 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 40 | 20231109 | 180200 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 41 | 20231109 | 180100 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 42 | 20231109 | 180000 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 43 | 20231109 | 175900 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 44 | 20231109 | 175800 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 45 | 20231109 | 175700 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 46 | 20231109 | 175600 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 47 | 20231109 | 175500 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 48 | 20231109 | 175400 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 49 | 20231109 | 175300 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 50 | 20231109 | 175200 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 51 | 20231109 | 175100 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 52 | 20231109 | 175000 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 53 | 20231109 | 174900 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 54 | 20231109 | 174800 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 55 | 20231109 | 174700 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 56 | 20231109 | 174600 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 57 | 20231109 | 174500 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 58 | 20231109 | 174400 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 59 | 20231109 | 174300 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 60 | 20231109 | 174200 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 61 | 20231109 | 174100 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 62 | 20231109 | 174000 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 102323 |
| 63 | 20231109 | 173900 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 64 | 20231109 | 173800 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 65 | 20231109 | 173700 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 66 | 20231109 | 173600 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 67 | 20231109 | 173500 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 68 | 20231109 | 173400 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 69 | 20231109 | 173300 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 70 | 20231109 | 173200 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 71 | 20231109 | 173100 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 72 | 20231109 | 173000 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 73 | 20231109 | 172900 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 74 | 20231109 | 172800 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 75 | 20231109 | 172700 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 76 | 20231109 | 172600 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 77 | 20231109 | 172500 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 78 | 20231109 | 172400 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 79 | 20231109 | 172300 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 80 | 20231109 | 172200 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 81 | 20231109 | 172100 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 82 | 20231109 | 172000 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 83 | 20231109 | 171900 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 84 | 20231109 | 171800 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 85 | 20231109 | 171700 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 86 | 20231109 | 171600 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 87 | 20231109 | 171500 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 88 | 20231109 | 171400 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 89 | 20231109 | 171300 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 90 | 20231109 | 171200 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 91 | 20231109 | 171100 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 92 | 20231109 | 171000 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 102323 |
| 93 | 20231109 | 170900 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 94 | 20231109 | 170800 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 95 | 20231109 | 170700 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 96 | 20231109 | 170600 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 97 | 20231109 | 170500 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 98 | 20231109 | 170400 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 99 | 20231109 | 170300 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 100 | 20231109 | 170200 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 101 | 20231109 | 170100 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 102 | 20231109 | 170000 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 103 | 20231109 | 165900 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 104 | 20231109 | 165800 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 105 | 20231109 | 165700 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 106 | 20231109 | 165600 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 107 | 20231109 | 165500 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 108 | 20231109 | 165400 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 109 | 20231109 | 165300 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 110 | 20231109 | 165200 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 111 | 20231109 | 165100 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 112 | 20231109 | 165000 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 113 | 20231109 | 164900 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 114 | 20231109 | 164800 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 115 | 20231109 | 164700 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 116 | 20231109 | 164600 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 117 | 20231109 | 164500 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 118 | 20231109 | 164400 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 119 | 20231109 | 164300 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 120 | 20231109 | 164200 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 121 | 20231109 | 164100 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 122 | 20231109 | 164000 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 102323 |
