35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 184500 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 20935 |
| 3 | 20231114 | 184400 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 4 | 20231114 | 184300 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 5 | 20231114 | 184200 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 6 | 20231114 | 184100 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 7 | 20231114 | 184000 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 8 | 20231114 | 183900 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 9 | 20231114 | 183800 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 10 | 20231114 | 183700 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 11 | 20231114 | 183600 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 12 | 20231114 | 183500 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 13 | 20231114 | 183400 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 14 | 20231114 | 183300 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 15 | 20231114 | 183200 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 16 | 20231114 | 183100 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 17 | 20231114 | 183000 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 18 | 20231114 | 182900 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 19 | 20231114 | 182800 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 20 | 20231114 | 182700 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 21 | 20231114 | 182600 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 22 | 20231114 | 182500 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 23 | 20231114 | 182400 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 24 | 20231114 | 182300 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 25 | 20231114 | 182200 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 26 | 20231114 | 182100 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 27 | 20231114 | 182000 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 28 | 20231114 | 181900 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 29 | 20231114 | 181800 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 30 | 20231114 | 181700 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 31 | 20231114 | 181600 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 32 | 20231114 | 181500 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 20935 |
| 33 | 20231114 | 181400 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 34 | 20231114 | 181300 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 35 | 20231114 | 181200 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 36 | 20231114 | 181100 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 37 | 20231114 | 181000 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 38 | 20231114 | 180900 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 39 | 20231114 | 180800 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 40 | 20231114 | 180700 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 41 | 20231114 | 180600 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 42 | 20231114 | 180500 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 43 | 20231114 | 180400 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 44 | 20231114 | 180300 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 45 | 20231114 | 180200 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 46 | 20231114 | 180100 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 47 | 20231114 | 180000 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 48 | 20231114 | 175900 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 49 | 20231114 | 175800 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 50 | 20231114 | 175700 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 51 | 20231114 | 175600 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 52 | 20231114 | 175500 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 53 | 20231114 | 175400 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 54 | 20231114 | 175300 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 55 | 20231114 | 175200 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 56 | 20231114 | 175100 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 57 | 20231114 | 175000 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 58 | 20231114 | 174900 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 59 | 20231114 | 174800 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 60 | 20231114 | 174700 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 61 | 20231114 | 174600 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 62 | 20231114 | 174500 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 20935 |
| 63 | 20231114 | 174400 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 64 | 20231114 | 174300 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 65 | 20231114 | 174200 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 66 | 20231114 | 174100 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 67 | 20231114 | 174000 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 68 | 20231114 | 173900 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 69 | 20231114 | 173800 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 70 | 20231114 | 173700 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 71 | 20231114 | 173600 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 72 | 20231114 | 173500 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 73 | 20231114 | 173400 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 74 | 20231114 | 173300 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 75 | 20231114 | 173200 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 76 | 20231114 | 173100 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 77 | 20231114 | 173000 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 78 | 20231114 | 172900 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 79 | 20231114 | 172800 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 80 | 20231114 | 172700 