35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 184700 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 25874 |
| 3 | 20231108 | 184600 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 4 | 20231108 | 184500 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 5 | 20231108 | 184400 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 6 | 20231108 | 184300 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 7 | 20231108 | 184200 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 8 | 20231108 | 184100 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 9 | 20231108 | 184000 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 10 | 20231108 | 183900 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 11 | 20231108 | 183800 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 12 | 20231108 | 183700 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 13 | 20231108 | 183600 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 14 | 20231108 | 183500 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 15 | 20231108 | 183400 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 16 | 20231108 | 183300 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 17 | 20231108 | 183200 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 18 | 20231108 | 183100 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 19 | 20231108 | 183000 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 20 | 20231108 | 182900 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 21 | 20231108 | 182800 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 22 | 20231108 | 182700 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 23 | 20231108 | 182600 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 24 | 20231108 | 182500 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 25 | 20231108 | 182400 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 26 | 20231108 | 182300 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 27 | 20231108 | 182200 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 28 | 20231108 | 182100 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 29 | 20231108 | 182000 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 30 | 20231108 | 181900 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 31 | 20231108 | 181800 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 32 | 20231108 | 181700 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 25874 |
| 33 | 20231108 | 181600 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 34 | 20231108 | 181500 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 35 | 20231108 | 181400 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 36 | 20231108 | 181300 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 37 | 20231108 | 181200 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 38 | 20231108 | 181100 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 39 | 20231108 | 181000 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 40 | 20231108 | 180900 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 41 | 20231108 | 180800 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 42 | 20231108 | 180700 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 43 | 20231108 | 180600 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 44 | 20231108 | 180500 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 45 | 20231108 | 180400 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 46 | 20231108 | 180300 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 47 | 20231108 | 180200 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 48 | 20231108 | 180100 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 49 | 20231108 | 180000 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 50 | 20231108 | 175900 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 51 | 20231108 | 175800 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 52 | 20231108 | 175700 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 53 | 20231108 | 175600 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 54 | 20231108 | 175500 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 55 | 20231108 | 175400 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 56 | 20231108 | 175300 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 57 | 20231108 | 175200 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 58 | 20231108 | 175100 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 59 | 20231108 | 175000 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 60 | 20231108 | 174900 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 61 | 20231108 | 174800 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 62 | 20231108 | 174700 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 25874 |
| 63 | 20231108 | 174600 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 64 | 20231108 | 174500 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 65 | 20231108 | 174400 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 66 | 20231108 | 174300 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 67 | 20231108 | 174200 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 68 | 20231108 | 174100 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 69 | 20231108 | 174000 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 70 | 20231108 | 173900 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 71 | 20231108 | 173800 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 72 | 20231108 | 173700 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 73 | 20231108 | 173600 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 74 | 20231108 | 173500 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 75 | 20231108 | 173400 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 76 | 20231108 | 173300 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 77 | 20231108 | 173200 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 78 | 20231108 | 173100 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 79 | 20231108 | 173000 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 