| 123 | 20231109 | 163900 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 124 | 20231109 | 163800 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 125 | 20231109 | 163700 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 126 | 20231109 | 163600 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 127 | 20231109 | 163500 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 128 | 20231109 | 163400 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 129 | 20231109 | 163300 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 130 | 20231109 | 163200 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 131 | 20231109 | 163100 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 132 | 20231109 | 163000 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 133 | 20231109 | 162900 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 134 | 20231109 | 162800 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 135 | 20231109 | 162700 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 136 | 20231109 | 162600 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 137 | 20231109 | 162500 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 138 | 20231109 | 162400 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 139 | 20231109 | 162300 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 140 | 20231109 | 162200 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 141 | 20231109 | 162100 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 142 | 20231109 | 162000 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 143 | 20231109 | 161900 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 144 | 20231109 | 161800 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 145 | 20231109 | 161700 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 146 | 20231109 | 161600 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 147 | 20231109 | 161500 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 148 | 20231109 | 161400 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 149 | 20231109 | 161300 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 150 | 20231109 | 161200 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 151 | 20231109 | 161100 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 152 | 20231109 | 161000 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 102323 |
| 153 | 20231109 | 160900 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 154 | 20231109 | 160800 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 155 | 20231109 | 160700 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 156 | 20231109 | 160600 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 157 | 20231109 | 160500 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 158 | 20231109 | 160400 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 159 | 20231109 | 160300 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 160 | 20231109 | 160200 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 161 | 20231109 | 160100 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 162 | 20231109 | 160000 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 163 | 20231109 | 155900 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 164 | 20231109 | 155800 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 165 | 20231109 | 155700 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 166 | 20231109 | 155600 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 167 | 20231109 | 155500 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 168 | 20231109 | 155400 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 169 | 20231109 | 155300 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 170 | 20231109 | 155200 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 171 | 20231109 | 155100 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 172 | 20231109 | 155000 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 173 | 20231109 | 154900 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 174 | 20231109 | 154800 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 175 | 20231109 | 154700 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 176 | 20231109 | 154600 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 177 | 20231109 | 154500 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 178 | 20231109 | 154400 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 179 | 20231109 | 154300 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 180 | 20231109 | 154200 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 181 | 20231109 | 154100 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 182 | 20231109 | 154000 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 102323 |