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 81 | 20231114 | 172600 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 82 | 20231114 | 172500 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 83 | 20231114 | 172400 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 84 | 20231114 | 172300 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 85 | 20231114 | 172200 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 86 | 20231114 | 172100 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 87 | 20231114 | 172000 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 88 | 20231114 | 171900 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 89 | 20231114 | 171800 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 90 | 20231114 | 171700 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 91 | 20231114 | 171600 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 92 | 20231114 | 171500 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 20935 |
| 93 | 20231114 | 171400 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 94 | 20231114 | 171300 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 95 | 20231114 | 171200 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 96 | 20231114 | 171100 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 97 | 20231114 | 171000 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 98 | 20231114 | 170900 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 99 | 20231114 | 170800 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 100 | 20231114 | 170700 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 101 | 20231114 | 170600 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 102 | 20231114 | 170500 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 103 | 20231114 | 170400 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 104 | 20231114 | 170300 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 105 | 20231114 | 170200 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 106 | 20231114 | 170100 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 107 | 20231114 | 170000 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 108 | 20231114 | 165900 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 109 | 20231114 | 165800 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 110 | 20231114 | 165700 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 111 | 20231114 | 165600 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 112 | 20231114 | 165500 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 113 | 20231114 | 165400 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 114 | 20231114 | 165300 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 115 | 20231114 | 165200 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 116 | 20231114 | 165100 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 117 | 20231114 | 165000 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 118 | 20231114 | 164900 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 119 | 20231114 | 164800 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 120 | 20231114 | 164700 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 121 | 20231114 | 164600 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 122 | 20231114 | 164500 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 20935 |
| 123 | 20231114 | 164400 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 124 | 20231114 | 164300 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 125 | 20231114 | 164200 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 126 | 20231114 | 164100 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 127 | 20231114 | 164000 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 128 | 20231114 | 163900 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 129 | 20231114 | 163800 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 130 | 20231114 | 163700 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 131 | 20231114 | 163600 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 132 | 20231114 | 163500 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 133 | 20231114 | 163400 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 134 | 20231114 | 163300 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 135 | 20231114 | 163200 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 136 | 20231114 | 163100 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 137 | 20231114 | 163000 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 138 | 20231114 | 162900 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 139 | 20231114 | 162800 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 140 | 20231114 | 162700 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 141 | 20231114 | 162600 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 142 | 20231114 | 162500 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 143 | 20231114 | 162400 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 144 | 20231114 | 162300 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 145 | 20231114 | 162200 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 146 | 20231114 | 162100 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 147 | 20231114 | 162000 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 148 | 20231114 | 161900 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 149 | 20231114 | 161800 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 150 | 20231114 | 161700 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 151 | 20231114 | 161600 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 152 | 20231114 | 161500 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 20935 |