80 | 20231108 | 172900 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 81 | 20231108 | 172800 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 82 | 20231108 | 172700 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 83 | 20231108 | 172600 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 84 | 20231108 | 172500 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 85 | 20231108 | 172400 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 86 | 20231108 | 172300 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 87 | 20231108 | 172200 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 88 | 20231108 | 172100 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 89 | 20231108 | 172000 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 90 | 20231108 | 171900 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 91 | 20231108 | 171800 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 92 | 20231108 | 171700 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 25874 |
| 93 | 20231108 | 171600 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 94 | 20231108 | 171500 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 95 | 20231108 | 171400 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 96 | 20231108 | 171300 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 97 | 20231108 | 171200 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 98 | 20231108 | 171100 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 99 | 20231108 | 171000 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 100 | 20231108 | 170900 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 101 | 20231108 | 170800 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 102 | 20231108 | 170700 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 103 | 20231108 | 170600 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 104 | 20231108 | 170500 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 105 | 20231108 | 170400 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 106 | 20231108 | 170300 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 107 | 20231108 | 170200 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 108 | 20231108 | 170100 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 109 | 20231108 | 170000 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 110 | 20231108 | 165900 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 111 | 20231108 | 165800 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 112 | 20231108 | 165700 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 113 | 20231108 | 165600 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 114 | 20231108 | 165500 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 115 | 20231108 | 165400 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 116 | 20231108 | 165300 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 117 | 20231108 | 165200 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 118 | 20231108 | 165100 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 119 | 20231108 | 165000 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 120 | 20231108 | 164900 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 121 | 20231108 | 164800 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 122 | 20231108 | 164700 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 25874 |
| 123 | 20231108 | 164600 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 124 | 20231108 | 164500 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 125 | 20231108 | 164400 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 126 | 20231108 | 164300 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 127 | 20231108 | 164200 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 128 | 20231108 | 164100 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 129 | 20231108 | 164000 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 130 | 20231108 | 163900 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 131 | 20231108 | 163800 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 132 | 20231108 | 163700 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 133 | 20231108 | 163600 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 134 | 20231108 | 163500 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 135 | 20231108 | 163400 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 136 | 20231108 | 163300 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 137 | 20231108 | 163200 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 138 | 20231108 | 163100 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 139 | 20231108 | 163000 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 140 | 20231108 | 162900 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 141 | 20231108 | 162800 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 142 | 20231108 | 162700 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 143 | 20231108 | 162600 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 144 | 20231108 | 162500 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 145 | 20231108 | 162400 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 146 | 20231108 | 162300 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 147 | 20231108 | 162200 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 148 | 20231108 | 162100 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 149 | 20231108 | 162000 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 150 | 20231108 | 161900 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 151 | 20231108 | 161800 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 152 | 20231108 | 161700 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 25874 |