| 183 | 20231109 | 153900 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 184 | 20231109 | 153800 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 185 | 20231109 | 153700 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 186 | 20231109 | 153600 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 187 | 20231109 | 153500 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 188 | 20231109 | 153400 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 189 | 20231109 | 153300 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 190 | 20231109 | 153200 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 191 | 20231109 | 153100 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 0 |
| 192 | 20231109 | 153000 | 381278301500 | 291500 | 291500 | 291500 | 291500 | 102323 |
| 193 | 20231109 | 152900 | 351451147000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 194 | 20231109 | 152800 | 351451147000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 195 | 20231109 | 152700 | 351451147000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 196 | 20231109 | 152600 | 351451147000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 197 | 20231109 | 152500 | 351451147000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 198 | 20231109 | 152400 | 351451147000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 199 | 20231109 | 152300 | 351451147000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 200 | 20231109 | 152200 | 351451147000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 201 | 20231109 | 152100 | 351451147000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 202 | 20231109 | 152000 | 351451147000 | 293500 | 293500 | 293500 | 293500 | 0 |
| 203 | 20231109 | 151900 | 351451147000 | 293500 | 293000 | 293500 | 292500 | 5495 |
| 204 | 20231109 | 151800 | 349840535500 | 292500 | 292500 | 293000 | 292000 | 4524 |
| 205 | 20231109 | 151700 | 348516917500 | 293000 | 292000 | 293000 | 292000 | 2978 |
| 206 | 20231109 | 151600 | 347645855000 | 292000 | 291000 | 292500 | 291000 | 4555 |
| 207 | 20231109 | 151500 | 346316966000 | 291500 | 290500 | 291500 | 290500 | 3911 |
| 208 | 20231109 | 151400 | 345178790000 | 291000 | 291000 | 291000 | 290500 | 1954 |
| 209 | 20231109 | 151300 | 344610945000 | 291000 | 290000 | 291500 | 290000 | 5889 |
| 210 | 20231109 | 151200 | 342897530500 | 290000 | 290500 | 291000 | 290000 | 3171 |
| 211 | 20231109 | 151100 | 341976804500 | 290000 | 290000 | 290500 | 290000 | 2837 |
| 212 | 20231109 | 151000 | 341153323000 | 290500 | 290500 | 291000 | 290000 | 4161 |
| 213 | 20231109 | 150900 | 339944861000 | 290500 | 291500 | 291500 | 290500 | 3950 |
| 214 | 20231109 | 150800 | 338796142500 | 291500 | 291000 | 291500 | 291000 | 1195 |
| 215 | 20231109 | 150700 | 338448328000 | 291000 | 290500 | 291500 | 290000 | 4368 |
| 216 | 20231109 | 150600 | 337178327000 | 290500 | 291500 | 291500 | 290500 | 3357 |
| 217 | 20231109 | 150500 | 336202123000 | 291000 | 291500 | 292000 | 291000 | 1877 |
| 218 | 20231109 | 150400 | 335655057500 | 291500 | 291500 | 292000 | 291000 | 2230 |
| 219 | 20231109 | 150300 | 335004921000 | 291500 | 291500 | 292000 | 291000 | 1965 |
| 220 | 20231109 | 150200 | 334432028500 | 291500 | 292000 | 292500 | 291000 | 3391 |
| 221 | 20231109 | 150100 | 333443036500 | 292000 | 292000 | 292500 | 291500 | 2272 |
| 222 | 20231109 | 150000 | 332779630000 | 292000 | 292500 | 293000 | 292000 | 1189 |
| 223 | 20231109 | 145900 | 332431900000 | 292500 | 293000 | 293500 | 292500 | 1135 |
| 224 | 20231109 | 145800 | 332099360500 | 293500 | 292500 | 293500 | 292500 | 2719 |
| 225 | 20231109 | 145700 | 331302943000 | 293000 | 293000 | 293000 | 292500 | 876 |
| 226 | 20231109 | 145600 | 331046587500 | 292500 | 292500 | 293000 | 292000 | 2042 |
| 227 | 20231109 | 145500 | 330449454000 | 293000 | 292000 | 293000 | 291500 | 4578 |
| 228 | 20231109 | 145400 | 329111884000 | 292500 | 293000 | 294000 | 292500 | 3536 |
| 229 | 20231109 | 145300 | 328076481500 | 293000 | 294000 | 294000 | 293000 | 3628 |
| 230 | 20231109 | 145200 | 327012365500 | 294000 | 294000 | 294500 | 293500 | 1260 |
| 231 | 20231109 | 145100 | 326641747000 | 294000 | 294000 | 294500 | 293000 | 3609 |
| 232 | 20231109 | 145000 | 325581443500 | 294000 | 294500 | 295000 | 294000 | 2307 |
| 233 | 20231109 | 144900 | 324902637500 | 295000 | 294500 | 295000 | 294500 | 1023 |
| 234 | 20231109 | 144800 | 324601271500 | 294500 | 295000 | 295500 | 294500 | 2639 |
| 235 | 20231109 | 144700 | 323823174000 | 295500 | 296000 | 296500 | 295000 | 3265 |
| 236 | 20231109 | 144600 | 322857661000 | 296000 | 297000 | 297000 | 296000 | 4419 |
| 237 | 20231109 | 144500 | 321546089000 | 297000 | 297000 | 297500 | 296500 | 6560 |
| 238 | 20231109 | 144400 | 319597497000 | 296500 | 296000 | 297000 | 295000 | 11165 |
| 239 | 20231109 | 144300 | 316291409000 | 296000 | 295000 | 296000 | 294500 | 3644 |
| 240 | 20231109 | 144200 | 315215512500 | 295500 | 294000 | 295500 | 294000 | 3650 |
| 241 | 20231109 | 144100 | 314139309500 | 294000 | 294000 | 294500 | 293500 | 4648 |
| 242 | 20231109 | 144000 | 312773286000 | 293500 | 294500 | 295500 | 293500 | 3912 |
| 243 | 20231109 | 143900 | 311621537000 | 295000 | 295000 | 296000 | 294500 | 11155 |
| 244 | 20231109 | 143800 | 308325792000 | 295000 | 294000 | 295000 | 293500 | 3494 |
| 245 | 20231109 | 143700 | 307297355000 | 294000 | 293000 | 294000 | 293000 | 2474 |
| 246 | 20231109 | 143600 | 306570664000 | 293000 | 293000 | 293500 | 292500 | 3488 |
| 247 | 20231109 | 143500 | 305548869500 | 292500 | 292500 | 293000 | 292000 | 2084 |
| 248 | 20231109 | 143400 | 304939189500 | 292500 | 292500 | 293000 | 292000 | 2205 |
| 249 | 20231109 | 143300 | 304294304500 | 292500 | 292500 | 293500 | 292500 | 1177 |
| 250 | 20231109 | 143200 | 303949347500 | 293000 | 293500 | 294000 | 292500 | 3291 |