| 153 | 20231114 | 161400 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 154 | 20231114 | 161300 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 155 | 20231114 | 161200 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 156 | 20231114 | 161100 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 157 | 20231114 | 161000 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 158 | 20231114 | 160900 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 159 | 20231114 | 160800 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 160 | 20231114 | 160700 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 161 | 20231114 | 160600 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 162 | 20231114 | 160500 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 163 | 20231114 | 160400 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 164 | 20231114 | 160300 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 165 | 20231114 | 160200 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 166 | 20231114 | 160100 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 167 | 20231114 | 160000 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 168 | 20231114 | 155900 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 169 | 20231114 | 155800 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 170 | 20231114 | 155700 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 171 | 20231114 | 155600 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 172 | 20231114 | 155500 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 173 | 20231114 | 155400 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 174 | 20231114 | 155300 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 175 | 20231114 | 155200 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 176 | 20231114 | 155100 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 177 | 20231114 | 155000 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 178 | 20231114 | 154900 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 179 | 20231114 | 154800 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 180 | 20231114 | 154700 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 181 | 20231114 | 154600 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 182 | 20231114 | 154500 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 20935 |
| 183 | 20231114 | 154400 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 184 | 20231114 | 154300 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 185 | 20231114 | 154200 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 186 | 20231114 | 154100 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 187 | 20231114 | 154000 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 188 | 20231114 | 153900 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 189 | 20231114 | 153800 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 190 | 20231114 | 153700 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 191 | 20231114 | 153600 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 192 | 20231114 | 153500 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 193 | 20231114 | 153400 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 194 | 20231114 | 153300 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 195 | 20231114 | 153200 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 196 | 20231114 | 153100 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 197 | 20231114 | 153000 | 417952273500 | 471500 | 471500 | 471500 | 471500 | 20935 |
| 198 | 20231114 | 152900 | 408081421000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 199 | 20231114 | 152800 | 408081421000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 200 | 20231114 | 152700 | 408081421000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 201 | 20231114 | 152600 | 408081421000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 202 | 20231114 | 152500 | 408081421000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 203 | 20231114 | 152400 | 408081421000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 204 | 20231114 | 152300 | 408081421000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 205 | 20231114 | 152200 | 408081421000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 206 | 20231114 | 152100 | 408081421000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 207 | 20231114 | 152000 | 408081421000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 208 | 20231114 | 151900 | 408081421000 | 471500 | 471000 | 472000 | 471000 | 3453 |
| 209 | 20231114 | 151800 | 406454164000 | 471000 | 471500 | 471500 | 471000 | 1547 |
| 210 | 20231114 | 151700 | 405725287500 | 471500 | 471500 | 471500 | 471000 | 1527 |
| 211 | 20231114 | 151600 | 405005963500 | 471500 | 471000 | 471500 | 470500 | 1006 |
| 212 | 20231114 | 151500 | 404532126000 | 471000 | 470500 | 471000 | 470500 | 916 |
| 213 | 20231114 | 151400 | 404100728000 | 471000 | 470500 | 471000 | 470500 | 736 |
| 214 | 20231114 | 151300 | 403754114500 | 471000 | 470500 | 471000 | 470500 | 1274 |
| 215 | 20231114 | 151200 | 403154103000 | 471000 | 471500 | 472000 | 470500 | 2634 |
| 216 | 20231114 | 151100 | 401913260500 | 471000 | 471500 | 471500 | 471000 | 1214 |
| 217 | 20231114 | 151000 | 401341104500 | 471500 | 471500 | 472000 | 471000 | 1538 |
| 218 | 20231114 | 150900 | 400616002000 | 471000 | 470500 | 471500 | 470500 | 1457 |
| 219 | 20231114 | 150800 | 399929746500 | 470500 | 471000 | 471000 | 470500 | 755 |
| 220 | 20231114 | 150700 | 399574301500 | 471000 | 470500 | 471000 | 470500 | 450 |
| 221 | 20231114 | 150600 | 399362519000 | 471000 | 471000 | 471000 | 470500 | 465 |
| 222 | 20231114 | 150500 | 399143667500 | 471000 | 471000 | 471000 | 470500 | 1471 |
| 223 | 20231114 | 150400 | 398451468000 | 470500 | 471000 | 471000 | 470500 | 514 |
| 224 | 20231114 | 150300 | 398209552000 | 471000 | 470500 | 471000 | 470500 | 604 |
| 225 | 20231114 | 150200 | 397925173500 | 470500 | 470500 | 471000 | 470000 | 1374 |
| 226 | 20231114 | 150100 | 397278629000 | 471000 | 470500 | 471000 | 470500 | 2465 |
| 227 | 20231114 | 150000 | 396118397000 | 471000 | 470500 | 471000 | 470000 | 1111 |
| 228 | 20231114 | 145900 | 395595560000 | 470000 | 469500 | 470500 | 469500 | 3791 |
| 229 | 20231114 | 145800 | 393813725000 | 470000 | 469500 | 470000 | 469500 | 226 |
| 230 | 20231114 | 145700 | 393707565000 | 469500 | 470000 | 470000 | 469500 | 564 |
| 231 | 20231114 | 145600 | 393442574000 | 470000 | 470000 | 470000 | 469500 | 245 |