| 153 | 20231108 | 161600 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 154 | 20231108 | 161500 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 155 | 20231108 | 161400 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 156 | 20231108 | 161300 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 157 | 20231108 | 161200 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 158 | 20231108 | 161100 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 159 | 20231108 | 161000 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 160 | 20231108 | 160900 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 161 | 20231108 | 160800 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 162 | 20231108 | 160700 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 163 | 20231108 | 160600 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 164 | 20231108 | 160500 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 165 | 20231108 | 160400 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 166 | 20231108 | 160300 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 167 | 20231108 | 160200 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 168 | 20231108 | 160100 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 169 | 20231108 | 160000 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 170 | 20231108 | 155900 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 171 | 20231108 | 155800 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 172 | 20231108 | 155700 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 173 | 20231108 | 155600 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 174 | 20231108 | 155500 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 175 | 20231108 | 155400 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 176 | 20231108 | 155300 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 177 | 20231108 | 155200 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 178 | 20231108 | 155100 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 179 | 20231108 | 155000 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 180 | 20231108 | 154900 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 181 | 20231108 | 154800 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 182 | 20231108 | 154700 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 25874 |
| 183 | 20231108 | 154600 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 184 | 20231108 | 154500 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 185 | 20231108 | 154400 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 186 | 20231108 | 154300 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 187 | 20231108 | 154200 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 188 | 20231108 | 154100 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 189 | 20231108 | 154000 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 190 | 20231108 | 153900 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 191 | 20231108 | 153800 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 192 | 20231108 | 153700 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 193 | 20231108 | 153600 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 194 | 20231108 | 153500 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 195 | 20231108 | 153400 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 196 | 20231108 | 153300 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 197 | 20231108 | 153200 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 198 | 20231108 | 153100 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 199 | 20231108 | 153000 | 172639005500 | 450000 | 450000 | 450000 | 450000 | 25874 |
| 200 | 20231108 | 152900 | 160995705500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 201 | 20231108 | 152800 | 160995705500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 202 | 20231108 | 152700 | 160995705500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 203 | 20231108 | 152600 | 160995705500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 204 | 20231108 | 152500 | 160995705500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 205 | 20231108 | 152400 | 160995705500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 206 | 20231108 | 152300 | 160995705500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 207 | 20231108 | 152200 | 160995705500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 208 | 20231108 | 152100 | 160995705500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 209 | 20231108 | 152000 | 160995705500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 210 | 20231108 | 151900 | 160995705500 | 450500 | 451500 | 451500 | 450500 | 2872 |
| 211 | 20231108 | 151800 | 159701024000 | 451000 | 450500 | 451500 | 450500 | 1084 |
| 212 | 20231108 | 151700 | 159211871500 | 450500 | 450500 | 451500 | 450500 | 2020 |
| 213 | 20231108 | 151600 | 158301050000 | 451000 | 450500 | 451000 | 450500 | 1306 |
| 214 | 20231108 | 151500 | 157712295500 | 450500 | 451000 | 451500 | 450500 | 1280 |
| 215 | 20231108 | 151400 | 157135080500 | 451000 | 450500 | 451500 | 450500 | 1041 |
| 216 | 20231108 | 151300 | 156665396500 | 451000 | 451000 | 451500 | 450500 | 1405 |
| 217 | 20231108 | 151200 | 156031743000 | 451500 | 451000 | 451500 | 450000 | 2046 |
| 218 | 20231108 | 151100 | 155109501000 | 451000 | 450500 | 451500 | 450000 | 4824 |
| 219 | 20231108 | 151000 | 152936116000 | 450000 | 450000 | 450500 | 450000 | 1072 |
| 220 | 20231108 | 150900 | 152453596500 | 450000 | 450000 | 450500 | 450000 | 1130 |
| 221 | 20231108 | 150800 | 151945030500 | 450000 | 451000 | 451000 | 450000 | 2895 |
| 222 | 20231108 | 150700 | 150641148500 | 451000 | 451000 | 451000 | 450500 | 636 |
| 223 | 20231108 | 150600 | 150354539000 | 451000 | 451000 | 451000 | 450500 | 613 |
| 224 | 20231108 | 150500 | 150078330000 | 450500 | 451000 | 451500 | 450500 | 1367 |
| 225 | 20231108 | 150400 | 149462060500 | 450500 | 451000 | 451000 | 450500 | 1117 |
| 226 | 20231108 | 150300 | 148958586000 | 451000 | 450500 | 451000 | 450500 | 1199 |
| 227 | 20231108 | 150200 | 148418142000 | 450500 | 450000 | 451000 | 450000 | 3219 |
| 228 | 20231108 | 150100 | 146968557500 | 450500 | 451000 | 451500 | 450000 | 4410 |
| 229 | 20231108 | 150000 | 144980960500 | 451000 | 451500 | 452000 | 451000 | 1811 |
| 230 | 20231108 | 145900 | 144163565000 | 451500 | 451500 | 452000 | 451500 | 890 |