| 251 | 20231109 | 143100 | 302983187000 | 294000 | 294500 | 294500 | 293000 | 2137 |
| 252 | 20231109 | 143000 | 302355274500 | 294500 | 294000 | 295000 | 293500 | 5809 |
| 253 | 20231109 | 142900 | 300645018500 | 293500 | 293500 | 294000 | 293000 | 2295 |
| 254 | 20231109 | 142800 | 299971350000 | 293500 | 291500 | 294000 | 291500 | 5039 |
| 255 | 20231109 | 142700 | 298497354000 | 291500 | 290500 | 292000 | 290500 | 2104 |
| 256 | 20231109 | 142600 | 297884653000 | 291000 | 290000 | 291500 | 290000 | 3202 |
| 257 | 20231109 | 142500 | 296953543000 | 290500 | 291000 | 291000 | 290000 | 3072 |
| 258 | 20231109 | 142400 | 296060784500 | 291000 | 292000 | 292500 | 290500 | 7030 |
| 259 | 20231109 | 142300 | 294011761000 | 292500 | 292500 | 292500 | 292000 | 926 |
| 260 | 20231109 | 142200 | 293741101000 | 292000 | 292500 | 293000 | 292000 | 518 |
| 261 | 20231109 | 142100 | 293589680500 | 292500 | 292500 | 293500 | 292000 | 3052 |
| 262 | 20231109 | 142000 | 292696538500 | 293000 | 292500 | 293500 | 291500 | 5838 |
| 263 | 20231109 | 141900 | 290989027500 | 292000 | 292500 | 293000 | 292000 | 5142 |
| 264 | 20231109 | 141800 | 289486422000 | 292500 | 294000 | 294500 | 292500 | 5371 |
| 265 | 20231109 | 141700 | 287909964000 | 294500 | 293500 | 295000 | 293000 | 8809 |
| 266 | 20231109 | 141600 | 285317467000 | 293500 | 292000 | 293500 | 292000 | 5731 |
| 267 | 20231109 | 141500 | 283638992500 | 292000 | 292500 | 293000 | 292000 | 4756 |
| 268 | 20231109 | 141400 | 282247786500 | 292000 | 291500 | 292500 | 291000 | 4404 |
| 269 | 20231109 | 141300 | 280962869000 | 291500 | 292000 | 292500 | 291500 | 10535 |
| 270 | 20231109 | 141200 | 277885859500 | 292000 | 290500 | 292500 | 290000 | 9679 |
| 271 | 20231109 | 141100 | 275065392500 | 290500 | 289500 | 291000 | 289000 | 6971 |
| 272 | 20231109 | 141000 | 273042007500 | 289500 | 289500 | 290000 | 289000 | 5056 |
| 273 | 20231109 | 140900 | 271578519000 | 289500 | 288500 | 290000 | 288500 | 7189 |
| 274 | 20231109 | 140800 | 269498981500 | 288500 | 287500 | 289000 | 287000 | 10912 |
| 275 | 20231109 | 140700 | 266354231500 | 287500 | 286500 | 287500 | 286500 | 3047 |
| 276 | 20231109 | 140600 | 265479986500 | 286000 | 287000 | 287000 | 286000 | 806 |
| 277 | 20231109 | 140500 | 265249276500 | 286500 | 285500 | 286500 | 285500 | 3070 |
| 278 | 20231109 | 140400 | 264370679500 | 285500 | 285000 | 285500 | 284500 | 2239 |
| 279 | 20231109 | 140300 | 263732103500 | 285000 | 284500 | 285000 | 284500 | 717 |
| 280 | 20231109 | 140200 | 263527883500 | 285000 | 284500 | 285000 | 284000 | 420 |
| 281 | 20231109 | 140100 | 263408381000 | 284500 | 285000 | 285000 | 284000 | 1117 |
| 282 | 20231109 | 140000 | 263090555000 | 284500 | 284500 | 285000 | 284500 | 614 |
| 283 | 20231109 | 135900 | 262915761500 | 285000 | 284000 | 285000 | 284000 | 1228 |
| 284 | 20231109 | 135800 | 262566355000 | 284000 | 284500 | 284500 | 284000 | 1267 |
| 285 | 20231109 | 135700 | 262206300500 | 284000 | 284000 | 285000 | 283500 | 2760 |
| 286 | 20231109 | 135600 | 261421406500 | 284000 | 282500 | 284500 | 282000 | 8565 |
| 287 | 20231109 | 135500 | 258995060500 | 282000 | 283000 | 283000 | 282000 | 2476 |
| 288 | 20231109 | 135400 | 258296010500 | 282500 | 283000 | 283000 | 282000 | 1740 |
| 289 | 20231109 | 135300 | 257804522500 | 282500 | 283000 | 283000 | 282000 | 4737 |
| 290 | 20231109 | 135200 | 256466467000 | 283000 | 283000 | 283500 | 283000 | 2681 |
| 291 | 20231109 | 135100 | 255707471000 | 283500 | 283500 | 284000 | 283000 | 1264 |
| 292 | 20231109 | 135000 | 255349387000 | 283500 | 284000 | 284500 | 283000 | 2516 |
| 293 | 20231109 | 134900 | 254635603000 | 283500 | 283500 | 284000 | 283000 | 6640 |
| 294 | 20231109 | 134800 | 252755234500 | 283500 | 284000 | 284500 | 283500 | 3710 |
| 295 | 20231109 | 134700 | 251702578500 | 284000 | 284000 | 284500 | 284000 | 1456 |
| 296 | 20231109 | 134600 | 251288459500 | 284500 | 284500 | 285000 | 284000 | 1050 |
| 297 | 20231109 | 134500 | 250989877000 | 284500 | 284500 | 284500 | 284000 | 1591 |
| 298 | 20231109 | 134400 | 250537527500 | 284500 | 284500 | 285000 | 284000 | 1028 |
| 299 | 20231109 | 134300 | 250245210500 | 284500 | 284000 | 284500 | 283500 | 2472 |
| 300 | 20231109 | 134200 | 249542679500 | 284000 | 284500 | 285000 | 283500 | 6450 |
| 301 | 20231109 | 134100 | 247709787000 | 284500 | 285500 | 285500 | 284500 | 8146 |
| 302 | 20231109 | 134000 | 245388256500 | 285500 | 285500 | 285500 | 285000 | 1587 |
| 303 | 20231109 | 133900 | 244935461000 | 285500 | 285000 | 286000 | 285000 | 1483 |
| 304 | 20231109 | 133800 | 244512083000 | 285500 | 285500 | 286000 | 285000 | 2212 |
| 305 | 20231109 | 133700 | 243880644500 | 285500 | 285500 | 286000 | 285500 | 4149 |
| 306 | 20231109 | 133600 | 242696019500 | 285500 | 286000 | 286500 | 285500 | 1821 |
| 307 | 20231109 | 133500 | 242175317500 | 285500 | 286000 | 286500 | 285500 | 4115 |
| 308 | 20231109 | 133400 | 240999514000 | 285500 | 287500 | 287500 | 285500 | 11951 |
| 309 | 20231109 | 133300 | 237575978500 | 287000 | 287000 | 287500 | 287000 | 1529 |
| 310 | 20231109 | 133200 | 237137124500 | 287500 | 287000 | 287500 | 287000 | 1349 |
| 311 | 20231109 | 133100 | 236749755000 | 287000 | 288000 | 288000 | 287000 | 2442 |
| 312 | 20231109 | 133000 | 236048032500 | 288000 | 288000 | 288500 | 287500 | 696 |
| 313 | 20231109 | 132900 | 235847705500 | 288000 | 288000 | 288500 | 288000 | 315 |
| 314 | 20231109 | 132800 | 235756929000 | 288500 | 288000 | 288500 | 287500 | 748 |
| 315 | 20231109 | 132700 | 235541571500 | 288500 | 288000 | 288500 | 288000 | 1838 |
| 316 | 20231109 | 132600 | 235012206000 | 288000 | 289000 | 289000 | 288000 | 1869 |
