35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 184500 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 22501 |
| 3 | 20231115 | 184400 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 4 | 20231115 | 184300 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 5 | 20231115 | 184200 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 6 | 20231115 | 184100 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 7 | 20231115 | 184000 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 8 | 20231115 | 183900 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 9 | 20231115 | 183800 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 10 | 20231115 | 183700 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 11 | 20231115 | 183600 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 12 | 20231115 | 183500 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 13 | 20231115 | 183400 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 14 | 20231115 | 183300 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 15 | 20231115 | 183200 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 16 | 20231115 | 183100 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 17 | 20231115 | 183000 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 18 | 20231115 | 182900 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 19 | 20231115 | 182800 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 20 | 20231115 | 182700 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 21 | 20231115 | 182600 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 22 | 20231115 | 182500 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 23 | 20231115 | 182400 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 24 | 20231115 | 182300 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 25 | 20231115 | 182200 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 26 | 20231115 | 182100 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 27 | 20231115 | 182000 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 28 | 20231115 | 181900 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 29 | 20231115 | 181800 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 30 | 20231115 | 181700 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 31 | 20231115 | 181600 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 32 | 20231115 | 181500 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 22501 |
| 33 | 20231115 | 181400 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 34 | 20231115 | 181300 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 35 | 20231115 | 181200 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 36 | 20231115 | 181100 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 37 | 20231115 | 181000 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 38 | 20231115 | 180900 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 39 | 20231115 | 180800 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 40 | 20231115 | 180700 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 41 | 20231115 | 180600 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 42 | 20231115 | 180500 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 43 | 20231115 | 180400 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 44 | 20231115 | 180300 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 45 | 20231115 | 180200 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 46 | 20231115 | 180100 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 47 | 20231115 | 180000 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 48 | 20231115 | 175900 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 49 | 20231115 | 175800 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 50 | 20231115 | 175700 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 51 | 20231115 | 175600 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 52 | 20231115 | 175500 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 53 | 20231115 | 175400 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 54 | 20231115 | 175300 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 55 | 20231115 | 175200 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 56 | 20231115 | 175100 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 57 | 20231115 | 175000 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 58 | 20231115 | 174900 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 59 | 20231115 | 174800 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 60 | 20231115 | 174700 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 61 | 20231115 | 174600 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 62 | 20231115 | 174500 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 22501 |