| 231 | 20231108 | 145800 | 143761713500 | 451500 | 451500 | 452000 | 451500 | 518 |
| 232 | 20231108 | 145700 | 143527789000 | 452000 | 452000 | 452000 | 451500 | 456 |
| 233 | 20231108 | 145600 | 143321820500 | 452000 | 452000 | 452500 | 452000 | 424 |
| 234 | 20231108 | 145500 | 143130149500 | 452500 | 452500 | 453000 | 452000 | 1146 |
| 235 | 20231108 | 145400 | 142611816500 | 452500 | 453500 | 453500 | 452500 | 460 |
| 236 | 20231108 | 145300 | 142403594500 | 453000 | 451500 | 453000 | 451500 | 1597 |
| 237 | 20231108 | 145200 | 141681278000 | 451500 | 451500 | 452000 | 451500 | 273 |
| 238 | 20231108 | 145100 | 141557998500 | 451500 | 452000 | 452000 | 451500 | 375 |
| 239 | 20231108 | 145000 | 141388672500 | 451500 | 451500 | 452000 | 451500 | 282 |
| 240 | 20231108 | 144900 | 141261321500 | 451500 | 452500 | 453000 | 451500 | 639 |
| 241 | 20231108 | 144800 | 140972427000 | 453000 | 453000 | 453000 | 452500 | 391 |
| 242 | 20231108 | 144700 | 140795433500 | 453000 | 451500 | 453000 | 451500 | 3059 |
| 243 | 20231108 | 144600 | 139412074000 | 451500 | 451500 | 452000 | 451500 | 989 |
| 244 | 20231108 | 144500 | 138965419000 | 452000 | 452000 | 452500 | 451500 | 1318 |
| 245 | 20231108 | 144400 | 138369699000 | 452000 | 453000 | 453000 | 452000 | 755 |
| 246 | 20231108 | 144300 | 138028053000 | 453000 | 453000 | 453000 | 452500 | 278 |
| 247 | 20231108 | 144200 | 137902242500 | 452500 | 452500 | 453000 | 452500 | 216 |
| 248 | 20231108 | 144100 | 137804498500 | 452500 | 452000 | 453000 | 452000 | 1781 |
| 249 | 20231108 | 144000 | 136998435000 | 452000 | 453000 | 453000 | 452000 | 1614 |
| 250 | 20231108 | 143900 | 136268027000 | 453000 | 453500 | 453500 | 453000 | 743 |
| 251 | 20231108 | 143800 | 135931424500 | 453500 | 453000 | 453500 | 453000 | 227 |
| 252 | 20231108 | 143700 | 135828566500 | 453000 | 453000 | 453500 | 453000 | 255 |
| 253 | 20231108 | 143600 | 135713012000 | 453000 | 452500 | 453000 | 452500 | 1605 |
| 254 | 20231108 | 143500 | 134986296500 | 452500 | 453000 | 453500 | 452500 | 1872 |
| 255 | 20231108 | 143400 | 134138421500 | 453000 | 453000 | 454000 | 453000 | 1014 |
| 256 | 20231108 | 143300 | 133678618500 | 453500 | 453500 | 454000 | 453500 | 1016 |
| 257 | 20231108 | 143200 | 133217840000 | 454000 | 453500 | 454000 | 453500 | 452 |
| 258 | 20231108 | 143100 | 133012795000 | 454000 | 454000 | 454000 | 453500 | 737 |
| 259 | 20231108 | 143000 | 132678504000 | 453500 | 454000 | 454500 | 453500 | 646 |
| 260 | 20231108 | 142900 | 132385246500 | 454500 | 454500 | 454500 | 454000 | 891 |
| 261 | 20231108 | 142800 | 131980710000 | 454000 | 454500 | 454500 | 454000 | 537 |
| 262 | 20231108 | 142700 | 131736757500 | 454500 | 454500 | 455000 | 454500 | 199 |
| 263 | 20231108 | 142600 | 131646290000 | 455000 | 454500 | 455000 | 454000 | 1738 |
| 264 | 20231108 | 142500 | 130856373500 | 454500 | 454000 | 454500 | 454000 | 275 |
| 265 | 20231108 | 142400 | 130731512000 | 454000 | 454000 | 454500 | 454000 | 161 |
| 266 | 20231108 | 142300 | 130658409000 | 454500 | 454000 | 454500 | 454000 | 116 |
| 267 | 20231108 | 142200 | 130605731000 | 454000 | 454000 | 455000 | 454000 | 2909 |
| 268 | 20231108 | 142100 | 129284373000 | 454000 | 453500 | 454000 | 453500 | 219 |
| 269 | 20231108 | 142000 | 129185040500 | 453500 | 454000 | 454500 | 453500 | 1264 |
| 270 | 20231108 | 141900 | 128611198000 | 454000 | 454500 | 454500 | 454000 | 1437 |
| 271 | 20231108 | 141800 | 127958761000 | 454500 | 454500 | 455000 | 454500 | 980 |
| 272 | 20231108 | 141700 | 127513346000 | 454500 | 455000 | 455500 | 454500 | 3297 |
| 273 | 20231108 | 141600 | 126013616500 | 455000 | 455500 | 456000 | 455000 | 1171 |
| 274 | 20231108 | 141500 | 125480334500 | 455500 | 456000 | 456500 | 455500 | 1926 |
| 275 | 20231108 | 141400 | 124602256000 | 456000 | 456500 | 456500 | 456000 | 195 |
| 276 | 20231108 | 141300 | 124513290500 | 456000 | 456000 | 456500 | 456000 | 294 |
| 277 | 20231108 | 141200 | 124379136000 | 456500 | 456500 | 456500 | 456000 | 183 |
| 278 | 20231108 | 141100 | 124295610500 | 456000 | 456500 | 456500 | 456000 | 434 |
| 279 | 20231108 | 141000 | 124097532500 | 456500 | 457000 | 457000 | 456500 | 369 |
| 280 | 20231108 | 140900 | 123928945500 | 457000 | 456500 | 457000 | 456500 | 153 |
| 281 | 20231108 | 140800 | 123859078000 | 457000 | 456500 | 457500 | 456000 | 1107 |
| 282 | 20231108 | 140700 | 123353554500 | 456500 | 456000 | 456500 | 456000 | 147 |
| 283 | 20231108 | 140600 | 123286481000 | 456500 | 456000 | 456500 | 456000 | 316 |
| 284 | 20231108 | 140500 | 123142327000 | 456000 | 456000 | 456500 | 456000 | 238 |
| 285 | 20231108 | 140400 | 123033738000 | 456000 | 456500 | 457000 | 456000 | 650 |
| 286 | 20231108 | 140300 | 122736983000 | 456500 | 457000 | 457500 | 456500 | 351 |
| 287 | 20231108 | 140200 | 122576574500 | 457000 | 457500 | 457500 | 457000 | 296 |
| 288 | 20231108 | 140100 | 122441284000 | 457000 | 457000 | 457500 | 457000 | 75 |
| 289 | 20231108 | 140000 | 122406998500 | 457000 | 457000 | 457000 | 456500 | 713 |
| 290 | 20231108 | 135900 | 122081215500 | 457000 | 456500 | 457000 | 456500 | 131 |
| 291 | 20231108 | 135800 | 122021379500 | 456500 | 456500 | 457000 | 456500 | 318 |
| 292 | 20231108 | 135700 | 121876205500 | 456500 | 456500 | 457000 | 456500 | 142 |
| 293 | 20231108 | 135600 | 121811369500 | 456500 | 457000 | 457500 | 456500 | 156 |
| 294 | 20231108 | 135500 | 121740095000 | 457000 | 457500 | 458000 | 457000 | 294 |
| 295 | 20231108 | 135400 | 121605668000 | 457500 | 457500 | 458000 | 457500 | 145 |
| 296 | 20231108 | 135300 | 121539325000 | 457500 | 457500 | 458000 | 457500 | 108 |
| 297 | 20231108 | 135200 | 121489911000 | 458000 | 457000 | 458000 | 457000 | 833 |
| 298 | 20231108 | 135100 | 121108872500 | 457500 | 456500 | 457500 | 456500 | 399 |
| 299 | 20231108 | 135000 | 120926602000 | 456500 | 457000 | 457500 | 456500 | 190 |
| 300 | 20231108 | 134900 | 120839778500 | 457500 | 457000 | 457500 | 457000 | 202 |
| 301 | 20231108 | 134800 | 120747455500 | 457500 | 456500 | 457500 | 456500 | 210 |
| 302 | 20231108 | 134700 | 120651498000 | 456500 | 456500 | 457000 | 456500 | 273 |