| 232 | 20231114 | 145500 | 393327460000 | 469500 | 470000 | 470000 | 469500 | 437 |
| 233 | 20231114 | 145400 | 393122101000 | 469500 | 470000 | 470000 | 469500 | 315 |
| 234 | 20231114 | 145300 | 392974185000 | 469500 | 469000 | 470000 | 469000 | 932 |
| 235 | 20231114 | 145200 | 392536653000 | 469000 | 469000 | 469500 | 469000 | 378 |
| 236 | 20231114 | 145100 | 392359328000 | 469500 | 469000 | 469500 | 468500 | 1067 |
| 237 | 20231114 | 145000 | 391859030000 | 469000 | 469000 | 469000 | 468500 | 2736 |
| 238 | 20231114 | 144900 | 390576913000 | 469000 | 469000 | 469000 | 468500 | 340 |
| 239 | 20231114 | 144800 | 390417485500 | 469000 | 469000 | 469000 | 468500 | 275 |
| 240 | 20231114 | 144700 | 390288577500 | 468500 | 469000 | 469500 | 468500 | 2061 |
| 241 | 20231114 | 144600 | 389322017000 | 469000 | 469500 | 470000 | 469000 | 440 |
| 242 | 20231114 | 144500 | 389115433500 | 469000 | 469500 | 470000 | 469000 | 3177 |
| 243 | 20231114 | 144400 | 387624541000 | 470000 | 469500 | 470000 | 469000 | 1319 |
| 244 | 20231114 | 144300 | 387005243000 | 469000 | 470000 | 470000 | 469000 | 1503 |
| 245 | 20231114 | 144200 | 386299936000 | 469500 | 470000 | 470000 | 469500 | 222 |
| 246 | 20231114 | 144100 | 386195617500 | 470000 | 469500 | 470000 | 469000 | 1176 |
| 247 | 20231114 | 144000 | 385643408000 | 469000 | 469000 | 469500 | 469000 | 374 |
| 248 | 20231114 | 143900 | 385467849500 | 469000 | 469500 | 469500 | 469000 | 701 |
| 249 | 20231114 | 143800 | 385138947000 | 469500 | 469000 | 469500 | 469000 | 310 |
| 250 | 20231114 | 143700 | 384993470500 | 469000 | 468500 | 469500 | 468500 | 596 |
| 251 | 20231114 | 143600 | 384713900000 | 469000 | 469000 | 469000 | 468500 | 1818 |
| 252 | 20231114 | 143500 | 383861510500 | 469000 | 469000 | 469500 | 469000 | 320 |
| 253 | 20231114 | 143400 | 383711396500 | 469000 | 469000 | 469500 | 469000 | 717 |
| 254 | 20231114 | 143300 | 383375099000 | 469000 | 469000 | 469500 | 468500 | 461 |
| 255 | 20231114 | 143200 | 383158881000 | 469000 | 469000 | 469500 | 468500 | 965 |
| 256 | 20231114 | 143100 | 382706268500 | 468500 | 469000 | 469000 | 468500 | 469 |
| 257 | 20231114 | 143000 | 382486438500 | 468500 | 469500 | 469500 | 468500 | 366 |
| 258 | 20231114 | 142900 | 382314879500 | 469000 | 469000 | 469500 | 468500 | 486 |
| 259 | 20231114 | 142800 | 382086943500 | 469000 | 469000 | 469500 | 468500 | 726 |
| 260 | 20231114 | 142700 | 381746443000 | 469000 | 468500 | 469000 | 468500 | 705 |
| 261 | 20231114 | 142600 | 381415856000 | 468500 | 468000 | 469000 | 468000 | 926 |
| 262 | 20231114 | 142500 | 380982087500 | 468500 | 468500 | 469000 | 468000 | 1869 |
| 263 | 20231114 | 142400 | 380106414500 | 468500 | 469000 | 469000 | 468500 | 324 |
| 264 | 20231114 | 142300 | 379954597000 | 469000 | 469000 | 469000 | 468500 | 360 |
| 265 | 20231114 | 142200 | 379785843500 | 468500 | 469500 | 469500 | 468500 | 1154 |
| 266 | 20231114 | 142100 | 379244521000 | 469500 | 469500 | 469500 | 469000 | 289 |
| 267 | 20231114 | 142000 | 379108943500 | 469500 | 469000 | 469500 | 468500 | 617 |
| 268 | 20231114 | 141900 | 378819584500 | 468500 | 469000 | 469500 | 468500 | 1180 |
| 269 | 20231114 | 141800 | 378266198000 | 469500 | 469500 | 470000 | 469000 | 900 |
| 270 | 20231114 | 141700 | 377843644500 | 469000 | 469000 | 469500 | 469000 | 464 |
| 271 | 20231114 | 141600 | 377625872500 | 469000 | 468500 | 469500 | 468500 | 702 |
| 272 | 20231114 | 141500 | 377296616000 | 468500 | 469000 | 469000 | 468500 | 252 |
| 273 | 20231114 | 141400 | 377178501500 | 469000 | 468000 | 469000 | 468000 | 1937 |
| 274 | 20231114 | 141300 | 376271007000 | 468000 | 468000 | 468500 | 468000 | 455 |
| 275 | 20231114 | 141200 | 376057957500 | 468000 | 469000 | 469000 | 468000 | 1887 |
| 276 | 20231114 | 141100 | 375173898000 | 468500 | 468500 | 469000 | 468500 | 320 |
| 277 | 20231114 | 141000 | 375023942000 | 468500 | 469500 | 469500 | 468500 | 835 |
| 278 | 20231114 | 140900 | 374632284500 | 469000 | 469500 | 469500 | 469000 | 283 |
| 279 | 20231114 | 140800 | 374499496500 | 469000 | 469000 | 469500 | 469000 | 868 |
| 280 | 20231114 | 140700 | 374092235500 | 469500 | 469000 | 470000 | 469000 | 1007 |
| 281 | 20231114 | 140600 | 373619666000 | 469500 | 469000 | 469500 | 469000 | 877 |
| 282 | 20231114 | 140500 | 373208280500 | 469500 | 469000 | 469500 | 468500 | 1183 |
| 283 | 20231114 | 140400 | 372653567000 | 468500 | 469500 | 469500 | 468500 | 2969 |
| 284 | 20231114 | 140300 | 371261679500 | 469500 | 469500 | 469500 | 469000 | 544 |
| 285 | 20231114 | 140200 | 371006308500 | 469500 | 470000 | 470500 | 469500 | 1743 |
| 286 | 20231114 | 140100 | 370187670000 | 470000 | 470000 | 470500 | 469500 | 1294 |
| 287 | 20231114 | 140000 | 369579517000 | 470000 | 470500 | 471000 | 469500 | 938 |
| 288 | 20231114 | 135900 | 369138604000 | 470500 | 470500 | 471000 | 470500 | 626 |
| 289 | 20231114 | 135800 | 368844014000 | 470500 | 470000 | 471000 | 469500 | 1754 |
| 290 | 20231114 | 135700 | 368018897500 | 470000 | 470000 | 470500 | 469500 | 580 |
| 291 | 20231114 | 135600 | 367746291500 | 470000 | 469500 | 470000 | 469500 | 642 |
| 292 | 20231114 | 135500 | 367444725500 | 470000 | 470000 | 470000 | 469500 | 257 |
| 293 | 20231114 | 135400 | 367324020000 | 469500 | 470500 | 470500 | 469500 | 784 |
| 294 | 20231114 | 135300 | 366955450500 | 470500 | 469000 | 470500 | 469000 | 1235 |
| 295 | 20231114 | 135200 | 366375214000 | 469000 | 469000 | 469500 | 468500 | 1030 |
| 296 | 20231114 | 135100 | 365892071000 | 469000 | 469000 | 469000 | 468500 | 484 |
| 297 | 20231114 | 135000 | 365665190500 | 468500 | 469500 | 469500 | 468500 | 1898 |
| 298 | 20231114 | 134900 | 364775125500 | 469000 | 469500 | 470000 | 469000 | 1533 |
| 299 | 20231114 | 134800 | 364055285000 | 469500 | 469500 | 470000 | 469000 | 992 |
| 300 | 20231114 | 134700 | 363589565000 | 469000 | 469500 | 469500 | 468500 | 2219 |
| 301 | 20231114 | 134600 | 362548783500 | 469000 | 470500 | 470500 | 469000 | 5570 |
| 302 | 20231114 | 134500 | 359931723000 | 470000 | 471000 | 471500 | 470000 | 3442 |