| 63 | 20231115 | 174400 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 64 | 20231115 | 174300 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 65 | 20231115 | 174200 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 66 | 20231115 | 174100 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 67 | 20231115 | 174000 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 68 | 20231115 | 173900 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 69 | 20231115 | 173800 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 70 | 20231115 | 173700 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 71 | 20231115 | 173600 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 72 | 20231115 | 173500 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 73 | 20231115 | 173400 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 74 | 20231115 | 173300 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 75 | 20231115 | 173200 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 76 | 20231115 | 173100 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 77 | 20231115 | 173000 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 78 | 20231115 | 172900 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 79 | 20231115 | 172800 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 80 | 20231115 | 172700 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 81 | 20231115 | 172600 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 82 | 20231115 | 172500 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 83 | 20231115 | 172400 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 84 | 20231115 | 172300 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 85 | 20231115 | 172200 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 86 | 20231115 | 172100 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 87 | 20231115 | 172000 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 88 | 20231115 | 171900 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 89 | 20231115 | 171800 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 90 | 20231115 | 171700 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 91 | 20231115 | 171600 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 92 | 20231115 | 171500 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 22501 |
| 93 | 20231115 | 171400 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 94 | 20231115 | 171300 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 95 | 20231115 | 171200 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 96 | 20231115 | 171100 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 97 | 20231115 | 171000 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 98 | 20231115 | 170900 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 99 | 20231115 | 170800 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 100 | 20231115 | 170700 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 101 | 20231115 | 170600 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 102 | 20231115 | 170500 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 103 | 20231115 | 170400 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 104 | 20231115 | 170300 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 105 | 20231115 | 170200 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 106 | 20231115 | 170100 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 107 | 20231115 | 170000 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 108 | 20231115 | 165900 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 109 | 20231115 | 165800 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 110 | 20231115 | 165700 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 111 | 20231115 | 165600 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 112 | 20231115 | 165500 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 113 | 20231115 | 165400 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 114 | 20231115 | 165300 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 115 | 20231115 | 165200 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 116 | 20231115 | 165100 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 117 | 20231115 | 165000 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 118 | 20231115 | 164900 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 119 | 20231115 | 164800 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 120 | 20231115 | 164700 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 121 | 20231115 | 164600 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 122 | 20231115 | 164500 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 22501 |
| 123 | 20231115 | 164400 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 124 | 20231115 | 164300 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 125 | 20231115 | 164200 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 126 | 20231115 | 164100 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 127 | 20231115 | 164000 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 128 | 20231115 | 163900 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 129 | 20231115 | 163800 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 130 | 20231115 | 163700 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 131 | 20231115 | 163600 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 132 | 20231115 | 163500 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 133 | 20231115 | 163400 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 134 | 20231115 | 163300 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 135 | 20231115 | 163200 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 136 | 20231115 | 163100 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 137 | 20231115 | 163000 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 138 | 20231115 | 162900 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 139 | 20231115 | 162800 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 