| 303 | 20231108 | 134600 | 120526866500 | 456500 | 457000 | 457500 | 456500 | 347 |
| 304 | 20231108 | 134500 | 120368302500 | 457000 | 456000 | 457500 | 456000 | 1035 |
| 305 | 20231108 | 134400 | 119895447500 | 456500 | 456500 | 456500 | 456000 | 248 |
| 306 | 20231108 | 134300 | 119782285000 | 456500 | 456500 | 457000 | 456500 | 333 |
| 307 | 20231108 | 134200 | 119630254000 | 457000 | 457000 | 457500 | 456500 | 660 |
| 308 | 20231108 | 134100 | 119328700500 | 457500 | 456500 | 457500 | 456500 | 385 |
| 309 | 20231108 | 134000 | 119152784000 | 457000 | 457500 | 457500 | 456500 | 148 |
| 310 | 20231108 | 133900 | 119085154000 | 457500 | 456500 | 458000 | 456500 | 694 |
| 311 | 20231108 | 133800 | 118767831000 | 456500 | 457000 | 457500 | 456500 | 205 |
| 312 | 20231108 | 133700 | 118674193500 | 457000 | 457000 | 457500 | 456500 | 300 |
| 313 | 20231108 | 133600 | 118537105500 | 456500 | 456500 | 457000 | 456500 | 113 |
| 314 | 20231108 | 133500 | 118485506000 | 456500 | 456500 | 457500 | 456500 | 394 |
| 315 | 20231108 | 133400 | 118305462000 | 456500 | 457000 | 457000 | 456000 | 745 |
| 316 | 20231108 | 133300 | 117965303000 | 457000 | 457500 | 457500 | 457000 | 274 |
| 317 | 20231108 | 133200 | 117840075500 | 457500 | 457500 | 457500 | 457000 | 363 |
| 318 | 20231108 | 133100 | 117674177000 | 457500 | 457500 | 457500 | 457000 | 285 |
| 319 | 20231108 | 133000 | 117543865000 | 457500 | 457000 | 457500 | 457000 | 195 |
| 320 | 20231108 | 132900 | 117454737500 | 457500 | 456000 | 457500 | 456000 | 710 |
| 321 | 20231108 | 132800 | 117130584500 | 456000 | 456000 | 456500 | 456000 | 172 |
| 322 | 20231108 | 132700 | 117052088000 | 456000 | 456000 | 456500 | 455500 | 362 |
| 323 | 20231108 | 132600 | 116887002000 | 456000 | 456000 | 456000 | 455500 | 399 |
| 324 | 20231108 | 132500 | 116705096000 | 455500 | 455500 | 456000 | 455500 | 308 |
| 325 | 20231108 | 132400 | 116564775500 | 455500 | 456000 | 456500 | 455500 | 1400 |
| 326 | 20231108 | 132300 | 115926402500 | 456000 | 456000 | 456500 | 456000 | 237 |
| 327 | 20231108 | 132200 | 115818320500 | 456000 | 456500 | 456500 | 456000 | 671 |
| 328 | 20231108 | 132100 | 115512072500 | 456500 | 457000 | 457500 | 456500 | 1206 |
| 329 | 20231108 | 132000 | 114961066000 | 457000 | 457000 | 457500 | 457000 | 299 |
| 330 | 20231108 | 131900 | 114824401000 | 457500 | 456500 | 457500 | 456500 | 623 |
| 331 | 20231108 | 131800 | 114539706500 | 456500 | 457000 | 457500 | 456500 | 287 |
| 332 | 20231108 | 131700 | 114408591000 | 457000 | 457000 | 457500 | 456500 | 657 |
| 333 | 20231108 | 131600 | 114108344000 | 457000 | 456500 | 457500 | 456500 | 399 |
| 334 | 20231108 | 131500 | 113926009500 | 456500 | 456500 | 457000 | 456000 | 1015 |
| 335 | 20231108 | 131400 | 113462687000 | 456000 | 456000 | 456500 | 456000 | 701 |
| 336 | 20231108 | 131300 | 113143026000 | 455500 | 456000 | 456000 | 455500 | 469 |
| 337 | 20231108 | 131200 | 112929253000 | 455500 | 455500 | 456000 | 455500 | 245 |
| 338 | 20231108 | 131100 | 112817602000 | 456000 | 456000 | 456000 | 455500 | 100 |
| 339 | 20231108 | 131000 | 112772026500 | 455500 | 455500 | 456000 | 455500 | 312 |
| 340 | 20231108 | 130900 | 112629874500 | 456000 | 456500 | 457000 | 455500 | 1171 |
| 341 | 20231108 | 130800 | 112095648500 | 456500 | 456000 | 456500 | 455500 | 1840 |
| 342 | 20231108 | 130700 | 111256277000 | 456000 | 455500 | 456000 | 455500 | 244 |
| 343 | 20231108 | 130600 | 111145122000 | 455500 | 455500 | 456000 | 455000 | 955 |
| 344 | 20231108 | 130500 | 110710108500 | 455500 | 456000 | 456000 | 455000 | 1619 |
| 345 | 20231108 | 130400 | 109972720000 | 455500 | 456000 | 456500 | 455500 | 1248 |
| 346 | 20231108 | 130300 | 109403759500 | 456000 | 456500 | 456500 | 456000 | 986 |
| 347 | 20231108 | 130200 | 108953893500 | 456000 | 457000 | 457500 | 456000 | 1252 |
| 348 | 20231108 | 130100 | 108382331000 | 457000 | 456000 | 457000 | 456000 | 1200 |
| 349 | 20231108 | 130000 | 107834510500 | 456000 | 457000 | 457000 | 456000 | 1717 |
| 350 | 20231108 | 125900 | 107051245500 | 456500 | 457500 | 457500 | 456500 | 1361 |
| 351 | 20231108 | 125800 | 106429688000 | 457000 | 457000 | 457500 | 457000 | 144 |
| 352 | 20231108 | 125700 | 106363865000 | 457500 | 457000 | 457500 | 457000 | 159 |
| 353 | 20231108 | 125600 | 106291174000 | 457000 | 457000 | 457500 | 457000 | 317 |
| 354 | 20231108 | 125500 | 106146284000 | 457000 | 457000 | 457500 | 457000 | 234 |
| 355 | 20231108 | 125400 | 106039329500 | 457000 | 457000 | 457500 | 457000 | 366 |
| 356 | 20231108 | 125300 | 105871995500 | 457500 | 458000 | 458000 | 457000 | 1133 |
| 357 | 20231108 | 125200 | 105353527000 | 458000 | 458500 | 458500 | 458000 | 37 |
| 358 | 20231108 | 125100 | 105336577500 | 458000 | 458500 | 458500 | 458000 | 214 |
| 359 | 20231108 | 125000 | 105238484500 | 458500 | 458500 | 458500 | 458000 | 250 |
| 360 | 20231108 | 124900 | 105123875500 | 458500 | 457500 | 458500 | 457500 | 1060 |
| 361 | 20231108 | 124800 | 104638280000 | 458000 | 457500 | 458000 | 457500 | 360 |
| 362 | 20231108 | 124700 | 104473571500 | 457500 | 457000 | 457500 | 456500 | 2056 |
| 363 | 20231108 | 124600 | 103534137500 | 457000 | 458000 | 458000 | 457000 | 2043 |
| 364 | 20231108 | 124500 | 102599080000 | 458000 | 458000 | 458500 | 458000 | 688 |
| 365 | 20231108 | 124400 | 102283867500 | 458500 | 458000 | 458500 | 458000 | 177 |
| 366 | 20231108 | 124300 | 102202792000 | 458000 | 458000 | 458500 | 458000 | 191 |
| 367 | 20231108 | 124200 | 102115270000 | 458500 | 459000 | 459000 | 458000 | 571 |
| 368 | 20231108 | 124100 | 101853463500 | 459000 | 459000 | 459000 | 458500 | 364 |
| 369 | 20231108 | 124000 | 101686440500 | 459000 | 459000 | 459000 | 458500 | 116 |
| 370 | 20231108 | 123900 | 101633219500 | 459000 | 459000 | 459000 | 458500 | 205 |
| 371 | 20231108 | 123800 | 101539142500 | 459000 | 458500 | 459000 | 458500 | 53 |
| 372 | 20231108 | 123700 | 101514829000 | 459000 | 459500 | 460500 | 458500 | 742 |
| 373 | 20231108 | 123600 | 101173881500 | 459500 | 459500 | 459500 | 458500 | 120 |