| 303 | 20231114 | 134400 | 358311549000 | 471500 | 471500 | 472000 | 471000 | 2025 |
| 304 | 20231114 | 134300 | 357357002500 | 472000 | 471500 | 472000 | 471500 | 209 |
| 305 | 20231114 | 134200 | 357258442500 | 472000 | 471500 | 472500 | 471500 | 1175 |
| 306 | 20231114 | 134100 | 356703841000 | 471500 | 471500 | 472000 | 471000 | 1065 |
| 307 | 20231114 | 134000 | 356201628500 | 471500 | 471500 | 472000 | 471000 | 839 |
| 308 | 20231114 | 133900 | 355806072000 | 471500 | 471500 | 472000 | 471000 | 1278 |
| 309 | 20231114 | 133800 | 355203343500 | 472000 | 470500 | 472000 | 470500 | 2499 |
| 310 | 20231114 | 133700 | 354025239500 | 470500 | 471000 | 471000 | 470500 | 628 |
| 311 | 20231114 | 133600 | 353729485000 | 471000 | 471500 | 471500 | 470500 | 1344 |
| 312 | 20231114 | 133500 | 353096487000 | 471500 | 471000 | 472000 | 471000 | 1135 |
| 313 | 20231114 | 133400 | 352561365000 | 471000 | 471000 | 471500 | 471000 | 489 |
| 314 | 20231114 | 133300 | 352331003000 | 471000 | 470500 | 471000 | 470500 | 390 |
| 315 | 20231114 | 133200 | 352147392500 | 471000 | 471000 | 471500 | 470500 | 2022 |
| 316 | 20231114 | 133100 | 351194970500 | 471500 | 472000 | 472000 | 471000 | 289 |
| 317 | 20231114 | 133000 | 351058743000 | 471500 | 472000 | 472000 | 471500 | 1976 |
| 318 | 20231114 | 132900 | 350127010000 | 472000 | 471500 | 472000 | 471500 | 644 |
| 319 | 20231114 | 132800 | 349823092500 | 472000 | 472000 | 472000 | 471500 | 450 |
| 320 | 20231114 | 132700 | 349610750000 | 471500 | 472000 | 472000 | 471500 | 337 |
| 321 | 20231114 | 132600 | 349451720500 | 471500 | 473000 | 473000 | 471500 | 2817 |
| 322 | 20231114 | 132500 | 348121518500 | 473000 | 472500 | 473000 | 472000 | 463 |
| 323 | 20231114 | 132400 | 347902820000 | 472500 | 472500 | 473000 | 472000 | 1140 |
| 324 | 20231114 | 132300 | 347364147000 | 472000 | 472500 | 472500 | 472000 | 440 |
| 325 | 20231114 | 132200 | 347156262000 | 472000 | 473000 | 473000 | 472000 | 1334 |
| 326 | 20231114 | 132100 | 346525929500 | 473000 | 473000 | 473000 | 472500 | 857 |
| 327 | 20231114 | 132000 | 346120590000 | 473500 | 474000 | 474500 | 473000 | 1029 |
| 328 | 20231114 | 131900 | 345633085500 | 474000 | 473500 | 474500 | 473500 | 1248 |
| 329 | 20231114 | 131800 | 345041566000 | 474000 | 473500 | 474000 | 473000 | 688 |
| 330 | 20231114 | 131700 | 344715824000 | 473500 | 472500 | 473500 | 472000 | 1233 |
| 331 | 20231114 | 131600 | 344132850500 | 472500 | 473000 | 473000 | 472000 | 1406 |
| 332 | 20231114 | 131500 | 343468512500 | 472500 | 472500 | 473000 | 472500 | 922 |
| 333 | 20231114 | 131400 | 343032792500 | 473000 | 473500 | 473500 | 473000 | 2697 |
| 334 | 20231114 | 131300 | 341756777000 | 473500 | 473500 | 473500 | 473000 | 172 |
| 335 | 20231114 | 131200 | 341675385000 | 473500 | 473000 | 473500 | 472500 | 277 |
| 336 | 20231114 | 131100 | 341544323000 | 473500 | 473000 | 473500 | 472500 | 1601 |
| 337 | 20231114 | 131000 | 340787041500 | 473000 | 472500 | 473000 | 472500 | 689 |
| 338 | 20231114 | 130900 | 340461149500 | 473000 | 473000 | 473000 | 472500 | 382 |
| 339 | 20231114 | 130800 | 340280515500 | 473000 | 472500 | 473000 | 472000 | 1144 |
| 340 | 20231114 | 130700 | 339739916500 | 472500 | 472500 | 472500 | 472000 | 476 |
| 341 | 20231114 | 130600 | 339515059000 | 472000 | 473000 | 473000 | 472000 | 933 |
| 342 | 20231114 | 130500 | 339074187500 | 473000 | 474500 | 475000 | 472500 | 3428 |
| 343 | 20231114 | 130400 | 337449125500 | 475000 | 475000 | 475000 | 474500 | 337 |
| 344 | 20231114 | 130300 | 337289105000 | 474500 | 474000 | 475000 | 474000 | 782 |
| 345 | 20231114 | 130200 | 336918047500 | 474500 | 474500 | 474500 | 474000 | 1553 |
| 346 | 20231114 | 130100 | 336181231000 | 474500 | 474500 | 474500 | 474000 | 1550 |
| 347 | 20231114 | 130000 | 335446400500 | 474500 | 474500 | 474500 | 474000 | 477 |
| 348 | 20231114 | 125900 | 335220106500 | 474500 | 474500 | 474500 | 474000 | 447 |
| 349 | 20231114 | 125800 | 335008017000 | 474000 | 472500 | 474000 | 472500 | 1849 |
| 350 | 20231114 | 125700 | 334132483000 | 473000 | 473000 | 473000 | 472500 | 195 |
| 351 | 20231114 | 125600 | 334040275500 | 473000 | 472500 | 473000 | 472500 | 302 |
| 352 | 20231114 | 125500 | 333897460500 | 473000 | 473000 | 473500 | 472500 | 834 |
| 353 | 20231114 | 125400 | 333502919500 | 473500 | 473000 | 473500 | 473000 | 532 |
| 354 | 20231114 | 125300 | 333251037500 | 473500 | 473500 | 474000 | 473000 | 1341 |
| 355 | 20231114 | 125200 | 332615716000 | 473500 | 474000 | 474000 | 473000 | 2911 |
| 356 | 20231114 | 125100 | 331236705000 | 474000 | 473500 | 474000 | 473500 | 727 |
| 357 | 20231114 | 125000 | 330892384000 | 473500 | 473000 | 473500 | 473000 | 348 |
| 358 | 20231114 | 124900 | 330727637000 | 473500 | 473500 | 473500 | 473000 | 426 |
| 359 | 20231114 | 124800 | 330525947500 | 473500 | 474000 | 474000 | 473000 | 1230 |
| 360 | 20231114 | 124700 | 329943510500 | 474000 | 473000 | 474000 | 473000 | 1068 |
| 361 | 20231114 | 124600 | 329437861000 | 473500 | 473000 | 473500 | 473000 | 283 |
| 362 | 20231114 | 124500 | 329303935500 | 473000 | 472000 | 473500 | 472000 | 2126 |
| 363 | 20231114 | 124400 | 328299400000 | 472000 | 472000 | 472000 | 471500 | 1013 |
| 364 | 20231114 | 124300 | 327821377000 | 472000 | 472000 | 472500 | 471500 | 1861 |
| 365 | 20231114 | 124200 | 326943010000 | 472500 | 472500 | 472500 | 472000 | 1908 |
| 366 | 20231114 | 124100 | 326042173500 | 472500 | 473000 | 473000 | 472500 | 1161 |
| 367 | 20231114 | 124000 | 325493584000 | 473000 | 473000 | 473000 | 472500 | 330 |
| 368 | 20231114 | 123900 | 325337560500 | 473000 | 472500 | 473000 | 472500 | 151 |
| 369 | 20231114 | 123800 | 325266177000 | 473000 | 472500 | 473000 | 472000 | 499 |
| 370 | 20231114 | 123700 | 325030353500 | 472500 | 473000 | 473500 | 471500 | 4161 |
| 371 | 20231114 | 123600 | 323064357000 | 473000 | 473500 | 473500 | 473000 | 389 |
| 372 | 20231114 | 123500 | 322880222000 | 473000 | 474000 | 475000 | 473000 | 2431 |
| 373 | 20231114 | 123400 | 321727684000 | 474000 | 474500 | 475000 | 474000 | 2858 |
| 374 | 20231114 | 123300 | 320371703500 | 474500 | 474000 | 475000 | 474000 | 1606 |