| 317 | 20231109 | 132500 | 234473059000 | 288500 | 289000 | 289000 | 288500 | 1279 |
| 318 | 20231109 | 132400 | 234103494000 | 289000 | 288500 | 289000 | 288000 | 579 |
| 319 | 20231109 | 132300 | 233936436500 | 288500 | 288500 | 289000 | 288000 | 593 |
| 320 | 20231109 | 132200 | 233765348000 | 289000 | 288000 | 289000 | 288000 | 1537 |
| 321 | 20231109 | 132100 | 233322039500 | 288000 | 288000 | 288500 | 288000 | 661 |
| 322 | 20231109 | 132000 | 233131634500 | 288500 | 287000 | 288500 | 287000 | 1052 |
| 323 | 20231109 | 131900 | 232829068000 | 287500 | 288000 | 288500 | 287500 | 3985 |
| 324 | 20231109 | 131800 | 231682720000 | 288000 | 288500 | 288500 | 287500 | 2056 |
| 325 | 20231109 | 131700 | 231090572000 | 288500 | 289000 | 289000 | 288500 | 1310 |
| 326 | 20231109 | 131600 | 230712567500 | 288500 | 289500 | 289500 | 288500 | 986 |
| 327 | 20231109 | 131500 | 230427513500 | 289500 | 289000 | 290000 | 289000 | 1894 |
| 328 | 20231109 | 131400 | 229879567000 | 289500 | 289500 | 289500 | 289000 | 985 |
| 329 | 20231109 | 131300 | 229594554000 | 289000 | 289000 | 289500 | 288500 | 1589 |
| 330 | 20231109 | 131200 | 229135206500 | 288500 | 288000 | 289000 | 287500 | 1836 |
| 331 | 20231109 | 131100 | 228606453500 | 288000 | 287500 | 288500 | 287500 | 1291 |
| 332 | 20231109 | 131000 | 228234768500 | 287500 | 288000 | 288000 | 287500 | 1440 |
| 333 | 20231109 | 130900 | 227820741000 | 287500 | 287500 | 288000 | 287000 | 2039 |
| 334 | 20231109 | 130800 | 227235099500 | 287500 | 287500 | 288000 | 287000 | 2160 |
| 335 | 20231109 | 130700 | 226614167000 | 287500 | 287500 | 288000 | 287500 | 384 |
| 336 | 20231109 | 130600 | 226503744500 | 287500 | 287500 | 288000 | 287500 | 188 |
| 337 | 20231109 | 130500 | 226449643000 | 288000 | 288500 | 288500 | 288000 | 2801 |
| 338 | 20231109 | 130400 | 225642510000 | 288000 | 288000 | 288500 | 288000 | 255 |
| 339 | 20231109 | 130300 | 225568995000 | 288000 | 288000 | 288500 | 288000 | 272 |
| 340 | 20231109 | 130200 | 225490649000 | 288500 | 288000 | 289000 | 288000 | 1658 |
| 341 | 20231109 | 130100 | 225012958500 | 288000 | 288000 | 288500 | 288000 | 377 |
| 342 | 20231109 | 130000 | 224904332000 | 288500 | 288500 | 288500 | 288000 | 1370 |
| 343 | 20231109 | 125900 | 224509681000 | 288500 | 287500 | 288500 | 287000 | 1937 |
| 344 | 20231109 | 125800 | 223952394000 | 287500 | 287000 | 287500 | 287000 | 658 |
| 345 | 20231109 | 125700 | 223763330000 | 287500 | 287000 | 287500 | 287000 | 594 |
| 346 | 20231109 | 125600 | 223592730500 | 287000 | 288000 | 288000 | 287000 | 1890 |
| 347 | 20231109 | 125500 | 223049337500 | 288000 | 287500 | 288000 | 287500 | 967 |
| 348 | 20231109 | 125400 | 222771207000 | 287500 | 288000 | 288000 | 287500 | 3579 |
| 349 | 20231109 | 125300 | 221741109000 | 288500 | 288500 | 288500 | 288000 | 753 |
| 350 | 20231109 | 125200 | 221524196000 | 288000 | 288500 | 288500 | 288000 | 195 |
| 351 | 20231109 | 125100 | 221467999500 | 288500 | 289000 | 289000 | 288000 | 269 |
| 352 | 20231109 | 125000 | 221390420500 | 288500 | 288500 | 289000 | 288000 | 1191 |
| 353 | 20231109 | 124900 | 221046840500 | 289000 | 288500 | 289000 | 288500 | 241 |
| 354 | 20231109 | 124800 | 220977230500 | 289000 | 288500 | 289000 | 288500 | 199 |
| 355 | 20231109 | 124700 | 220919773000 | 288500 | 289000 | 289500 | 288500 | 534 |
| 356 | 20231109 | 124600 | 220765405000 | 289500 | 288500 | 289500 | 288500 | 697 |
| 357 | 20231109 | 124500 | 220564077000 | 288500 | 288000 | 289500 | 288000 | 1947 |
| 358 | 20231109 | 124400 | 220001844000 | 288000 | 288000 | 288500 | 287500 | 947 |
| 359 | 20231109 | 124300 | 219729096000 | 287500 | 288000 | 288500 | 287500 | 896 |
| 360 | 20231109 | 124200 | 219471033000 | 288000 | 287500 | 288500 | 287500 | 1107 |
| 361 | 20231109 | 124100 | 219152247000 | 287500 | 288000 | 288000 | 287500 | 641 |
| 362 | 20231109 | 124000 | 218967824500 | 287500 | 287500 | 288000 | 287500 | 283 |
| 363 | 20231109 | 123900 | 218886368000 | 287500 | 288000 | 288000 | 287500 | 618 |
| 364 | 20231109 | 123800 | 218708643500 | 288000 | 287500 | 288000 | 287500 | 417 |
| 365 | 20231109 | 123700 | 218588603500 | 288000 | 287000 | 288000 | 287000 | 2209 |
| 366 | 20231109 | 123600 | 217953817500 | 287500 | 288000 | 288000 | 287000 | 5519 |
| 367 | 20231109 | 123500 | 216367277500 | 287500 | 287500 | 288000 | 287500 | 613 |
| 368 | 20231109 | 123400 | 216191009500 | 287500 | 288000 | 288500 | 287500 | 3326 |
| 369 | 20231109 | 123300 | 215233296000 | 288500 | 288500 | 288500 | 288000 | 529 |
| 370 | 20231109 | 123200 | 215080908000 | 288000 | 288500 | 288500 | 288000 | 782 |
| 371 | 20231109 | 123100 | 214855673000 | 288000 | 288500 | 288500 | 288000 | 295 |
| 372 | 20231109 | 123000 | 214770681000 | 288000 | 288000 | 288500 | 288000 | 349 |
| 373 | 20231109 | 122900 | 214670126000 | 288000 | 288500 | 288500 | 288000 | 410 |
| 374 | 20231109 | 122800 | 214551936500 | 288000 | 288000 | 288500 | 288000 | 772 |
| 375 | 20231109 | 122700 | 214329257500 | 288500 | 289000 | 289000 | 288000 | 1685 |
| 376 | 20231109 | 122600 | 213843380500 | 288500 | 288500 | 289000 | 288500 | 462 |
| 377 | 20231109 | 122500 | 213710038000 | 289000 | 289000 | 289500 | 288500 | 1054 |
| 378 | 20231109 | 122400 | 213405486500 | 289500 | 289500 | 290000 | 289000 | 709 |
| 379 | 20231109 | 122300 | 213200204500 | 290000 | 289500 | 290000 | 289000 | 637 |
| 380 | 20231109 | 122200 | 213015652000 | 289500 | 289500 | 290000 | 289000 | 282 |
| 381 | 20231109 | 122100 | 212934087500 | 289000 | 289000 | 290000 | 289000 | 511 |
| 382 | 20231109 | 122000 | 212786138000 | 289500 | 289000 | 290000 | 289000 | 956 |
| 383 | 20231109 | 121900 | 212509390000 | 289000 | 289000 | 290000 | 289000 | 585 |