| 374 | 20231108 | 123500 | 101118749000 | 459000 | 458500 | 460000 | 458000 | 1260 |
| 375 | 20231108 | 123400 | 100540919000 | 458500 | 458500 | 459000 | 458000 | 2164 |
| 376 | 20231108 | 123300 | 99549238000 | 459000 | 459500 | 460000 | 459000 | 1505 |
| 377 | 20231108 | 123200 | 98858233500 | 459500 | 460000 | 460500 | 459500 | 973 |
| 378 | 20231108 | 123100 | 98410736500 | 460000 | 460500 | 460500 | 460000 | 79 |
| 379 | 20231108 | 123000 | 98374392000 | 460500 | 460000 | 460500 | 460000 | 268 |
| 380 | 20231108 | 122900 | 98251095500 | 460000 | 460500 | 460500 | 460000 | 182 |
| 381 | 20231108 | 122800 | 98167314500 | 460500 | 460500 | 460500 | 460000 | 437 |
| 382 | 20231108 | 122700 | 97966098500 | 460500 | 460500 | 461000 | 460500 | 329 |
| 383 | 20231108 | 122600 | 97814563000 | 460500 | 460500 | 461000 | 460500 | 87 |
| 384 | 20231108 | 122500 | 97774476500 | 460500 | 461000 | 461000 | 460500 | 58 |
| 385 | 20231108 | 122400 | 97747765000 | 461000 | 460000 | 461000 | 460000 | 345 |
| 386 | 20231108 | 122300 | 97588913000 | 460000 | 460500 | 460500 | 460000 | 112 |
| 387 | 20231108 | 122200 | 97537358500 | 460000 | 460500 | 461000 | 460000 | 1085 |
| 388 | 20231108 | 122100 | 97037736500 | 460500 | 460000 | 460500 | 460000 | 140 |
| 389 | 20231108 | 122000 | 96973326500 | 460500 | 460500 | 460500 | 460000 | 234 |
| 390 | 20231108 | 121900 | 96865590500 | 460500 | 460500 | 460500 | 460000 | 49 |
| 391 | 20231108 | 121800 | 96843040000 | 460500 | 460000 | 460500 | 460000 | 127 |
| 392 | 20231108 | 121700 | 96784606000 | 460500 | 460500 | 460500 | 460000 | 251 |
| 393 | 20231108 | 121600 | 96669093000 | 460000 | 460500 | 461000 | 460000 | 566 |
| 394 | 20231108 | 121500 | 96408461000 | 461000 | 460000 | 461000 | 460000 | 205 |
| 395 | 20231108 | 121400 | 96314063000 | 460000 | 461000 | 461000 | 460000 | 243 |
| 396 | 20231108 | 121300 | 96202187000 | 460500 | 460000 | 461000 | 460000 | 375 |
| 397 | 20231108 | 121200 | 96029512500 | 460500 | 460500 | 460500 | 460000 | 40 |
| 398 | 20231108 | 121100 | 96011105500 | 460000 | 461000 | 461000 | 460000 | 366 |
| 399 | 20231108 | 121000 | 95842566500 | 460500 | 461500 | 461500 | 460500 | 371 |
| 400 | 20231108 | 120900 | 95671690000 | 461500 | 461000 | 461500 | 461000 | 494 |
| 401 | 20231108 | 120800 | 95443947000 | 461000 | 461000 | 461500 | 461000 | 267 |
| 402 | 20231108 | 120700 | 95320854000 | 461500 | 461500 | 462500 | 461000 | 835 |
| 403 | 20231108 | 120600 | 94935323500 | 461500 | 461000 | 461500 | 461000 | 94 |
| 404 | 20231108 | 120500 | 94891982500 | 461000 | 461500 | 462000 | 461000 | 136 |
| 405 | 20231108 | 120400 | 94829226500 | 462000 | 462500 | 463000 | 461500 | 349 |
| 406 | 20231108 | 120300 | 94667915500 | 463000 | 462000 | 463000 | 462000 | 100 |
| 407 | 20231108 | 120200 | 94621674000 | 462000 | 464000 | 464000 | 462000 | 957 |
| 408 | 20231108 | 120100 | 94178721000 | 464000 | 462500 | 464500 | 462500 | 429 |
| 409 | 20231108 | 120000 | 93979768000 | 462500 | 463000 | 464000 | 462000 | 1122 |
| 410 | 20231108 | 115900 | 93459910500 | 463000 | 461000 | 463000 | 461000 | 749 |
| 411 | 20231108 | 115800 | 93114086500 | 461000 | 461000 | 461500 | 461000 | 287 |
| 412 | 20231108 | 115700 | 92981776000 | 461500 | 461000 | 461500 | 461000 | 55 |
| 413 | 20231108 | 115600 | 92956416500 | 461500 | 461000 | 461500 | 461000 | 117 |
| 414 | 20231108 | 115500 | 92902473500 | 461000 | 461500 | 462000 | 461000 | 577 |
| 415 | 20231108 | 115400 | 92636192500 | 461500 | 461500 | 462000 | 461500 | 216 |
| 416 | 20231108 | 115300 | 92536419500 | 461500 | 462000 | 462000 | 461500 | 51 |
| 417 | 20231108 | 115200 | 92512872000 | 462000 | 462000 | 462000 | 461500 | 70 |
| 418 | 20231108 | 115100 | 92480561500 | 462000 | 462000 | 462000 | 461500 | 221 |
| 419 | 20231108 | 115000 | 92378488000 | 462500 | 462000 | 462500 | 462000 | 192 |
| 420 | 20231108 | 114900 | 92289770000 | 462000 | 461500 | 463000 | 461500 | 860 |
| 421 | 20231108 | 114800 | 91892254500 | 461500 | 460500 | 461500 | 460500 | 404 |
| 422 | 20231108 | 114700 | 91706012000 | 460500 | 460500 | 461000 | 460500 | 84 |
| 423 | 20231108 | 114600 | 91667326000 | 460500 | 460000 | 461000 | 460000 | 181 |
| 424 | 20231108 | 114500 | 91583970000 | 460000 | 460500 | 461500 | 460000 | 570 |
| 425 | 20231108 | 114400 | 91321364000 | 460500 | 461000 | 461500 | 460000 | 751 |
| 426 | 20231108 | 114300 | 90975396000 | 461000 | 460500 | 461500 | 460500 | 290 |
| 427 | 20231108 | 114200 | 90841700000 | 460500 | 461000 | 461000 | 460500 | 130 |
| 428 | 20231108 | 114100 | 90781773500 | 461500 | 461000 | 461500 | 460000 | 604 |
| 429 | 20231108 | 114000 | 90503378000 | 461000 | 459500 | 461000 | 459500 | 2805 |
| 430 | 20231108 | 113900 | 89213020000 | 460000 | 459500 | 460000 | 459500 | 781 |
| 431 | 20231108 | 113800 | 88854117500 | 459000 | 461000 | 461000 | 459000 | 4722 |
| 432 | 20231108 | 113700 | 86683049000 | 461000 | 461000 | 461500 | 460500 | 1354 |
| 433 | 20231108 | 113600 | 86058915500 | 461500 | 462000 | 462000 | 461000 | 603 |
| 434 | 20231108 | 113500 | 85780623500 | 462000 | 462000 | 462000 | 461500 | 213 |
| 435 | 20231108 | 113400 | 85682224000 | 462500 | 462500 | 463000 | 462000 | 673 |
| 436 | 20231108 | 113300 | 85370922000 | 462500 | 462000 | 462500 | 462000 | 383 |
| 437 | 20231108 | 113200 | 85193967500 | 462000 | 462000 | 462500 | 462000 | 63 |
| 438 | 20231108 | 113100 | 85164845500 | 462000 | 462500 | 463000 | 462000 | 241 |
| 439 | 20231108 | 113000 | 85053421500 | 462500 | 462500 | 463000 | 462500 | 343 |
| 440 | 20231108 | 112900 | 84894730500 | 463000 | 463000 | 463500 | 462500 | 536 |
| 441 | 20231108 | 112800 | 84646634500 | 463000 | 463500 | 464000 | 463000 | 347 |
| 442 | 20231108 | 112700 | 84485823500 | 464000 | 464000 | 464000 | 463500 | 60 |
| 443 | 20231108 | 112600 | 84458003500 | 464000 | 463500 | 464000 | 463500 | 221 |
| 444 | 20231108 | 112500 | 84355469000 | 464000 | 463500 | 464000 | 463500 | 38 |
| 445 | 20231108 | 112400 | 84337840500 | 463500 | 463000 | 464000 | 463000 | 274 |