| 375 | 20231114 | 123200 | 319609721000 | 474000 | 473500 | 474000 | 473500 | 1250 |
| 376 | 20231114 | 123100 | 319017253500 | 474000 | 474000 | 474000 | 473000 | 791 |
| 377 | 20231114 | 123000 | 318642682000 | 473500 | 473500 | 474000 | 473500 | 647 |
| 378 | 20231114 | 122900 | 318336293000 | 473500 | 473500 | 473500 | 472500 | 1106 |
| 379 | 20231114 | 122800 | 317813052500 | 473500 | 474000 | 474000 | 473000 | 1118 |
| 380 | 20231114 | 122700 | 317283533000 | 474000 | 473500 | 474500 | 473000 | 1989 |
| 381 | 20231114 | 122600 | 316341210000 | 473500 | 473000 | 473500 | 473000 | 280 |
| 382 | 20231114 | 122500 | 316208691000 | 473500 | 473000 | 473500 | 472500 | 496 |
| 383 | 20231114 | 122400 | 315974091500 | 473000 | 472500 | 473000 | 472000 | 1327 |
| 384 | 20231114 | 122300 | 315347153000 | 472000 | 472000 | 472500 | 471500 | 354 |
| 385 | 20231114 | 122200 | 315180075000 | 472000 | 472000 | 472500 | 471500 | 600 |
| 386 | 20231114 | 122100 | 314896888500 | 472000 | 471500 | 472000 | 471500 | 521 |
| 387 | 20231114 | 122000 | 314651123000 | 471500 | 472000 | 472000 | 471500 | 473 |
| 388 | 20231114 | 121900 | 314427904000 | 471500 | 472000 | 472000 | 471000 | 1242 |
| 389 | 20231114 | 121800 | 313842269500 | 471500 | 471000 | 472000 | 471000 | 816 |
| 390 | 20231114 | 121700 | 313457464500 | 471000 | 471500 | 471500 | 471000 | 113 |
| 391 | 20231114 | 121600 | 313404213500 | 471500 | 471000 | 471500 | 470500 | 345 |
| 392 | 20231114 | 121500 | 313241703500 | 471000 | 471000 | 471500 | 470500 | 598 |
| 393 | 20231114 | 121400 | 312960050500 | 470500 | 471000 | 471500 | 470500 | 1090 |
| 394 | 20231114 | 121300 | 312446910500 | 471500 | 471500 | 472000 | 471000 | 322 |
| 395 | 20231114 | 121200 | 312295177500 | 471500 | 471500 | 472000 | 471000 | 309 |
| 396 | 20231114 | 121100 | 312149486500 | 471500 | 471500 | 471500 | 471000 | 530 |
| 397 | 20231114 | 121000 | 311899749000 | 471000 | 472000 | 472000 | 471000 | 719 |
| 398 | 20231114 | 120900 | 311560857000 | 472000 | 472000 | 472500 | 471500 | 367 |
| 399 | 20231114 | 120800 | 311387653500 | 472000 | 472500 | 472500 | 472000 | 296 |
| 400 | 20231114 | 120700 | 311247897500 | 472500 | 473000 | 473000 | 472000 | 410 |
| 401 | 20231114 | 120600 | 311054302000 | 472500 | 472500 | 473000 | 471500 | 2845 |
| 402 | 20231114 | 120500 | 309711318000 | 472000 | 473000 | 473000 | 472000 | 1384 |
| 403 | 20231114 | 120400 | 309057405500 | 473000 | 473500 | 473500 | 472500 | 3490 |
| 404 | 20231114 | 120300 | 307405840000 | 473000 | 473000 | 473500 | 472500 | 1154 |
| 405 | 20231114 | 120200 | 306859997000 | 472500 | 472500 | 473500 | 472500 | 811 |
| 406 | 20231114 | 120100 | 306476407500 | 472500 | 473000 | 473500 | 472500 | 1322 |
| 407 | 20231114 | 120000 | 305851134500 | 473500 | 472500 | 473500 | 472500 | 1278 |
| 408 | 20231114 | 115900 | 305246685500 | 473000 | 472500 | 473000 | 472000 | 600 |
| 409 | 20231114 | 115800 | 304963136500 | 472500 | 473500 | 473500 | 472500 | 880 |
| 410 | 20231114 | 115700 | 304546935000 | 473500 | 473500 | 473500 | 473000 | 451 |
| 411 | 20231114 | 115600 | 304333544000 | 473000 | 473000 | 473500 | 473000 | 532 |
| 412 | 20231114 | 115500 | 304081904500 | 473000 | 472000 | 473000 | 472000 | 646 |
| 413 | 20231114 | 115400 | 303776631500 | 472000 | 473500 | 473500 | 472000 | 2419 |
| 414 | 20231114 | 115300 | 302632372000 | 473500 | 473000 | 473500 | 473000 | 594 |
| 415 | 20231114 | 115200 | 302351160000 | 473000 | 473000 | 473000 | 472500 | 564 |
| 416 | 20231114 | 115100 | 302084456000 | 472500 | 473000 | 473000 | 472500 | 389 |
| 417 | 20231114 | 115000 | 301900514000 | 473000 | 472500 | 473000 | 472500 | 467 |
| 418 | 20231114 | 114900 | 301679669500 | 472500 | 472500 | 473000 | 472500 | 321 |
| 419 | 20231114 | 114800 | 301527886000 | 472500 | 472500 | 473000 | 472500 | 357 |
| 420 | 20231114 | 114700 | 301359126500 | 472500 | 472000 | 473000 | 471500 | 1252 |
| 421 | 20231114 | 114600 | 300767720000 | 471500 | 471500 | 472000 | 471000 | 1722 |
| 422 | 20231114 | 114500 | 299955082000 | 471500 | 472000 | 472000 | 471500 | 485 |
| 423 | 20231114 | 114400 | 299726329500 | 472000 | 472000 | 472000 | 471500 | 573 |
| 424 | 20231114 | 114300 | 299456071000 | 472000 | 471000 | 472000 | 471000 | 740 |
| 425 | 20231114 | 114200 | 299107181500 | 471500 | 470000 | 471500 | 470000 | 658 |
| 426 | 20231114 | 114100 | 298797308000 | 471000 | 470500 | 471000 | 470000 | 571 |
| 427 | 20231114 | 114000 | 298528592000 | 471000 | 470500 | 471500 | 470500 | 382 |
| 428 | 20231114 | 113900 | 298348717500 | 471000 | 470500 | 471500 | 470000 | 2079 |
| 429 | 20231114 | 113800 | 297369940500 | 470500 | 472000 | 472000 | 470500 | 3002 |
| 430 | 20231114 | 113700 | 295955405000 | 471500 | 472000 | 472000 | 471500 | 292 |
| 431 | 20231114 | 113600 | 295817642000 | 471500 | 472000 | 472000 | 471500 | 313 |
| 432 | 20231114 | 113500 | 295669950000 | 472000 | 472000 | 472000 | 471500 | 378 |
| 433 | 20231114 | 113400 | 295491583500 | 471500 | 472500 | 472500 | 471500 | 1222 |
| 434 | 20231114 | 113300 | 294914817500 | 472500 | 472000 | 472500 | 472000 | 428 |
| 435 | 20231114 | 113200 | 294712617500 | 472500 | 471500 | 472500 | 471000 | 989 |
| 436 | 20231114 | 113100 | 294246143000 | 471000 | 472000 | 472500 | 471000 | 2134 |
| 437 | 20231114 | 113000 | 293239267000 | 472000 | 471500 | 472500 | 471000 | 1955 |
| 438 | 20231114 | 112900 | 292316607500 | 471500 | 471000 | 471500 | 470500 | 1484 |
| 439 | 20231114 | 112800 | 291617243500 | 471000 | 471000 | 471000 | 470500 | 746 |
| 440 | 20231114 | 112700 | 291265940500 | 471000 | 470500 | 471000 | 470000 | 1447 |
| 441 | 20231114 | 112600 | 290584930000 | 470500 | 470000 | 470500 | 469500 | 1120 |
| 442 | 20231114 | 112500 | 290058669500 | 470000 | 469000 | 470000 | 469000 | 2354 |
| 443 | 20231114 | 112400 | 288953036500 | 469000 | 468500 | 469000 | 468500 | 627 |
| 444 | 20231114 | 112300 | 288659104000 | 468500 | 469500 | 470000 | 468500 | 1183 |
| 445 | 20231114 | 112200 | 288103980500 | 469500 | 468500 | 469500 | 468000 | 1449 |