| 384 | 20231109 | 121800 | 212340060000 | 289000 | 288500 | 289000 | 288000 | 822 |
| 385 | 20231109 | 121700 | 212102861500 | 288500 | 288000 | 288500 | 288000 | 455 |
| 386 | 20231109 | 121600 | 211971766000 | 288000 | 288500 | 288500 | 288000 | 405 |
| 387 | 20231109 | 121500 | 211855051500 | 288000 | 288000 | 288500 | 288000 | 1310 |
| 388 | 20231109 | 121400 | 211477624000 | 288000 | 288500 | 289000 | 288000 | 350 |
| 389 | 20231109 | 121300 | 211376670000 | 289000 | 288500 | 289000 | 288000 | 335 |
| 390 | 20231109 | 121200 | 211280025000 | 288000 | 287500 | 289000 | 287500 | 2579 |
| 391 | 20231109 | 121100 | 210537365500 | 288000 | 288500 | 289000 | 287500 | 5308 |
| 392 | 20231109 | 121000 | 209008344000 | 288500 | 289000 | 289500 | 288500 | 690 |
| 393 | 20231109 | 120900 | 208808904000 | 289500 | 289000 | 289500 | 289000 | 329 |
| 394 | 20231109 | 120800 | 208713817500 | 289000 | 288500 | 289000 | 288500 | 2378 |
| 395 | 20231109 | 120700 | 208027494500 | 288500 | 288500 | 289000 | 288500 | 628 |
| 396 | 20231109 | 120600 | 207846252000 | 289000 | 288500 | 289000 | 288500 | 436 |
| 397 | 20231109 | 120500 | 207720397500 | 289000 | 288500 | 289000 | 288500 | 270 |
| 398 | 20231109 | 120400 | 207642417500 | 288500 | 288000 | 289000 | 288000 | 1944 |
| 399 | 20231109 | 120300 | 207081350000 | 288000 | 289000 | 289500 | 288000 | 4189 |
| 400 | 20231109 | 120200 | 205872303500 | 289500 | 290000 | 290500 | 289000 | 3090 |
| 401 | 20231109 | 120100 | 204977241000 | 290000 | 290500 | 291000 | 290000 | 334 |
| 402 | 20231109 | 120000 | 204880268500 | 290500 | 290500 | 291000 | 290500 | 503 |
| 403 | 20231109 | 115900 | 204734082500 | 291000 | 291000 | 291000 | 290000 | 472 |
| 404 | 20231109 | 115800 | 204596947000 | 291000 | 290500 | 291000 | 290000 | 1467 |
| 405 | 20231109 | 115700 | 204170647500 | 290000 | 290000 | 290500 | 290000 | 175 |
| 406 | 20231109 | 115600 | 204119854500 | 290000 | 290000 | 290500 | 290000 | 286 |
| 407 | 20231109 | 115500 | 204036833500 | 290000 | 290000 | 290500 | 290000 | 405 |
| 408 | 20231109 | 115400 | 203919273000 | 290500 | 290500 | 290500 | 290000 | 448 |
| 409 | 20231109 | 115300 | 203789194000 | 290500 | 290000 | 290500 | 290000 | 275 |
| 410 | 20231109 | 115200 | 203709428500 | 291000 | 290500 | 291000 | 290000 | 3179 |
| 411 | 20231109 | 115100 | 202786522500 | 291000 | 290500 | 291000 | 290500 | 243 |
| 412 | 20231109 | 115000 | 202715825500 | 291000 | 291000 | 291000 | 290500 | 236 |
| 413 | 20231109 | 114900 | 202647191500 | 291000 | 291000 | 291000 | 290500 | 598 |
| 414 | 20231109 | 114800 | 202473241000 | 291000 | 291000 | 291000 | 290500 | 330 |
| 415 | 20231109 | 114700 | 202377241000 | 291000 | 290500 | 291000 | 290500 | 85 |
| 416 | 20231109 | 114600 | 202352546500 | 290500 | 291500 | 291500 | 290500 | 1074 |
| 417 | 20231109 | 114500 | 202039706000 | 292000 | 291500 | 292000 | 291500 | 202 |
| 418 | 20231109 | 114400 | 201980775000 | 291500 | 291500 | 292000 | 291500 | 330 |
| 419 | 20231109 | 114300 | 201884513000 | 292000 | 291500 | 292000 | 291500 | 329 |
| 420 | 20231109 | 114200 | 201788480500 | 291500 | 291500 | 291500 | 291000 | 2280 |
| 421 | 20231109 | 114100 | 201124525500 | 291500 | 291500 | 292000 | 291500 | 281 |
| 422 | 20231109 | 114000 | 201042588500 | 291500 | 291000 | 292500 | 291000 | 2717 |
| 423 | 20231109 | 113900 | 200251094000 | 291000 | 291500 | 292000 | 291000 | 1318 |
| 424 | 20231109 | 113800 | 199866723000 | 291500 | 292000 | 292000 | 291500 | 1459 |
| 425 | 20231109 | 113700 | 199441008000 | 292000 | 292000 | 292000 | 291500 | 1633 |
| 426 | 20231109 | 113600 | 198964308000 | 292000 | 291500 | 292000 | 291000 | 1577 |
| 427 | 20231109 | 113500 | 198504614000 | 292000 | 291500 | 292000 | 291000 | 515 |
| 428 | 20231109 | 113400 | 198354468000 | 292000 | 291500 | 292000 | 291000 | 1275 |
| 429 | 20231109 | 113300 | 197982747500 | 291500 | 290000 | 291500 | 290000 | 1118 |
| 430 | 20231109 | 113200 | 197657757000 | 290500 | 290500 | 290500 | 290000 | 251 |
| 431 | 20231109 | 113100 | 197584944000 | 290000 | 289500 | 290500 | 289500 | 511 |
| 432 | 20231109 | 113000 | 197436814000 | 290000 | 289500 | 290500 | 289500 | 1015 |
| 433 | 20231109 | 112900 | 197142482500 | 290000 | 290000 | 290500 | 289500 | 1373 |
| 434 | 20231109 | 112800 | 196744471000 | 290500 | 290000 | 290500 | 290000 | 494 |
| 435 | 20231109 | 112700 | 196601022000 | 290500 | 291000 | 291000 | 290000 | 654 |
| 436 | 20231109 | 112600 | 196411078500 | 290500 | 291000 | 291000 | 290500 | 602 |
| 437 | 20231109 | 112500 | 196236166500 | 291000 | 291000 | 292500 | 290500 | 2360 |
| 438 | 20231109 | 112400 | 195548447500 | 291000 | 290000 | 291000 | 290000 | 1001 |
| 439 | 20231109 | 112300 | 195257451500 | 290000 | 290500 | 291000 | 290000 | 737 |
| 440 | 20231109 | 112200 | 195043405000 | 290500 | 289000 | 291000 | 289000 | 1495 |
| 441 | 20231109 | 112100 | 194610201500 | 289000 | 289000 | 289500 | 289000 | 452 |
| 442 | 20231109 | 112000 | 194479470000 | 289500 | 289000 | 289500 | 288500 | 1615 |
| 443 | 20231109 | 111900 | 194012689500 | 289000 | 288500 | 289000 | 288500 | 2836 |
| 444 | 20231109 | 111800 | 193193750000 | 288500 | 289500 | 290000 | 288500 | 3769 |
| 445 | 20231109 | 111700 | 192104124000 | 289500 | 290000 | 290000 | 289500 | 1600 |
| 446 | 20231109 | 111600 | 191640627000 | 290000 | 291000 | 291500 | 290000 | 4890 |
| 447 | 20231109 | 111500 | 190221118500 | 291000 | 290500 | 291000 | 290500 | 1083 |
| 448 | 20231109 | 111400 | 189906088000 | 290500 | 290500 | 291500 | 290500 | 1976 |
| 449 | 20231109 | 111300 | 189331198500 | 291000 | 291000 | 291000 | 290500 | 458 |