| 446 | 20231108 | 112300 | 84210840500 | 463500 | 463500 | 463500 | 463000 | 71 |
| 447 | 20231108 | 112200 | 84177957500 | 463000 | 464500 | 464500 | 463000 | 805 |
| 448 | 20231108 | 112100 | 83804710000 | 464000 | 464000 | 464500 | 464000 | 161 |
| 449 | 20231108 | 112000 | 83729943500 | 464500 | 464500 | 464500 | 464000 | 51 |
| 450 | 20231108 | 111900 | 83706267500 | 464500 | 465000 | 465000 | 464000 | 428 |
| 451 | 20231108 | 111800 | 83507409500 | 465000 | 465000 | 465000 | 463500 | 808 |
| 452 | 20231108 | 111700 | 83131897500 | 465000 | 465000 | 465000 | 463500 | 2046 |
| 453 | 20231108 | 111600 | 82181983500 | 465000 | 464500 | 465000 | 464500 | 226 |
| 454 | 20231108 | 111500 | 82076915000 | 464500 | 464000 | 465000 | 464000 | 128 |
| 455 | 20231108 | 111400 | 82017461500 | 464500 | 463500 | 464500 | 463500 | 421 |
| 456 | 20231108 | 111300 | 81822183000 | 463500 | 463500 | 465500 | 463500 | 1334 |
| 457 | 20231108 | 111200 | 81202878000 | 463500 | 464500 | 465000 | 462500 | 1565 |
| 458 | 20231108 | 111100 | 80476728500 | 464500 | 464500 | 464500 | 464000 | 195 |
| 459 | 20231108 | 111000 | 80386166000 | 464000 | 463000 | 464000 | 463000 | 341 |
| 460 | 20231108 | 110900 | 80228097000 | 463000 | 464000 | 464000 | 462500 | 450 |
| 461 | 20231108 | 110800 | 80019731500 | 464000 | 464000 | 464500 | 463000 | 1202 |
| 462 | 20231108 | 110700 | 79461588500 | 464000 | 462000 | 464000 | 462000 | 554 |
| 463 | 20231108 | 110600 | 79205015000 | 461500 | 462000 | 462000 | 461500 | 409 |
| 464 | 20231108 | 110500 | 79016176500 | 462000 | 461500 | 462000 | 461000 | 352 |
| 465 | 20231108 | 110400 | 78853643500 | 461500 | 461000 | 461500 | 460500 | 2469 |
| 466 | 20231108 | 110300 | 77715487500 | 461000 | 462500 | 462500 | 461000 | 2703 |
| 467 | 20231108 | 110200 | 76468142500 | 462000 | 462500 | 463000 | 462000 | 779 |
| 468 | 20231108 | 110100 | 76107875500 | 463000 | 463500 | 463500 | 462000 | 1532 |
| 469 | 20231108 | 110000 | 75398860000 | 464000 | 464000 | 464500 | 463500 | 1217 |
| 470 | 20231108 | 105900 | 74833958000 | 464500 | 466000 | 466000 | 464000 | 1770 |
| 471 | 20231108 | 105800 | 74010923500 | 466000 | 467000 | 467000 | 466000 | 815 |
| 472 | 20231108 | 105700 | 73630786000 | 467000 | 466000 | 467000 | 466000 | 799 |
| 473 | 20231108 | 105600 | 73257856500 | 466000 | 466500 | 466500 | 466000 | 479 |
| 474 | 20231108 | 105500 | 73034411000 | 466500 | 466000 | 466500 | 465500 | 970 |
| 475 | 20231108 | 105400 | 72582299000 | 465500 | 465000 | 466500 | 464500 | 1931 |
| 476 | 20231108 | 105300 | 71683280000 | 465000 | 463000 | 465000 | 463000 | 1050 |
| 477 | 20231108 | 105200 | 71196141000 | 463000 | 464000 | 464500 | 463000 | 862 |
| 478 | 20231108 | 105100 | 70796284000 | 464500 | 463500 | 464500 | 463500 | 953 |
| 479 | 20231108 | 105000 | 70354284500 | 463000 | 463500 | 464000 | 463000 | 670 |
| 480 | 20231108 | 104900 | 70043772500 | 464000 | 463500 | 464000 | 463500 | 85 |
| 481 | 20231108 | 104800 | 70004342000 | 464000 | 463500 | 464000 | 463500 | 186 |
| 482 | 20231108 | 104700 | 69918072000 | 464000 | 463000 | 464000 | 463000 | 822 |
| 483 | 20231108 | 104600 | 69537010000 | 463500 | 464000 | 464000 | 463000 | 378 |
| 484 | 20231108 | 104500 | 69361787000 | 464000 | 464000 | 464500 | 463500 | 777 |
| 485 | 20231108 | 104400 | 69001257000 | 464000 | 463500 | 464000 | 463000 | 479 |
| 486 | 20231108 | 104300 | 68779151500 | 463000 | 463500 | 465000 | 463000 | 2036 |
| 487 | 20231108 | 104200 | 67834321000 | 463500 | 463000 | 464000 | 462500 | 832 |
| 488 | 20231108 | 104100 | 67448932000 | 462500 | 463500 | 463500 | 462500 | 949 |
| 489 | 20231108 | 104000 | 67009609000 | 463500 | 463500 | 463500 | 463000 | 106 |
| 490 | 20231108 | 103900 | 66960492000 | 463000 | 463500 | 463500 | 463000 | 140 |
| 491 | 20231108 | 103800 | 66895665500 | 463000 | 463000 | 463500 | 462500 | 515 |
| 492 | 20231108 | 103700 | 66657218500 | 463000 | 464000 | 464500 | 463000 | 665 |
| 493 | 20231108 | 103600 | 66349070000 | 463500 | 463500 | 464000 | 462500 | 933 |
| 494 | 20231108 | 103500 | 65917055000 | 463000 | 463000 | 463500 | 463000 | 185 |
| 495 | 20231108 | 103400 | 65831375500 | 463000 | 463500 | 464000 | 463000 | 237 |
| 496 | 20231108 | 103300 | 65721554000 | 463500 | 464000 | 464500 | 463500 | 1014 |
| 497 | 20231108 | 103200 | 65250921500 | 463500 | 465000 | 465000 | 463500 | 821 |
| 498 | 20231108 | 103100 | 64869861500 | 465000 | 464000 | 465000 | 464000 | 448 |
| 499 | 20231108 | 103000 | 64661732500 | 464000 | 463000 | 464500 | 463000 | 999 |
| 500 | 20231108 | 102900 | 64198542000 | 463000 | 463000 | 463500 | 463000 | 1009 |
| 501 | 20231108 | 102800 | 63731150000 | 463500 | 463500 | 463500 | 462500 | 817 |
| 502 | 20231108 | 102700 | 63352973500 | 463500 | 462500 | 464500 | 462000 | 1541 |
| 503 | 20231108 | 102600 | 62638812000 | 462500 | 463000 | 463000 | 461500 | 1378 |
| 504 | 20231108 | 102500 | 62001901500 | 462500 | 463000 | 463500 | 462000 | 2441 |
| 505 | 20231108 | 102400 | 60872917000 | 463500 | 464000 | 464500 | 463000 | 2653 |
| 506 | 20231108 | 102300 | 59641927000 | 464000 | 465000 | 465000 | 463000 | 4392 |
| 507 | 20231108 | 102200 | 57604052000 | 464500 | 465500 | 465500 | 464500 | 527 |
| 508 | 20231108 | 102100 | 57359029000 | 465000 | 465500 | 465500 | 465000 | 936 |
| 509 | 20231108 | 102000 | 56923551000 | 465000 | 466000 | 466000 | 465000 | 622 |
| 510 | 20231108 | 101900 | 56634024500 | 466000 | 466000 | 466000 | 465000 | 1257 |
| 511 | 20231108 | 101800 | 56048612000 | 466000 | 467500 | 467500 | 466000 | 3258 |
| 512 | 20231108 | 101700 | 54528580000 | 467500 | 468500 | 468500 | 467500 | 417 |
| 513 | 20231108 | 101600 | 54333409500 | 468500 | 468500 | 468500 | 468000 | 155 |
| 514 | 20231108 | 101500 | 54260838000 | 468500 | 468500 | 470000 | 468000 | 1382 |
| 515 | 20231108 | 101400 | 53612601000 | 468500 | 468500 | 468500 | 468000 | 93 |
| 516 | 20231108 | 101300 | 53569036500 | 468500 | 467500 | 468500 | 467500 | 274 |
| 517 | 20231108 | 101200 | 53440801000 | 468000 | 468000 | 468000 | 467500 | 494 |