140 | 20231115 | 162700 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 141 | 20231115 | 162600 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 142 | 20231115 | 162500 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 143 | 20231115 | 162400 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 144 | 20231115 | 162300 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 145 | 20231115 | 162200 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 146 | 20231115 | 162100 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 147 | 20231115 | 162000 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 148 | 20231115 | 161900 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 149 | 20231115 | 161800 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 150 | 20231115 | 161700 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 151 | 20231115 | 161600 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 152 | 20231115 | 161500 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 22501 |
| 153 | 20231115 | 161400 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 154 | 20231115 | 161300 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 155 | 20231115 | 161200 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 156 | 20231115 | 161100 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 157 | 20231115 | 161000 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 158 | 20231115 | 160900 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 159 | 20231115 | 160800 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 160 | 20231115 | 160700 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 161 | 20231115 | 160600 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 162 | 20231115 | 160500 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 163 | 20231115 | 160400 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 164 | 20231115 | 160300 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 165 | 20231115 | 160200 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 166 | 20231115 | 160100 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 167 | 20231115 | 160000 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 168 | 20231115 | 155900 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 169 | 20231115 | 155800 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 170 | 20231115 | 155700 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 171 | 20231115 | 155600 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 172 | 20231115 | 155500 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 173 | 20231115 | 155400 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 174 | 20231115 | 155300 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 175 | 20231115 | 155200 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 176 | 20231115 | 155100 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 177 | 20231115 | 155000 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 178 | 20231115 | 154900 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 179 | 20231115 | 154800 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 180 | 20231115 | 154700 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 181 | 20231115 | 154600 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 182 | 20231115 | 154500 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 22501 |
| 183 | 20231115 | 154400 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 184 | 20231115 | 154300 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 185 | 20231115 | 154200 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 186 | 20231115 | 154100 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 187 | 20231115 | 154000 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 188 | 20231115 | 153900 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 189 | 20231115 | 153800 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 190 | 20231115 | 153700 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 191 | 20231115 | 153600 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 192 | 20231115 | 153500 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 193 | 20231115 | 153400 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 194 | 20231115 | 153300 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 195 | 20231115 | 153200 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 196 | 20231115 | 153100 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 197 | 20231115 | 153000 | 376471154500 | 474000 | 474000 | 474000 | 474000 | 22501 |
| 198 | 20231115 | 152900 | 365805680500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 199 | 20231115 | 152800 | 365805680500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 200 | 20231115 | 152700 | 365805680500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 201 | 20231115 | 152600 | 365805680500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 202 | 20231115 | 152500 | 365805680500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 203 | 20231115 | 152400 | 365805680500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 204 | 20231115 | 152300 | 365805680500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 205 | 20231115 | 152200 | 365805680500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 206 | 20231115 | 152100 | 365805680500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 207 | 20231115 | 152000 | 365805680500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 208 | 20231115 | 151900 | 365805680500 | 473000 | 472000 | 473000 | 472000 | 2057 |