| 450 | 20231109 | 111200 | 189198074500 | 290500 | 290500 | 291000 | 290000 | 1971 |
| 451 | 20231109 | 111100 | 188625520500 | 290500 | 290500 | 291000 | 290500 | 4726 |
| 452 | 20231109 | 111000 | 187252124000 | 291000 | 291000 | 291500 | 290500 | 1976 |
| 453 | 20231109 | 110900 | 186677028500 | 291000 | 292000 | 292000 | 291000 | 1629 |
| 454 | 20231109 | 110800 | 186202249000 | 291500 | 292500 | 292500 | 291500 | 2091 |
| 455 | 20231109 | 110700 | 185592183000 | 292000 | 292000 | 293000 | 292000 | 1377 |
| 456 | 20231109 | 110600 | 185189602000 | 292500 | 292500 | 293000 | 292000 | 1628 |
| 457 | 20231109 | 110500 | 184713026000 | 292500 | 293500 | 293500 | 292500 | 2904 |
| 458 | 20231109 | 110400 | 183862346000 | 293500 | 295000 | 295000 | 293000 | 1182 |
| 459 | 20231109 | 110300 | 183514997000 | 295000 | 294500 | 295000 | 294000 | 652 |
| 460 | 20231109 | 110200 | 183322910000 | 294500 | 295000 | 295500 | 294000 | 1576 |
| 461 | 20231109 | 110100 | 182857992500 | 295000 | 294000 | 295000 | 294000 | 4318 |
| 462 | 20231109 | 110000 | 181585444500 | 294500 | 293500 | 295000 | 293500 | 2626 |
| 463 | 20231109 | 105900 | 180813610000 | 293000 | 293500 | 294000 | 292500 | 4317 |
| 464 | 20231109 | 105800 | 179547717000 | 293500 | 294500 | 295000 | 293000 | 5138 |
| 465 | 20231109 | 105700 | 178037784000 | 294500 | 294500 | 295000 | 294000 | 2472 |
| 466 | 20231109 | 105600 | 177309944000 | 294500 | 295000 | 295500 | 294500 | 1713 |
| 467 | 20231109 | 105500 | 176804663500 | 295500 | 296000 | 296500 | 295000 | 2099 |
| 468 | 20231109 | 105400 | 176184567500 | 296000 | 297000 | 297500 | 295500 | 2663 |
| 469 | 20231109 | 105300 | 175395896500 | 296500 | 297500 | 298000 | 296500 | 2444 |
| 470 | 20231109 | 105200 | 174669651000 | 297500 | 297500 | 298000 | 297000 | 1524 |
| 471 | 20231109 | 105100 | 174216170000 | 297000 | 297500 | 298000 | 297000 | 1530 |
| 472 | 20231109 | 105000 | 173761031500 | 297500 | 298000 | 298500 | 297000 | 11362 |
| 473 | 20231109 | 104900 | 170375346500 | 298000 | 297000 | 298500 | 297000 | 4608 |
| 474 | 20231109 | 104800 | 169003040000 | 297500 | 296000 | 297500 | 296000 | 2529 |
| 475 | 20231109 | 104700 | 168252653500 | 296500 | 296000 | 296500 | 295500 | 1096 |
| 476 | 20231109 | 104600 | 167928268000 | 296000 | 295500 | 296500 | 295500 | 1761 |
| 477 | 20231109 | 104500 | 167407047000 | 296000 | 295000 | 296000 | 295000 | 671 |
| 478 | 20231109 | 104400 | 167208772500 | 294500 | 295500 | 295500 | 294000 | 4547 |
| 479 | 20231109 | 104300 | 165868281000 | 295500 | 296000 | 296500 | 295500 | 1123 |
| 480 | 20231109 | 104200 | 165536123500 | 296000 | 295500 | 296500 | 295000 | 1850 |
| 481 | 20231109 | 104100 | 164989353500 | 295000 | 296000 | 296500 | 295000 | 5690 |
| 482 | 20231109 | 104000 | 163308441500 | 296000 | 297000 | 297000 | 296000 | 5627 |
| 483 | 20231109 | 103900 | 161640182500 | 297000 | 295500 | 297000 | 295500 | 3111 |
| 484 | 20231109 | 103800 | 160718547500 | 296000 | 295000 | 296000 | 295000 | 3767 |
| 485 | 20231109 | 103700 | 159604390000 | 295000 | 294000 | 295500 | 294000 | 4041 |
| 486 | 20231109 | 103600 | 158412777000 | 294000 | 295000 | 295500 | 293500 | 9121 |
| 487 | 20231109 | 103500 | 155726791500 | 295000 | 295000 | 295500 | 294500 | 5797 |
| 488 | 20231109 | 103400 | 154016728000 | 295000 | 293500 | 295500 | 293500 | 7506 |
| 489 | 20231109 | 103300 | 151805038000 | 294000 | 293500 | 294000 | 293000 | 2736 |
| 490 | 20231109 | 103200 | 151002078500 | 293500 | 293000 | 294000 | 292500 | 1746 |
| 491 | 20231109 | 103100 | 150489991500 | 293000 | 292500 | 293500 | 292500 | 2565 |
| 492 | 20231109 | 103000 | 149738466000 | 292500 | 292500 | 292500 | 292000 | 4019 |
| 493 | 20231109 | 102900 | 148563731500 | 292000 | 292500 | 293000 | 292000 | 5500 |
| 494 | 20231109 | 102800 | 146954869000 | 292500 | 292500 | 292500 | 292000 | 3076 |
| 495 | 20231109 | 102700 | 146055893000 | 292500 | 291000 | 292500 | 291000 | 4660 |
| 496 | 20231109 | 102600 | 144695063500 | 291500 | 290500 | 291500 | 290500 | 874 |
| 497 | 20231109 | 102500 | 144440611500 | 290500 | 290500 | 291000 | 290500 | 1012 |
| 498 | 20231109 | 102400 | 144146567000 | 290000 | 290500 | 291000 | 290000 | 1825 |
| 499 | 20231109 | 102300 | 143616233500 | 291000 | 291500 | 292000 | 291000 | 4693 |
| 500 | 20231109 | 102200 | 142248818500 | 291500 | 291500 | 291500 | 291000 | 1239 |
| 501 | 20231109 | 102100 | 141887751000 | 291000 | 291500 | 291500 | 290500 | 3401 |
| 502 | 20231109 | 102000 | 140898107500 | 291500 | 290000 | 291500 | 290000 | 2732 |
| 503 | 20231109 | 101900 | 140102998500 | 290500 | 290000 | 290500 | 289500 | 2780 |
| 504 | 20231109 | 101800 | 139296725000 | 290000 | 290000 | 290500 | 289500 | 1102 |
| 505 | 20231109 | 101700 | 138976902000 | 290000 | 289000 | 290500 | 289000 | 2005 |
| 506 | 20231109 | 101600 | 138395606500 | 289000 | 288500 | 289000 | 288500 | 1102 |
| 507 | 20231109 | 101500 | 138077322000 | 288500 | 288000 | 289500 | 287500 | 4759 |
| 508 | 20231109 | 101400 | 136705389000 | 288000 | 288000 | 288500 | 288000 | 877 |
| 509 | 20231109 | 101300 | 136452688500 | 288000 | 289500 | 290000 | 288000 | 4315 |
| 510 | 20231109 | 101200 | 135206036500 | 290000 | 290500 | 290500 | 289000 | 3556 |
| 511 | 20231109 | 101100 | 134175720500 | 290500 | 289000 | 290500 | 289000 | 2559 |
| 512 | 20231109 | 101000 | 133433832000 | 289500 | 288000 | 289500 | 288000 | 2158 |
| 513 | 20231109 | 100900 | 132811330500 | 288000 | 287500 | 288000 | 287500 | 2569 |
| 514 | 20231109 | 100800 | 132072436000 | 287500 | 287500 | 288500 | 287000 | 5122 |
| 515 | 20231109 | 100700 | 130598707500 | 287500 | 288000 | 288500 | 287000 | 9137 |