| 518 | 20231108 | 101100 | 53209628000 | 467500 | 468000 | 468000 | 467500 | 125 |
| 519 | 20231108 | 101000 | 53151153500 | 468000 | 468000 | 468500 | 467500 | 491 |
| 520 | 20231108 | 100900 | 52921367000 | 468000 | 467500 | 468000 | 467500 | 84 |
| 521 | 20231108 | 100800 | 52882093000 | 467500 | 467500 | 468500 | 467000 | 1259 |
| 522 | 20231108 | 100700 | 52293302000 | 467500 | 467000 | 467500 | 467000 | 306 |
| 523 | 20231108 | 100600 | 52150302500 | 467500 | 468500 | 468500 | 467000 | 388 |
| 524 | 20231108 | 100500 | 51968898500 | 468500 | 467500 | 468500 | 467500 | 332 |
| 525 | 20231108 | 100400 | 51813623000 | 467500 | 468000 | 468500 | 467000 | 581 |
| 526 | 20231108 | 100300 | 51541988500 | 468000 | 468000 | 469000 | 467000 | 1109 |
| 527 | 20231108 | 100200 | 51023117000 | 468000 | 467500 | 468000 | 466500 | 821 |
| 528 | 20231108 | 100100 | 50639374500 | 468000 | 468500 | 468500 | 466500 | 1746 |
| 529 | 20231108 | 100000 | 49822912500 | 468500 | 469000 | 469000 | 468500 | 719 |
| 530 | 20231108 | 095900 | 49485809000 | 469000 | 468500 | 469000 | 468500 | 263 |
| 531 | 20231108 | 095800 | 49362580500 | 468500 | 469500 | 470000 | 468500 | 478 |
| 532 | 20231108 | 095700 | 49138252000 | 469500 | 470000 | 470500 | 469500 | 373 |
| 533 | 20231108 | 095600 | 48962982500 | 470000 | 470000 | 470500 | 470000 | 685 |
| 534 | 20231108 | 095500 | 48641031500 | 470000 | 469000 | 470000 | 468500 | 703 |
| 535 | 20231108 | 095400 | 48311306000 | 469000 | 469000 | 470000 | 469000 | 959 |
| 536 | 20231108 | 095300 | 47860980500 | 469000 | 470500 | 470500 | 469000 | 984 |
| 537 | 20231108 | 095200 | 47398746000 | 470500 | 472000 | 472000 | 470500 | 638 |
| 538 | 20231108 | 095100 | 47098330000 | 472000 | 472000 | 472500 | 472000 | 511 |
| 539 | 20231108 | 095000 | 46857098500 | 472000 | 470500 | 472500 | 470000 | 1150 |
| 540 | 20231108 | 094900 | 46315241000 | 470500 | 470500 | 471000 | 470500 | 376 |
| 541 | 20231108 | 094800 | 46138281000 | 471000 | 472500 | 472500 | 470500 | 1501 |
| 542 | 20231108 | 094700 | 45430329000 | 472000 | 472000 | 472500 | 472000 | 107 |
| 543 | 20231108 | 094600 | 45379804000 | 472500 | 473500 | 473500 | 472500 | 930 |
| 544 | 20231108 | 094500 | 44939986000 | 473500 | 473000 | 473500 | 473000 | 388 |
| 545 | 20231108 | 094400 | 44756323000 | 473000 | 473500 | 474000 | 472000 | 2925 |
| 546 | 20231108 | 094300 | 43373143000 | 474000 | 473000 | 474000 | 472000 | 1239 |
| 547 | 20231108 | 094200 | 42787233500 | 473000 | 473500 | 474500 | 472500 | 4994 |
| 548 | 20231108 | 094100 | 40421322500 | 473500 | 472500 | 474000 | 472500 | 2035 |
| 549 | 20231108 | 094000 | 39458140000 | 472500 | 472500 | 473000 | 472500 | 1284 |
| 550 | 20231108 | 093900 | 38851319000 | 472500 | 472000 | 472500 | 471000 | 1096 |
| 551 | 20231108 | 093800 | 38334218000 | 471500 | 469500 | 472000 | 469500 | 1693 |
| 552 | 20231108 | 093700 | 37536912500 | 469500 | 470000 | 470500 | 469500 | 570 |
| 553 | 20231108 | 093600 | 37269057000 | 470000 | 469500 | 470000 | 469500 | 641 |
| 554 | 20231108 | 093500 | 36967983000 | 469500 | 469500 | 469500 | 469000 | 284 |
| 555 | 20231108 | 093400 | 36834662000 | 469500 | 468500 | 469500 | 468000 | 440 |
| 556 | 20231108 | 093300 | 36628335500 | 468500 | 469500 | 470500 | 468000 | 2662 |
| 557 | 20231108 | 093200 | 35379536000 | 470000 | 470000 | 470000 | 469000 | 1597 |
| 558 | 20231108 | 093100 | 34629607000 | 470000 | 469000 | 470000 | 469000 | 621 |
| 559 | 20231108 | 093000 | 34338044500 | 469500 | 468500 | 469500 | 468500 | 216 |
| 560 | 20231108 | 092900 | 34236713500 | 469000 | 468500 | 469500 | 468000 | 1194 |
| 561 | 20231108 | 092800 | 33676905000 | 468500 | 467000 | 468500 | 466500 | 857 |
| 562 | 20231108 | 092700 | 33276230000 | 467000 | 466500 | 467500 | 466500 | 729 |
| 563 | 20231108 | 092600 | 32935764000 | 466500 | 467500 | 467500 | 466500 | 193 |
| 564 | 20231108 | 092500 | 32845630500 | 467500 | 466500 | 467500 | 466000 | 991 |
| 565 | 20231108 | 092400 | 32383224000 | 466500 | 466500 | 467000 | 466000 | 986 |
| 566 | 20231108 | 092300 | 31923236500 | 466000 | 465500 | 466500 | 464500 | 3122 |
| 567 | 20231108 | 092200 | 30470878500 | 465000 | 467000 | 467500 | 465000 | 3542 |
| 568 | 20231108 | 092100 | 28819971000 | 467500 | 468500 | 468500 | 467000 | 623 |
| 569 | 20231108 | 092000 | 28528544500 | 468000 | 469500 | 469500 | 468000 | 1370 |
| 570 | 20231108 | 091900 | 27886403000 | 469500 | 469000 | 470000 | 468000 | 1527 |
| 571 | 20231108 | 091800 | 27170027000 | 469500 | 469500 | 469500 | 468500 | 430 |
| 572 | 20231108 | 091700 | 26968348000 | 469500 | 467000 | 469500 | 467000 | 1246 |
| 573 | 20231108 | 091600 | 26385134500 | 467000 | 467500 | 468000 | 466000 | 2134 |
| 574 | 20231108 | 091500 | 25388781500 | 468000 | 469000 | 469000 | 467500 | 2665 |
| 575 | 20231108 | 091400 | 24140905000 | 469000 | 469500 | 470000 | 468500 | 1077 |
| 576 | 20231108 | 091300 | 23635684000 | 469500 | 469000 | 470000 | 469000 | 1054 |
| 577 | 20231108 | 091200 | 23141190500 | 469000 | 469500 | 469500 | 468500 | 1501 |
| 578 | 20231108 | 091100 | 22437183500 | 469500 | 470000 | 470000 | 468500 | 1034 |
| 579 | 20231108 | 091000 | 21952214000 | 470000 | 470500 | 471000 | 469500 | 2724 |
| 580 | 20231108 | 090900 | 20671165500 | 470000 | 472000 | 472000 | 470000 | 2961 |
| 581 | 20231108 | 090800 | 19277397500 | 471500 | 473500 | 473500 | 471500 | 1494 |
| 582 | 20231108 | 090700 | 18571802000 | 473500 | 473500 | 474000 | 472000 | 1403 |
| 583 | 20231108 | 090600 | 17908064500 | 474000 | 473500 | 474500 | 472000 | 4931 |
| 584 | 20231108 | 090500 | 15572395000 | 473500 | 474000 | 474000 | 473000 | 2152 |
| 585 | 20231108 | 090400 | 14552968000 | 474000 | 472000 | 474500 | 472000 | 2128 |
| 586 | 20231108 | 090300 | 13545764000 | 472500 | 471500 | 473500 | 471500 | 3079 |
| 587 | 20231108 | 090200 | 12091536500 | 471500 | 472500 | 473500 | 470500 | 5830 |
| 588 | 20231108 | 090100 | 9337597500 | 473000 | 473000 | 474000 | 472000 | 3373 |
| 589 | 20231108 | 090000 | 7742363000 | 473500 | 470500 | 474000 | 467500 | 16355 |