| 209 | 20231115 | 151800 | 364834082500 | 472000 | 472000 | 472500 | 472000 | 734 |
| 210 | 20231115 | 151700 | 364487476500 | 472500 | 472000 | 472500 | 471500 | 1701 |
| 211 | 20231115 | 151600 | 363684698500 | 472000 | 472000 | 472500 | 471500 | 1663 |
| 212 | 20231115 | 151500 | 362900437000 | 472000 | 472000 | 472500 | 471500 | 1331 |
| 213 | 20231115 | 151400 | 362271954000 | 472500 | 472500 | 472500 | 472000 | 1545 |
| 214 | 20231115 | 151300 | 361542575500 | 472500 | 472000 | 472500 | 471500 | 1840 |
| 215 | 20231115 | 151200 | 360674069500 | 471500 | 472000 | 472000 | 471500 | 868 |
| 216 | 20231115 | 151100 | 360264535500 | 472000 | 471500 | 472000 | 471500 | 736 |
| 217 | 20231115 | 151000 | 359917283000 | 472000 | 472000 | 472000 | 471500 | 632 |
| 218 | 20231115 | 150900 | 359619127500 | 472000 | 472500 | 472500 | 471500 | 2767 |
| 219 | 20231115 | 150800 | 358312971500 | 472000 | 472500 | 472500 | 472000 | 661 |
| 220 | 20231115 | 150700 | 358000791500 | 472000 | 472000 | 472500 | 471500 | 1636 |
| 221 | 20231115 | 150600 | 357228638500 | 471500 | 471000 | 472000 | 470500 | 1979 |
| 222 | 20231115 | 150500 | 356295860000 | 470500 | 471000 | 471000 | 470500 | 742 |
| 223 | 20231115 | 150400 | 355946459500 | 470500 | 471000 | 471500 | 470500 | 631 |
| 224 | 20231115 | 150300 | 355649292500 | 470500 | 471500 | 471500 | 470500 | 976 |
| 225 | 20231115 | 150200 | 355189561500 | 471500 | 471000 | 471500 | 471000 | 584 |
| 226 | 20231115 | 150100 | 354914367500 | 471500 | 472000 | 472000 | 470500 | 1392 |
| 227 | 20231115 | 150000 | 354258359000 | 472000 | 471500 | 472500 | 471500 | 868 |
| 228 | 20231115 | 145900 | 353848915500 | 471500 | 470500 | 472500 | 470000 | 3831 |
| 229 | 20231115 | 145800 | 352043236000 | 470000 | 470500 | 471000 | 470000 | 1115 |
| 230 | 20231115 | 145700 | 351518977500 | 470500 | 469000 | 471000 | 469000 | 2669 |
| 231 | 20231115 | 145600 | 350264788000 | 469500 | 469500 | 470000 | 469000 | 1347 |
| 232 | 20231115 | 145500 | 349632318500 | 470000 | 469000 | 471000 | 468500 | 3446 |
| 233 | 20231115 | 145400 | 348013201500 | 469000 | 470000 | 470500 | 469000 | 6053 |
| 234 | 20231115 | 145300 | 345171243000 | 470500 | 470000 | 470500 | 470000 | 3725 |
| 235 | 20231115 | 145200 | 343420163000 | 470000 | 470500 | 471000 | 470000 | 2375 |
| 236 | 20231115 | 145100 | 342302707500 | 470500 | 471500 | 471500 | 470500 | 1638 |
| 237 | 20231115 | 145000 | 341531244500 | 471000 | 471000 | 471500 | 471000 | 1090 |
| 238 | 20231115 | 144900 | 341017695000 | 471500 | 471500 | 472000 | 471000 | 1440 |
| 239 | 20231115 | 144800 | 340339047000 | 472000 | 471000 | 472000 | 471000 | 968 |
| 240 | 20231115 | 144700 | 339882632000 | 471500 | 472000 | 472000 | 471500 | 1493 |
| 241 | 20231115 | 144600 | 339178553000 | 471500 | 472000 | 472500 | 471500 | 1614 |
| 242 | 20231115 | 144500 | 338416664000 | 472000 | 472500 | 472500 | 472000 | 1147 |
| 243 | 20231115 | 144400 | 337875074000 | 472000 | 470500 | 472500 | 470500 | 3352 |
| 244 | 20231115 | 144300 | 336294776500 | 470500 | 470500 | 471000 | 470500 | 2601 |
| 245 | 20231115 | 144200 | 335070914000 | 470500 | 471000 | 471500 | 470500 | 1527 |
| 246 | 20231115 | 144100 | 334351828000 | 471500 | 472000 | 472000 | 471000 | 3333 |
| 247 | 20231115 | 144000 | 332780391500 | 472000 | 472000 | 472000 | 471500 | 1056 |
| 248 | 20231115 | 143900 | 332282269500 | 472000 | 471000 | 472000 | 470000 | 6501 |
| 249 | 20231115 | 143800 | 329222166000 | 470500 | 471500 | 472000 | 470500 | 4983 |
| 250 | 20231115 | 143700 | 326873672000 | 472000 | 473000 | 473500 | 471500 | 5463 |
| 251 | 20231115 | 143600 | 324293259500 | 473500 | 474500 | 474500 | 473000 | 2115 |
| 252 | 20231115 | 143500 | 323291623000 | 474000 | 475500 | 475500 | 474000 | 4655 |
| 253 | 20231115 | 143400 | 321083187500 | 475500 | 475500 | 475500 | 475000 | 638 |
| 254 | 20231115 | 143300 | 320779924500 | 475500 | 476000 | 476000 | 475500 | 374 |
| 255 | 20231115 | 143200 | 320602043000 | 476000 | 475500 | 476000 | 475000 | 483 |
| 256 | 20231115 | 143100 | 320372402500 | 475500 | 476000 | 476000 | 475500 | 471 |
| 257 | 20231115 | 143000 | 320148302500 | 476000 | 476500 | 476500 | 475500 | 287 |
| 258 | 20231115 | 142900 | 320011722500 | 476500 | 475500 | 477000 | 475500 | 2622 |
| 259 | 20231115 | 142800 | 318763394000 | 475500 | 475500 | 475500 | 475000 | 1006 |
| 260 | 20231115 | 142700 | 318285447500 | 475500 | 475000 | 475500 | 474500 | 2209 |
| 261 | 20231115 | 142600 | 317236024500 | 475000 | 475000 | 475500 | 475000 | 1252 |
| 262 | 20231115 | 142500 | 316641268000 | 475000 | 475000 | 475500 | 475000 | 579 |
| 263 | 20231115 | 142400 | 316366212000 | 475000 | 475500 | 476000 | 475000 | 579 |
| 264 | 20231115 | 142300 | 316090947000 | 475500 | 475500 | 476000 | 475500 | 556 |
| 265 | 20231115 | 142200 | 315826539000 | 476000 | 476000 | 476000 | 475500 | 318 |
| 266 | 20231115 | 142100 | 315675299500 | 475500 | 475500 | 476000 | 475000 | 669 |
| 267 | 20231115 | 142000 | 315357170500 | 476000 | 475000 | 476000 | 475000 | 1075 |
| 268 | 20231115 | 141900 | 314846233500 | 475500 | 476000 | 476000 | 475000 | 516 |