| 446 | 20231114 | 112100 | 287424632000 | 468500 | 468000 | 468500 | 468000 | 2316 |
| 447 | 20231114 | 112000 | 286339805000 | 468000 | 469500 | 469500 | 468000 | 3517 |
| 448 | 20231114 | 111900 | 284691736000 | 469000 | 469000 | 469500 | 468500 | 3576 |
| 449 | 20231114 | 111800 | 283015192500 | 469000 | 469500 | 470000 | 468500 | 10830 |
| 450 | 20231114 | 111700 | 277936164500 | 469500 | 470500 | 471000 | 469500 | 5498 |
| 451 | 20231114 | 111600 | 275350549000 | 471000 | 470500 | 471000 | 470500 | 580 |
| 452 | 20231114 | 111500 | 275077433500 | 470500 | 471500 | 471500 | 470500 | 2459 |
| 453 | 20231114 | 111400 | 273919494000 | 471000 | 471000 | 471500 | 470500 | 1049 |
| 454 | 20231114 | 111300 | 273425442500 | 471000 | 470500 | 471500 | 470000 | 1221 |
| 455 | 20231114 | 111200 | 272850712500 | 470500 | 470000 | 470500 | 470000 | 1272 |
| 456 | 20231114 | 111100 | 272252692000 | 470500 | 470500 | 470500 | 470000 | 2352 |
| 457 | 20231114 | 111000 | 271147192500 | 470000 | 471500 | 471500 | 469500 | 9517 |
| 458 | 20231114 | 110900 | 266670222500 | 471500 | 471500 | 472000 | 471000 | 1583 |
| 459 | 20231114 | 110800 | 265923823500 | 472000 | 471500 | 472000 | 471500 | 524 |
| 460 | 20231114 | 110700 | 265676711000 | 471500 | 471500 | 472000 | 471000 | 3820 |
| 461 | 20231114 | 110600 | 263875508000 | 472000 | 472000 | 472500 | 471500 | 2414 |
| 462 | 20231114 | 110500 | 262736846000 | 472000 | 472000 | 473000 | 471500 | 2880 |
| 463 | 20231114 | 110400 | 261376776000 | 472000 | 472000 | 472500 | 472000 | 1483 |
| 464 | 20231114 | 110300 | 260676768000 | 472500 | 472000 | 472500 | 471500 | 2228 |
| 465 | 20231114 | 110200 | 259625102000 | 472000 | 472500 | 473000 | 472000 | 1493 |
| 466 | 20231114 | 110100 | 258919776500 | 472500 | 473000 | 473000 | 472000 | 1679 |
| 467 | 20231114 | 110000 | 258126485500 | 473000 | 473000 | 473500 | 472500 | 1031 |
| 468 | 20231114 | 105900 | 257638882500 | 473500 | 473500 | 474000 | 472500 | 1931 |
| 469 | 20231114 | 105800 | 256725113500 | 473000 | 474500 | 474500 | 473000 | 1463 |
| 470 | 20231114 | 105700 | 256032243500 | 474500 | 474500 | 475500 | 474000 | 2402 |
| 471 | 20231114 | 105600 | 254892190500 | 474500 | 472500 | 474500 | 472500 | 2824 |
| 472 | 20231114 | 105500 | 253556061500 | 472500 | 473000 | 473500 | 472000 | 3356 |
| 473 | 20231114 | 105400 | 251970058500 | 473000 | 473500 | 474000 | 473000 | 4953 |
| 474 | 20231114 | 105300 | 249624886000 | 473500 | 474500 | 474500 | 473000 | 6191 |
| 475 | 20231114 | 105200 | 246692552500 | 474500 | 475500 | 476000 | 474500 | 4292 |
| 476 | 20231114 | 105100 | 244653269000 | 475500 | 477000 | 477000 | 475500 | 2836 |
| 477 | 20231114 | 105000 | 243302963000 | 476500 | 475500 | 477000 | 475500 | 2871 |
| 478 | 20231114 | 104900 | 241935473000 | 476000 | 476500 | 477000 | 475500 | 1647 |
| 479 | 20231114 | 104800 | 241151279000 | 476000 | 476500 | 477000 | 476000 | 3022 |
| 480 | 20231114 | 104700 | 239711803000 | 476500 | 478000 | 478000 | 476000 | 4030 |
| 481 | 20231114 | 104600 | 237789156000 | 478000 | 479000 | 479500 | 477500 | 3548 |
| 482 | 20231114 | 104500 | 236092428000 | 479000 | 478500 | 479500 | 478500 | 1935 |
| 483 | 20231114 | 104400 | 235165575500 | 478500 | 479000 | 479500 | 478000 | 2604 |
| 484 | 20231114 | 104300 | 233919357000 | 479000 | 479500 | 479500 | 479000 | 1821 |
| 485 | 20231114 | 104200 | 233046391000 | 479500 | 479000 | 480000 | 478500 | 2546 |
| 486 | 20231114 | 104100 | 231825719500 | 479000 | 479000 | 480000 | 478000 | 4599 |
| 487 | 20231114 | 104000 | 229622433000 | 479500 | 480000 | 480000 | 478500 | 4074 |
| 488 | 20231114 | 103900 | 227669865500 | 479500 | 480000 | 480000 | 479000 | 2995 |
| 489 | 20231114 | 103800 | 226233742500 | 480000 | 479000 | 480000 | 479000 | 2153 |
| 490 | 20231114 | 103700 | 225201624500 | 479000 | 479000 | 479500 | 478000 | 4664 |
| 491 | 20231114 | 103600 | 222970365000 | 479000 | 480000 | 480000 | 478500 | 4456 |
| 492 | 20231114 | 103500 | 220834897500 | 479500 | 479000 | 480000 | 479000 | 2573 |
| 493 | 20231114 | 103400 | 219601157500 | 479500 | 478500 | 479500 | 478500 | 2166 |
| 494 | 20231114 | 103300 | 218563972500 | 479000 | 479000 | 479000 | 478500 | 1601 |
| 495 | 20231114 | 103200 | 217797323500 | 478500 | 477500 | 479000 | 477500 | 2666 |
| 496 | 20231114 | 103100 | 216522157000 | 477500 | 477500 | 478000 | 477000 | 1305 |
| 497 | 20231114 | 103000 | 215898899500 | 477500 | 478500 | 478500 | 477500 | 1436 |
| 498 | 20231114 | 102900 | 215212687500 | 478000 | 479000 | 479000 | 477500 | 2527 |
| 499 | 20231114 | 102800 | 214004263000 | 479000 | 478500 | 479000 | 477500 | 1702 |
| 500 | 20231114 | 102700 | 213190187000 | 478500 | 478500 | 479000 | 477000 | 3943 |
| 501 | 20231114 | 102600 | 211305498000 | 478000 | 479000 | 479500 | 478000 | 3755 |
| 502 | 20231114 | 102500 | 209506819500 | 479500 | 479500 | 479500 | 478000 | 3315 |
| 503 | 20231114 | 102400 | 207919384500 | 479000 | 479000 | 479500 | 478500 | 1742 |
| 504 | 20231114 | 102300 | 207085054000 | 479000 | 477500 | 479000 | 477500 | 3031 |
| 505 | 20231114 | 102200 | 205634999500 | 477500 | 478000 | 478500 | 477000 | 4791 |
| 506 | 20231114 | 102100 | 203346623500 | 478500 | 479000 | 479000 | 478000 | 2636 |
| 507 | 20231114 | 102000 | 202085513000 | 479000 | 480000 | 480000 | 478000 | 3980 |
| 508 | 20231114 | 101900 | 200179176500 | 480000 | 480500 | 481000 | 479500 | 5421 |
| 509 | 20231114 | 101800 | 197575767000 | 480500 | 480000 | 480500 | 479000 | 9995 |
| 510 | 20231114 | 101700 | 192779817500 | 480000 | 479000 | 480000 | 478500 | 6357 |
| 511 | 20231114 | 101600 | 189733000000 | 479500 | 478500 | 479500 | 478000 | 6600 |
| 512 | 20231114 | 101500 | 186571714000 | 478500 | 478000 | 479000 | 477000 | 6665 |
| 513 | 20231114 | 101400 | 183385614500 | 478000 | 478500 | 479000 | 478000 | 2881 |
| 514 | 20231114 | 101300 | 182007394500 | 478000 | 477000 | 478500 | 477000 | 3652 |
| 515 | 20231114 | 101200 | 180262081000 | 477500 | 477000 | 478000 | 476000 | 9957 |
| 516 | 20231114 | 101100 | 175508572500 | 477000 | 475000 | 477000 | 474500 | 19947 |