| 516 | 20231109 | 100600 | 127970916000 | 288000 | 290000 | 290000 | 288000 | 5052 |
| 517 | 20231109 | 100500 | 126511397000 | 289500 | 289500 | 290000 | 288500 | 2288 |
| 518 | 20231109 | 100400 | 125849579000 | 289500 | 290000 | 290500 | 289000 | 7188 |
| 519 | 20231109 | 100300 | 123769119000 | 290500 | 290500 | 290500 | 290000 | 1249 |
| 520 | 20231109 | 100200 | 123406548000 | 290500 | 292000 | 292000 | 289500 | 6561 |
| 521 | 20231109 | 100100 | 121497006000 | 292000 | 290500 | 292000 | 290500 | 2735 |
| 522 | 20231109 | 100000 | 120699991500 | 291000 | 290000 | 291000 | 289500 | 2088 |
| 523 | 20231109 | 095900 | 120093842500 | 289500 | 290000 | 290500 | 289500 | 1457 |
| 524 | 20231109 | 095800 | 119671355500 | 289500 | 289500 | 290500 | 289000 | 4447 |
| 525 | 20231109 | 095700 | 118384138500 | 289500 | 289500 | 290000 | 289000 | 2631 |
| 526 | 20231109 | 095600 | 117622273500 | 290000 | 291500 | 291500 | 289500 | 3734 |
| 527 | 20231109 | 095500 | 116537908500 | 291500 | 289500 | 291500 | 289500 | 4279 |
| 528 | 20231109 | 095400 | 115294163000 | 290000 | 290000 | 290500 | 289500 | 2890 |
| 529 | 20231109 | 095300 | 114456548500 | 289500 | 289500 | 290500 | 289500 | 3538 |
| 530 | 20231109 | 095200 | 113431464500 | 290000 | 289500 | 290500 | 289500 | 6135 |
| 531 | 20231109 | 095100 | 111652957000 | 289500 | 289500 | 290000 | 289000 | 2754 |
| 532 | 20231109 | 095000 | 110855635000 | 289500 | 290000 | 290000 | 289000 | 4744 |
| 533 | 20231109 | 094900 | 109481874500 | 290000 | 291000 | 291500 | 290000 | 3622 |
| 534 | 20231109 | 094800 | 108430215500 | 291000 | 290000 | 292000 | 290000 | 5483 |
| 535 | 20231109 | 094700 | 106834279000 | 290500 | 290500 | 291000 | 289500 | 6805 |
| 536 | 20231109 | 094600 | 104860236500 | 289500 | 290000 | 290500 | 289000 | 5939 |
| 537 | 20231109 | 094500 | 103139549500 | 289500 | 290500 | 290500 | 289000 | 8389 |
| 538 | 20231109 | 094400 | 100709124500 | 290500 | 292000 | 292500 | 290500 | 9810 |
| 539 | 20231109 | 094300 | 97852332000 | 292000 | 290500 | 293000 | 290500 | 8912 |
| 540 | 20231109 | 094200 | 95251265000 | 291000 | 290500 | 291500 | 290500 | 4545 |
| 541 | 20231109 | 094100 | 93928773500 | 291000 | 291500 | 292000 | 290000 | 13780 |
| 542 | 20231109 | 094000 | 89920682500 | 291500 | 291000 | 292000 | 290500 | 9788 |
| 543 | 20231109 | 093900 | 87070710000 | 291000 | 292500 | 293000 | 291000 | 16740 |
| 544 | 20231109 | 093800 | 82184631000 | 293000 | 292500 | 294500 | 292500 | 8385 |
| 545 | 20231109 | 093700 | 79726513500 | 292500 | 295000 | 295000 | 292500 | 6819 |
| 546 | 20231109 | 093600 | 77723810000 | 294500 | 294000 | 296000 | 294000 | 5559 |
| 547 | 20231109 | 093500 | 76086093000 | 294000 | 294000 | 295000 | 293500 | 7370 |
| 548 | 20231109 | 093400 | 73917408500 | 294000 | 294500 | 295500 | 294000 | 8362 |
| 549 | 20231109 | 093300 | 71452929000 | 294000 | 295500 | 296000 | 293500 | 15770 |
| 550 | 20231109 | 093200 | 66802122000 | 296000 | 297000 | 297000 | 295500 | 4723 |
| 551 | 20231109 | 093100 | 65403121500 | 297000 | 297000 | 297000 | 296500 | 4256 |
| 552 | 20231109 | 093000 | 64139216000 | 297000 | 296500 | 297500 | 296000 | 6229 |
| 553 | 20231109 | 092900 | 62291285500 | 297000 | 297500 | 298000 | 296500 | 5057 |
| 554 | 20231109 | 092800 | 60788239500 | 297500 | 297500 | 298500 | 297000 | 5638 |
| 555 | 20231109 | 092700 | 59109140000 | 297500 | 299500 | 299500 | 297500 | 11651 |
| 556 | 20231109 | 092600 | 55635750000 | 299500 | 300500 | 300500 | 299000 | 5641 |
| 557 | 20231109 | 092500 | 53944300500 | 300500 | 301000 | 301500 | 300500 | 1560 |
| 558 | 20231109 | 092400 | 53474961000 | 301500 | 301500 | 301500 | 300500 | 1707 |
| 559 | 20231109 | 092300 | 52960875000 | 301500 | 301000 | 301500 | 300500 | 1486 |
| 560 | 20231109 | 092200 | 52513632000 | 301500 | 302000 | 302000 | 300500 | 1304 |
| 561 | 20231109 | 092100 | 52120951500 | 302000 | 301000 | 302000 | 301000 | 1987 |
| 562 | 20231109 | 092000 | 51522086000 | 301000 | 301000 | 301500 | 300000 | 3386 |
| 563 | 20231109 | 091900 | 50503302500 | 301500 | 302500 | 303000 | 300500 | 7762 |
| 564 | 20231109 | 091800 | 48160154500 | 302500 | 302000 | 303000 | 301500 | 2699 |
| 565 | 20231109 | 091700 | 47344163000 | 301500 | 302500 | 303000 | 301500 | 2553 |
| 566 | 20231109 | 091600 | 46572937500 | 303000 | 300000 | 305000 | 300000 | 10019 |
| 567 | 20231109 | 091500 | 43540470500 | 300000 | 299500 | 303500 | 299000 | 6039 |
| 568 | 20231109 | 091400 | 41724920500 | 299500 | 301000 | 302000 | 299500 | 7587 |
| 569 | 20231109 | 091300 | 39444697500 | 301000 | 299000 | 301000 | 298500 | 6521 |
| 570 | 20231109 | 091200 | 37491413500 | 299000 | 298000 | 300500 | 297500 | 5981 |
| 571 | 20231109 | 091100 | 35703241000 | 298000 | 297500 | 299000 | 297500 | 3955 |
| 572 | 20231109 | 091000 | 34524859500 | 297500 | 297500 | 299500 | 296500 | 11843 |
| 573 | 20231109 | 090900 | 30997172500 | 298000 | 298000 | 299000 | 297000 | 7128 |
| 574 | 20231109 | 090800 | 28873983500 | 298000 | 299000 | 300000 | 298000 | 7930 |
| 575 | 20231109 | 090700 | 26505571500 | 298500 | 302500 | 302500 | 298500 | 12175 |
| 576 | 20231109 | 090600 | 22846438500 | 301500 | 302500 | 303000 | 301000 | 3744 |
| 577 | 20231109 | 090500 | 21714456000 | 302500 | 303500 | 303500 | 301000 | 9370 |
| 578 | 20231109 | 090400 | 18885711500 | 303500 | 304000 | 305000 | 303000 | 5292 |
| 579 | 20231109 | 090300 | 17278036500 | 304000 | 305500 | 305500 | 304000 | 5980 |
| 580 | 20231109 | 090200 | 15457595000 | 305000 | 306500 | 308000 | 304000 | 13427 |
| 581 | 20231109 | 090100 | 11344158000 | 306500 | 305500 | 308500 | 305000 | 15521 |
| 582 | 20231109 | 090000 | 6583881000 | 305000 | 305500 | 306000 | 304500 | 21522 |