| 269 | 20231115 | 141800 | 314600888500 | 475500 | 476500 | 476500 | 475500 | 1141 |
| 270 | 20231115 | 141700 | 314058004500 | 476500 | 476000 | 476500 | 476000 | 384 |
| 271 | 20231115 | 141600 | 313875176000 | 476000 | 476000 | 476500 | 475500 | 905 |
| 272 | 20231115 | 141500 | 313444429000 | 476000 | 475500 | 476000 | 475500 | 885 |
| 273 | 20231115 | 141400 | 313023280500 | 475500 | 476000 | 476000 | 475500 | 384 |
| 274 | 20231115 | 141300 | 312840650500 | 475500 | 475500 | 476000 | 475500 | 1057 |
| 275 | 20231115 | 141200 | 312338023500 | 475500 | 476000 | 476000 | 475500 | 1579 |
| 276 | 20231115 | 141100 | 311587192000 | 475500 | 476000 | 476000 | 475500 | 389 |
| 277 | 20231115 | 141000 | 311402191000 | 476000 | 475500 | 476000 | 475000 | 1986 |
| 278 | 20231115 | 140900 | 310457415500 | 475500 | 475500 | 476000 | 475000 | 899 |
| 279 | 20231115 | 140800 | 310029936500 | 475500 | 475000 | 475500 | 475000 | 518 |
| 280 | 20231115 | 140700 | 309783799500 | 475500 | 476500 | 476500 | 475000 | 2218 |
| 281 | 20231115 | 140600 | 308728645500 | 476500 | 476000 | 476500 | 476000 | 137 |
| 282 | 20231115 | 140500 | 308663394500 | 476500 | 475500 | 476500 | 475500 | 640 |
| 283 | 20231115 | 140400 | 308358868500 | 475500 | 475000 | 476000 | 475000 | 2219 |
| 284 | 20231115 | 140300 | 307303498000 | 475500 | 475500 | 475500 | 475000 | 2379 |
| 285 | 20231115 | 140200 | 306173129000 | 475000 | 475500 | 476000 | 475000 | 1659 |
| 286 | 20231115 | 140100 | 305384618500 | 475500 | 476000 | 476000 | 475500 | 2720 |
| 287 | 20231115 | 140000 | 304091113000 | 476000 | 476000 | 476000 | 475500 | 1510 |
| 288 | 20231115 | 135900 | 303372838500 | 476000 | 476000 | 476000 | 475500 | 1223 |
| 289 | 20231115 | 135800 | 302790949000 | 476000 | 475500 | 476000 | 475500 | 1087 |
| 290 | 20231115 | 135700 | 302274033500 | 475500 | 476000 | 476500 | 475500 | 3758 |
| 291 | 20231115 | 135600 | 300485289500 | 476500 | 477000 | 477000 | 476500 | 2414 |
| 292 | 20231115 | 135500 | 299334932500 | 476500 | 476500 | 477000 | 476500 | 226 |
| 293 | 20231115 | 135400 | 299227160000 | 476500 | 477000 | 477000 | 476500 | 520 |
| 294 | 20231115 | 135300 | 298979282500 | 477000 | 477000 | 477500 | 477000 | 1296 |
| 295 | 20231115 | 135200 | 298361041000 | 477500 | 477500 | 477500 | 477000 | 138 |
| 296 | 20231115 | 135100 | 298295148500 | 477500 | 477500 | 477500 | 477000 | 183 |
| 297 | 20231115 | 135000 | 298207802000 | 477500 | 477000 | 478000 | 477000 | 195 |
| 298 | 20231115 | 134900 | 298114677000 | 478000 | 477000 | 478000 | 476500 | 898 |
| 299 | 20231115 | 134800 | 297685967500 | 477000 | 476500 | 477500 | 476500 | 456 |
| 300 | 20231115 | 134700 | 297468489500 | 477000 | 477000 | 477000 | 476500 | 105 |
| 301 | 20231115 | 134600 | 297418413000 | 477000 | 476500 | 477500 | 476500 | 1166 |
| 302 | 20231115 | 134500 | 296862269000 | 477000 | 478000 | 478000 | 476500 | 2538 |
| 303 | 20231115 | 134400 | 295651013500 | 478000 | 478000 | 478000 | 477500 | 415 |
| 304 | 20231115 | 134300 | 295452791000 | 477500 | 478000 | 478500 | 477500 | 671 |
| 305 | 20231115 | 134200 | 295132055500 | 478000 | 478500 | 479000 | 478000 | 429 |
| 306 | 20231115 | 134100 | 294926875500 | 479000 | 478500 | 479000 | 478000 | 1372 |
| 307 | 20231115 | 134000 | 294270334500 | 478500 | 478000 | 478500 | 478000 | 224 |
| 308 | 20231115 | 133900 | 294163220000 | 478000 | 478500 | 478500 | 478000 | 445 |
| 309 | 20231115 | 133800 | 293950473500 | 478500 | 478500 | 479000 | 478500 | 633 |
| 310 | 20231115 | 133700 | 293647545000 | 479000 | 478000 | 479000 | 477500 | 1270 |
| 311 | 20231115 | 133600 | 293040329500 | 478000 | 477500 | 478000 | 477500 | 679 |
| 312 | 20231115 | 133500 | 292715997500 | 478000 | 477000 | 478000 | 477000 | 1534 |
| 313 | 20231115 | 133400 | 291983952500 | 477500 | 476500 | 478000 | 476500 | 1379 |
| 314 | 20231115 | 133300 | 291326012000 | 477000 | 476500 | 477000 | 476500 | 253 |
| 315 | 20231115 | 133200 | 291205433000 | 477000 | 476500 | 477000 | 476500 | 770 |
| 316 | 20231115 | 133100 | 290838474500 | 476500 | 476500 | 477000 | 476500 | 818 |
| 317 | 20231115 | 133000 | 290448606500 | 477000 | 477500 | 477500 | 476500 | 2335 |
| 318 | 20231115 | 132900 | 289334888000 | 477000 | 477500 | 477500 | 477000 | 234 |
| 319 | 20231115 | 132800 | 289223224000 | 477000 | 477500 | 477500 | 477000 | 497 |
| 320 | 20231115 | 132700 | 288985954500 | 477000 | 477500 | 477500 | 477000 | 523 |
| 321 | 20231115 | 132600 | 288736325000 | 477000 | 477000 | 477500 | 477000 | 346 |
| 322 | 20231115 | 132500 | 288571172000 | 477500 | 477000 | 477500 | 477000 | 257 |
| 323 | 20231115 | 132400 | 288448538000 | 477500 | 477000 | 477500 | 476500 | 1824 |
| 324 | 20231115 | 132300 | 287578606500 | 477000 | 477000 | 477000 | 476500 | 383 |
| 325 | 20231115 | 132200 | 287396060500 | 476500 | 477000 | 477000 | 476500 | 644 |
| 326 | 20231115 | 132100 | 287089163500 | 476500 | 477000 | 477000 | 476500 | 1269 |
| 327 | 20231115 | 132000 | 286484447000 | 476500 | 477000 | 477000 | 476500 | 717 |
| 328 | 20231115 | 131900 | 286142754500 | 477000 | 477500 | 477500 | 476500 | 3174 |
| 329 | 20231115 | 131800 | 284628740500 | 477500 | 477000 | 477500 | 477000 | 322 |
| 330 | 20231115 | 131700 | 284475058500 | 477500 | 477500 | 477500 | 477000 | 393 |
| 331 | 20231115 | 131600 | 284287425500 | 477500 | 478500 | 478500 | 477500 | 3687 |