| 517 | 20231114 | 101000 | 166019052500 | 475000 | 474000 | 475000 | 474000 | 5873 |
| 518 | 20231114 | 100900 | 163232290000 | 474500 | 473500 | 474500 | 473500 | 2348 |
| 519 | 20231114 | 100800 | 162119182000 | 474000 | 474000 | 474500 | 473500 | 5737 |
| 520 | 20231114 | 100700 | 159399832000 | 474000 | 472500 | 474000 | 472500 | 8217 |
| 521 | 20231114 | 100600 | 155509841000 | 472500 | 472500 | 473000 | 472000 | 1502 |
| 522 | 20231114 | 100500 | 154799880000 | 472000 | 472500 | 472500 | 472000 | 1543 |
| 523 | 20231114 | 100400 | 154070994500 | 472500 | 472500 | 473500 | 472000 | 4874 |
| 524 | 20231114 | 100300 | 151766680000 | 472500 | 472000 | 473000 | 471500 | 2600 |
| 525 | 20231114 | 100200 | 150538728000 | 472000 | 473000 | 473000 | 471500 | 3523 |
| 526 | 20231114 | 100100 | 148875249000 | 472500 | 472000 | 473000 | 472000 | 3122 |
| 527 | 20231114 | 100000 | 147399469000 | 472000 | 470500 | 472500 | 470500 | 2195 |
| 528 | 20231114 | 095900 | 146364434500 | 470500 | 471500 | 471500 | 470500 | 1305 |
| 529 | 20231114 | 095800 | 145749645000 | 471500 | 472000 | 472500 | 471000 | 1784 |
| 530 | 20231114 | 095700 | 144907901500 | 472000 | 472500 | 473000 | 471500 | 1777 |
| 531 | 20231114 | 095600 | 144068906500 | 472500 | 472500 | 473000 | 472000 | 1864 |
| 532 | 20231114 | 095500 | 143187988500 | 473000 | 473000 | 473000 | 472500 | 2025 |
| 533 | 20231114 | 095400 | 142230369500 | 472500 | 472500 | 473000 | 472000 | 1781 |
| 534 | 20231114 | 095300 | 141388404500 | 472500 | 472500 | 473000 | 472000 | 2477 |
| 535 | 20231114 | 095200 | 140218023500 | 472500 | 471000 | 472500 | 471000 | 3840 |
| 536 | 20231114 | 095100 | 138405872500 | 471500 | 471000 | 471500 | 470500 | 2548 |
| 537 | 20231114 | 095000 | 137205875000 | 470500 | 470000 | 471000 | 470000 | 1313 |
| 538 | 20231114 | 094900 | 136587953000 | 470000 | 470500 | 471000 | 469500 | 3282 |
| 539 | 20231114 | 094800 | 135044224500 | 471000 | 470000 | 471000 | 469500 | 1887 |
| 540 | 20231114 | 094700 | 134156529500 | 470000 | 471500 | 471500 | 469500 | 4150 |
| 541 | 20231114 | 094600 | 132205418500 | 471000 | 470500 | 471500 | 470500 | 1259 |
| 542 | 20231114 | 094500 | 131612437000 | 470500 | 470500 | 471000 | 470000 | 1651 |
| 543 | 20231114 | 094400 | 130835671500 | 470500 | 471500 | 472000 | 470500 | 2466 |
| 544 | 20231114 | 094300 | 129674340500 | 472000 | 472000 | 473000 | 471500 | 2951 |
| 545 | 20231114 | 094200 | 128280791000 | 472500 | 472000 | 472500 | 471500 | 1868 |
| 546 | 20231114 | 094100 | 127399041500 | 472000 | 470500 | 472500 | 470500 | 3185 |
| 547 | 20231114 | 094000 | 125897300500 | 471000 | 471000 | 471500 | 470000 | 2321 |
| 548 | 20231114 | 093900 | 124805065000 | 471000 | 470000 | 471500 | 470000 | 1533 |
| 549 | 20231114 | 093800 | 124083416500 | 470000 | 471000 | 471500 | 469500 | 5247 |
| 550 | 20231114 | 093700 | 121616296000 | 471500 | 473000 | 473500 | 471000 | 8247 |
| 551 | 20231114 | 093600 | 117719225000 | 473000 | 472000 | 473000 | 471500 | 9254 |
| 552 | 20231114 | 093500 | 113349417000 | 471500 | 471000 | 472000 | 470500 | 3695 |
| 553 | 20231114 | 093400 | 111608329000 | 471000 | 471500 | 471500 | 470500 | 2409 |
| 554 | 20231114 | 093300 | 110473420000 | 471500 | 472000 | 472000 | 471000 | 3325 |
| 555 | 20231114 | 093200 | 108905650500 | 471500 | 470500 | 472000 | 470000 | 5500 |
| 556 | 20231114 | 093100 | 106314981500 | 470500 | 470000 | 471000 | 470000 | 4537 |
| 557 | 20231114 | 093000 | 104181313000 | 470500 | 470000 | 471000 | 470000 | 6102 |
| 558 | 20231114 | 092900 | 101309281000 | 470000 | 470000 | 470500 | 469500 | 1842 |
| 559 | 20231114 | 092800 | 100443468000 | 470000 | 470000 | 471000 | 469500 | 3993 |
| 560 | 20231114 | 092700 | 98565571000 | 470000 | 469000 | 470000 | 468500 | 2461 |
| 561 | 20231114 | 092600 | 97410493500 | 469000 | 468000 | 469000 | 467000 | 5954 |
| 562 | 20231114 | 092500 | 94624304000 | 468000 | 469500 | 470000 | 468000 | 5181 |
| 563 | 20231114 | 092400 | 92194387000 | 469000 | 471000 | 471000 | 469000 | 8564 |
| 564 | 20231114 | 092300 | 88169460500 | 471000 | 470000 | 471000 | 470000 | 3877 |
| 565 | 20231114 | 092200 | 86345639500 | 470000 | 472000 | 472000 | 470000 | 9631 |
| 566 | 20231114 | 092100 | 81806397500 | 472000 | 470500 | 472000 | 470500 | 6526 |
| 567 | 20231114 | 092000 | 78730186000 | 470500 | 468500 | 471000 | 468500 | 14533 |
| 568 | 20231114 | 091900 | 71901001000 | 469000 | 468000 | 469000 | 468000 | 4029 |
| 569 | 20231114 | 091800 | 70012104000 | 468500 | 468000 | 468500 | 467500 | 8326 |
| 570 | 20231114 | 091700 | 66114239500 | 467500 | 467000 | 468000 | 466500 | 4495 |
| 571 | 20231114 | 091600 | 64014087000 | 467000 | 466000 | 467000 | 466000 | 5543 |
| 572 | 20231114 | 091500 | 61427549000 | 466000 | 468000 | 468000 | 466000 | 10974 |
| 573 | 20231114 | 091400 | 56301187000 | 468000 | 468000 | 468000 | 467000 | 10576 |
| 574 | 20231114 | 091300 | 51353641500 | 468000 | 466000 | 468000 | 466000 | 11223 |
| 575 | 20231114 | 091200 | 46113949500 | 465500 | 465500 | 466000 | 465000 | 5582 |
| 576 | 20231114 | 091100 | 43514692500 | 465500 | 463500 | 466000 | 463500 | 5368 |
| 577 | 20231114 | 091000 | 41019711500 | 464000 | 464500 | 465500 | 463500 | 3114 |
| 578 | 20231114 | 090900 | 39573299000 | 464500 | 465500 | 466000 | 464000 | 5807 |
| 579 | 20231114 | 090800 | 36871708500 | 466000 | 465000 | 466000 | 464500 | 8986 |
| 580 | 20231114 | 090700 | 32689940000 | 465000 | 464500 | 465500 | 463500 | 11781 |
| 581 | 20231114 | 090600 | 27215123500 | 464500 | 463000 | 464500 | 462500 | 10328 |
| 582 | 20231114 | 090500 | 22427010000 | 463000 | 460000 | 463000 | 460000 | 6266 |
| 583 | 20231114 | 090400 | 19533746000 | 460500 | 460500 | 460500 | 459500 | 2915 |
| 584 | 20231114 | 090300 | 18192754000 | 460500 | 463500 | 464000 | 460000 | 6193 |
| 585 | 20231114 | 090200 | 15330604000 | 463000 | 461000 | 464000 | 461000 | 9887 |
| 586 | 20231114 | 090100 | 10757443500 | 461000 | 459500 | 461500 | 459000 | 10092 |
| 587 | 20231114 | 090000 | 6112894000 | 460000 | 459000 | 460000 | 458500 | 13228 |