| 332 | 20231115 | 131500 | 282525573500 | 478500 | 478500 | 479000 | 478000 | 976 |
| 333 | 20231115 | 131400 | 282058470000 | 478000 | 479000 | 479000 | 478000 | 1622 |
| 334 | 20231115 | 131300 | 281282305500 | 478500 | 479000 | 479000 | 478500 | 299 |
| 335 | 20231115 | 131200 | 281139115500 | 479000 | 479000 | 479000 | 478500 | 1640 |
| 336 | 20231115 | 131100 | 280353604000 | 479000 | 479500 | 479500 | 478500 | 1895 |
| 337 | 20231115 | 131000 | 279445897000 | 479000 | 479500 | 479500 | 479000 | 184 |
| 338 | 20231115 | 130900 | 279357735000 | 479500 | 479000 | 479500 | 479000 | 178 |
| 339 | 20231115 | 130800 | 279272436000 | 479000 | 480000 | 480000 | 479000 | 1793 |
| 340 | 20231115 | 130700 | 278412948000 | 479500 | 479500 | 480000 | 479500 | 338 |
| 341 | 20231115 | 130600 | 278250853500 | 479500 | 479500 | 480000 | 479500 | 238 |
| 342 | 20231115 | 130500 | 278136696000 | 479500 | 479000 | 480000 | 479000 | 604 |
| 343 | 20231115 | 130400 | 277847070000 | 479000 | 479500 | 479500 | 479000 | 135 |
| 344 | 20231115 | 130300 | 277782387500 | 479500 | 479000 | 479500 | 479000 | 482 |
| 345 | 20231115 | 130200 | 277551496000 | 479000 | 479000 | 479500 | 479000 | 346 |
| 346 | 20231115 | 130100 | 277385680500 | 479500 | 479500 | 479500 | 479000 | 276 |
| 347 | 20231115 | 130000 | 277253374000 | 479000 | 479000 | 480000 | 479000 | 944 |
| 348 | 20231115 | 125900 | 276800732500 | 479500 | 479000 | 479500 | 479000 | 50 |
| 349 | 20231115 | 125800 | 276776762500 | 479500 | 479000 | 479500 | 478500 | 445 |
| 350 | 20231115 | 125700 | 276563548500 | 479000 | 479500 | 479500 | 478500 | 782 |
| 351 | 20231115 | 125600 | 276188967500 | 479500 | 479000 | 479500 | 479000 | 196 |
| 352 | 20231115 | 125500 | 276095017500 | 479500 | 479000 | 479500 | 478500 | 469 |
| 353 | 20231115 | 125400 | 275870341500 | 479000 | 479000 | 479500 | 478500 | 682 |
| 354 | 20231115 | 125300 | 275543713500 | 479000 | 479500 | 479500 | 479000 | 245 |
| 355 | 20231115 | 125200 | 275426326500 | 479000 | 479500 | 479500 | 479000 | 261 |
| 356 | 20231115 | 125100 | 275301229500 | 479500 | 479500 | 480000 | 479000 | 538 |
| 357 | 20231115 | 125000 | 275043284500 | 479500 | 479000 | 479500 | 479000 | 508 |
| 358 | 20231115 | 124900 | 274799732500 | 479000 | 478500 | 479000 | 478000 | 1062 |
| 359 | 20231115 | 124800 | 274291230500 | 478500 | 478500 | 478500 | 478000 | 203 |
| 360 | 20231115 | 124700 | 274194103000 | 478000 | 478500 | 479000 | 478000 | 688 |
| 361 | 20231115 | 124600 | 273864904500 | 478500 | 479000 | 479000 | 478500 | 173 |
| 362 | 20231115 | 124500 | 273782117500 | 478500 | 478500 | 479000 | 478000 | 134 |
| 363 | 20231115 | 124400 | 273717968500 | 478500 | 478500 | 479000 | 478000 | 166 |
| 364 | 20231115 | 124300 | 273638536500 | 479000 | 479000 | 479500 | 478000 | 1578 |
| 365 | 20231115 | 124200 | 272882955000 | 479500 | 478500 | 479500 | 478500 | 715 |
| 366 | 20231115 | 124100 | 272540546000 | 479000 | 479000 | 479500 | 478500 | 668 |
| 367 | 20231115 | 124000 | 272220616000 | 479000 | 480000 | 480000 | 479000 | 1137 |
| 368 | 20231115 | 123900 | 271675247000 | 479500 | 480000 | 480000 | 479500 | 882 |
| 369 | 20231115 | 123800 | 271251907000 | 480000 | 479000 | 480000 | 479000 | 2327 |
| 370 | 20231115 | 123700 | 270135533500 | 479500 | 479000 | 479500 | 479000 | 131 |
| 371 | 20231115 | 123600 | 270072764500 | 479000 | 479500 | 479500 | 479000 | 409 |
| 372 | 20231115 | 123500 | 269876847000 | 479000 | 479500 | 479500 | 478500 | 432 |
| 373 | 20231115 | 123400 | 269669909500 | 479500 | 479000 | 479500 | 478500 | 159 |
| 374 | 20231115 | 123300 | 269593760000 | 478500 | 479000 | 479000 | 478500 | 387 |
| 375 | 20231115 | 123200 | 269408412000 | 478500 | 479500 | 479500 | 478500 | 1114 |
| 376 | 20231115 | 123100 | 268874820500 | 479500 | 479500 | 480000 | 479000 | 1158 |
| 377 | 20231115 | 123000 | 268319687000 | 479500 | 480000 | 480000 | 479000 | 1002 |
| 378 | 20231115 | 122900 | 267839204000 | 479500 | 479500 | 480000 | 479000 | 714 |
| 379 | 20231115 | 122800 | 267496860500 | 479000 | 479500 | 479500 | 479000 | 804 |
| 380 | 20231115 | 122700 | 267111417000 | 479500 | 479500 | 479500 | 479000 | 328 |
| 381 | 20231115 | 122600 | 266954169500 | 479500 | 478500 | 479500 | 478500 | 1039 |
| 382 | 20231115 | 122500 | 266456417000 | 478500 | 478000 | 478500 | 478000 | 543 |
| 383 | 20231115 | 122400 | 266196611000 | 478500 | 478500 | 478500 | 478000 | 150 |
| 384 | 20231115 | 122300 | 266124898500 | 478500 | 478000 | 478500 | 478000 | 171 |
| 385 | 20231115 | 122200 | 266043156000 | 478000 | 478500 | 478500 | 478000 | 70 |
| 386 | 20231115 | 122100 | 266009683500 | 478000 | 478500 | 479000 | 478000 | 320 |
| 387 | 20231115 | 122000 | 265856626000 | 478500 | 478500 | 478500 | 478000 | 648 |
| 388 | 20231115 | 121900 | 265546647500 | 478000 | 479000 | 479000 | 478000 | 596 |
| 389 | 20231115 | 121800 | 265261466500 | 478500 | 478500 | 479000 | 478000 | 1446 |
| 390 | 20231115 | 121700 | 264569393000 | 479000 | 479000 | 479000 | 478500 | 225 |
| 391 | 20231115 | 121600 | 264461677000 | 479000 | 478000 | 479000 | 478000 | 1093 |
| 392 | 20231115 | 121500 | 263938537500 | 478000 | 478500 | 478500 | 478000 | 736 |
| 393 | 20231115 | 121400 | 263586710500 | 478000 | 478000 | 478500 | 478000 | 168 |
| 394 | 20231115 | 121300 | 263506389000 | 478500 | 479000 | 479000 | 478500 | 924 |
| 395 | 20231115 | 121200 | 263064251000 | 478500 | 478500 | 479000 | 478500 | 163 |
| 396 | 20231115 | 121100 | 262986250000 | 479000 | 479000 | 479000 | 478000 | 824 |
| 397 | 20231115 | 121000 | 262591871000 | 479000 | 479000 | 479000 | 478000 | 366 |
| 398 | 20231115 | 120900 | 262416723000 | 478500 | 479000 | 479500 | 478500 | 1523 |
| 399 | 20231115 | 120800 | 261687341500 | 479500 | 479500 | 479500 | 479000 | 373 |
| 400 | 20231115 | 120700 | 261508586500 | 479500 | 479500 | 479500 | 479000 | 757 |
| 401 | 20231115 | 120600 | 261145638500 | 479500 | 479000 | 479500 | 479000 | 131 |
| 402 | 20231115 | 120500 | 261082877000 | 479500 | 479000 | 479500 | 479000 | 255 |
| 403 | 20231115 | 120400 | 260960644000 | 479000 | 479500 | 480000 | 479000 | 1164 |
| 404 | 20231115 | 120300 | 260402511000 | 479000 | 478500 | 479500 | 478500 | 1286 |
| 405 | 20231115 | 120200 | 259786457000 | 478500 | 477500 | 479000 | 477500 | 1382 |
| 406 | 20231115 | 120100 | 259125826500 | 477000 | 477000 | 477500 | 477000 | 752 |
| 407 | 20231115 | 120000 | 258766838000 | 477000 | 477000 | 478000 | 477000 | 569 |
| 408 | 20231115 | 115900 | 258495253500 | 477500 | 477500 | 478000 | 477000 | 572 |
| 409 | 20231115 | 115800 | 258222150000 | 477500 | 477500 | 478000 | 477500 | 552 |
| 410 | 20231115 | 115700 | 257958558000 | 477500 | 477500 | 478000 | 477000 | 238 |
| 411 | 20231115 | 115600 | 257844915000 | 477500 | 477500 | 478000 | 477000 | 431 |
| 412 | 20231115 | 115500 | 257639100000 | 477000 | 477500 | 478000 | 477000 | 1245 |
| 413 | 20231115 | 115400 | 257044610500 | 477500 | 477500 | 477500 | 477000 | 386 |
| 414 | 20231115 | 115300 | 256860341000 | 477500 | 477500 | 477500 | 477000 | 237 |
| 415 | 20231115 | 115200 | 256747194500 | 477000 | 477000 | 477500 | 477000 | 306 |
| 416 | 20231115 | 115100 | 256601202000 | 477000 | 477000 | 477000 | 476500 | 566 |
| 417 | 20231115 | 115000 | 256331289500 | 476500 | 476500 | 477000 | 476500 | 146 |
| 418 | 20231115 | 114900 | 256261713500 | 476500 | 476500 | 477000 | 476000 | 1047 |
| 419 | 20231115 | 114800 | 255762845500 | 476500 | 477000 | 477000 | 476500 | 1524 |
| 420 | 20231115 | 114700 | 255036598500 | 477000 | 477500 | 477500 | 476500 | 1162 |
| 421 | 20231115 | 114600 | 254482369000 | 477500 | 477000 | 477500 | 477000 | 1355 |
| 422 | 20231115 | 114500 | 253836019000 | 477000 | 477500 | 477500 | 477000 | 808 |
| 423 | 20231115 | 114400 | 253450217500 | 477500 | 478000 | 478000 | 477000 | 1264 |
| 424 | 20231115 | 114300 | 252846625500 | 477500 | 477500 | 478000 | 477500 | 203 |
| 425 | 20231115 | 114200 | 252749678500 | 477500 | 478000 | 478000 | 477000 | 1223 |
| 426 | 20231115 | 114100 | 252165706000 | 478000 | 478500 | 478500 | 477500 | 835 |
| 427 | 20231115 | 114000 | 251766546500 | 478500 | 478500 | 478500 | 478000 | 271 |
| 428 | 20231115 | 113900 | 251636960500 | 478000 | 478000 | 478500 | 478000 | 313 |
| 429 | 20231115 | 113800 | 251487328000 | 478500 | 479000 | 479000 | 478000 | 460 |
| 430 | 20231115 | 113700 | 251267187000 | 479000 | 479000 | 479000 | 478500 | 158 |
| 431 | 20231115 | 113600 | 251191535500 | 478500 | 478500 | 479000 | 478500 | 1143 |
| 432 | 20231115 | 113500 | 250644430000 | 479000 | 477500 | 479000 | 477500 | 1862 |
| 433 | 20231115 | 113400 | 249754360500 | 477500 | 477000 | 478000 | 477000 | 3532 |
| 434 | 20231115 | 113300 | 248069282000 | 477500 | 477500 | 478000 | 477000 | 1604 |
| 435 | 20231115 | 113200 | 247303583000 | 477500 | 477500 | 478000 | 477500 | 524 |
| 436 | 20231115 | 113100 | 247053356500 | 478000 | 478500 | 478500 | 477500 | 822 |
| 437 | 20231115 | 113000 | 246660594000 | 478000 | 478000 | 478500 | 477500 | 1560 |
| 438 | 20231115 | 112900 | 245914972000 | 478000 | 478500 | 479000 | 478000 | 593 |
| 439 | 20231115 | 112800 | 245631286000 | 478500 | 478500 | 479000 | 478000 | 1182 |
| 440 | 20231115 | 112700 | 245065663500 | 479000 | 478500 | 479000 | 478500 | 388 |
| 441 | 20231115 | 112600 | 244879934000 | 478500 | 478500 | 479000 | 478500 | 319 |
| 442 | 20231115 | 112500 | 244727275500 | 479000 | 479500 | 479500 | 478500 | 873 |
| 443 | 20231115 | 112400 | 244309159500 | 479500 | 478500 | 479500 | 478500 | 769 |
| 444 | 20231115 | 112300 | 243940800500 | 479000 | 478500 | 479000 | 478500 | 512 |
| 445 | 20231115 | 112200 | 243695733500 | 478500 | 478500 | 479000 | 478500 | 138 |
| 446 | 20231115 | 112100 | 243629666500 | 478500 | 479500 | 479500 | 478500 | 237 |
| 447 | 20231115 | 112000 | 243516156500 | 479000 | 478500 | 479500 | 478000 | 693 |
| 448 | 20231115 | 111900 | 243184532000 | 479000 | 479500 | 479500 | 478000 | 784 |
| 449 | 20231115 | 111800 | 242809297500 | 479000 | 478500 | 479500 | 478000 | 1826 |
| 450 | 20231115 | 111700 | 241935145500 | 478500 | 478000 | 478500 | 478000 | 1062 |
| 451 | 20231115 | 111600 | 241427343000 | 478500 | 478500 | 478500 | 478000 | 748 |
| 452 | 20231115 | 111500 | 241069701500 | 478500 | 478000 | 478500 | 477500 | 1725 |
| 453 | 20231115 | 111400 | 240245244000 | 477500 | 477500 | 478000 | 477500 | 897 |
| 454 | 20231115 | 111300 | 239816819500 | 477500 | 477500 | 478000 | 477000 | 3167 |
| 455 | 20231115 | 111200 | 238304868500 | 477500 | 477500 | 478000 | 477500 | 1175 |
| 456 | 20231115 | 111100 | 237743691000 | 477500 | 478000 | 478500 | 477500 | 1152 |
| 457 | 20231115 | 111000 | 237193266000 | 478000 | 478500 | 478500 | 478000 | 1321 |
| 458 | 20231115 | 110900 | 236561808000 | 478500 | 478000 | 478500 | 478000 | 309 |
| 459 | 20231115 | 110800 | 236414031000 | 478000 | 478000 | 478500 | 478000 | 907 |
| 460 | 20231115 | 110700 | 235980450500 | 478000 | 479500 | 479500 | 478000 | 2472 |
| 461 | 20231115 | 110600 | 234798213000 | 478500 | 479500 | 479500 | 478500 | 1940 |
| 462 | 20231115 | 110500 | 233868823000 | 479500 | 479500 | 480000 | 479000 | 966 |
| 463 | 20231115 | 110400 | 233405660000 | 479500 | 480000 | 480000 | 479500 | 421 |
| 464 | 20231115 | 110300 | 233203780000 | 480000 | 480000 | 480500 | 479500 | 674 |
| 465 | 20231115 | 110200 | 232880278000 | 480500 | 481500 | 481500 | 480500 | 642 |
| 466 | 20231115 | 110100 | 232571609500 | 481000 | 480500 | 482000 | 480500 | 2124 |
| 467 | 20231115 | 110000 | 231549388000 | 480500 | 480000 | 481000 | 479500 | 2443 |
| 468 | 20231115 | 105900 | 230375863500 | 480000 | 480000 | 480000 | 479500 | 1058 |
| 469 | 20231115 | 105800 | 229868408000 | 479500 | 479000 | 480000 | 479000 | 802 |
| 470 | 20231115 | 105700 | 229483795000 | 479000 | 479000 | 480000 | 479000 | 1405 |
| 471 | 20231115 | 105600 | 228810140500 | 479000 | 479000 | 479500 | 478500 | 4628 |
| 472 | 20231115 | 105500 | 226594800500 | 479000 | 479500 | 479500 | 478500 | 2908 |
| 473 | 20231115 | 105400 | 225202113000 | 479500 | 479500 | 479500 | 479000 | 728 |
| 474 | 20231115 | 105300 | 224853186500 | 479500 | 479000 | 480000 | 479000 | 2254 |
| 475 | 20231115 | 105200 | 223772617500 | 479000 | 480000 | 480000 | 479000 | 2504 |
| 476 | 20231115 | 105100 | 222572115000 | 480000 | 479500 | 480000 | 479500 | 887 |
| 477 | 20231115 | 105000 | 222146730000 | 479500 | 480000 | 480000 | 479500 | 613 |
| 478 | 20231115 | 104900 | 221852746000 | 480000 | 480500 | 481000 | 479500 | 984 |
| 479 | 20231115 | 104800 | 221380368500 | 480500 | 480000 | 481000 | 480000 | 901 |
| 480 | 20231115 | 104700 | 220947412500 | 480000 | 481000 | 481000 | 480000 | 824 |
| 481 | 20231115 | 104600 | 220551517500 | 480500 | 481000 | 481000 | 480500 | 384 |
| 482 | 20231115 | 104500 | 220366855500 | 481000 | 480500 | 481000 | 480000 | 660 |
| 483 | 20231115 | 104400 | 220049719000 | 480000 | 480000 | 480500 | 479500 | 2846 |
| 484 | 20231115 | 104300 | 218683718500 | 480500 | 480000 | 481000 | 480000 | 935 |
| 485 | 20231115 | 104200 | 218234495500 | 480500 | 480500 | 481000 | 480000 | 300 |
| 486 | 20231115 | 104100 | 218090384500 | 480500 | 480500 | 480500 | 480000 | 1068 |
| 487 | 20231115 | 104000 | 217577342000 | 480000 | 480500 | 480500 | 479500 | 2854 |
| 488 | 20231115 | 103900 | 216207208500 | 480000 | 481000 | 481000 | 480000 | 4311 |
| 489 | 20231115 | 103800 | 214136877000 | 481000 | 480500 | 481500 | 480500 | 1216 |
| 490 | 20231115 | 103700 | 213552129000 | 481000 | 481000 | 481500 | 480500 | 1482 |
| 491 | 20231115 | 103600 | 212839604000 | 481000 | 481000 | 481500 | 480500 | 3341 |
| 492 | 20231115 | 103500 | 211232036000 | 481500 | 481500 | 481500 | 480500 | 2859 |
| 493 | 20231115 | 103400 | 209856547000 | 481000 | 481000 | 481500 | 480500 | 3178 |
| 494 | 20231115 | 103300 | 208328806000 | 481000 | 481500 | 482000 | 481000 | 1100 |
| 495 | 20231115 | 103200 | 207799026500 | 481500 | 483500 | 483500 | 481000 | 2773 |
| 496 | 20231115 | 103100 | 206461903000 | 483500 | 484500 | 484500 | 483500 | 2168 |
| 497 | 20231115 | 103000 | 205412434000 | 485000 | 484500 | 485000 | 484500 | 876 |
| 498 | 20231115 | 102900 | 204987749000 | 485000 | 484500 | 485000 | 484000 | 2379 |
| 499 | 20231115 | 102800 | 203835159000 | 484500 | 484500 | 484500 | 484000 | 877 |
| 500 | 20231115 | 102700 | 203410370000 | 484500 | 484000 | 484500 | 484000 | 688 |
| 501 | 20231115 | 102600 | 203077115000 | 484000 | 484000 | 484500 | 483500 | 1493 |
| 502 | 20231115 | 102500 | 202354474500 | 483500 | 483500 | 484000 | 483500 | 461 |
| 503 | 20231115 | 102400 | 202131409500 | 484000 | 483000 | 484000 | 483000 | 475 |
| 504 | 20231115 | 102300 | 201901813500 | 483500 | 484000 | 484500 | 483000 | 3705 |
| 505 | 20231115 | 102200 | 200109055500 | 484000 | 483500 | 484000 | 483500 | 2176 |
| 506 | 20231115 | 102100 | 199056757500 | 483500 | 483500 | 483500 | 483000 | 288 |
| 507 | 20231115 | 102000 | 198917551500 | 483000 | 482500 | 483500 | 482500 | 2051 |
| 508 | 20231115 | 101900 | 197926911000 | 483000 | 482500 | 483000 | 482500 | 1144 |
| 509 | 20231115 | 101800 | 197374898500 | 482500 | 483000 | 483000 | 482500 | 367 |
| 510 | 20231115 | 101700 | 197197773500 | 483000 | 483000 | 483000 | 482500 | 517 |
| 511 | 20231115 | 101600 | 196948070500 | 482500 | 484000 | 484000 | 482500 | 2015 |
| 512 | 20231115 | 101500 | 195974214000 | 483500 | 483500 | 484000 | 483000 | 1887 |
| 513 | 20231115 | 101400 | 195061619000 | 483500 | 482000 | 483500 | 482000 | 1153 |
| 514 | 20231115 | 101300 | 194505079500 | 482000 | 483000 | 483000 | 482000 | 1425 |
| 515 | 20231115 | 101200 | 193817710500 | 482500 | 483000 | 483500 | 482000 | 1420 |
| 516 | 20231115 | 101100 | 193132266000 | 483500 | 483000 | 483500 | 482500 | 992 |
| 517 | 20231115 | 101000 | 192652917500 | 483000 | 483000 | 483500 | 482500 | 968 |
| 518 | 20231115 | 100900 | 192185388000 | 483000 | 483000 | 483000 | 482500 | 1272 |
| 519 | 20231115 | 100800 | 191571389000 | 483000 | 483000 | 483000 | 482500 | 353 |
| 520 | 20231115 | 100700 | 191401026000 | 482500 | 482500 | 483500 | 482500 | 1658 |
| 521 | 20231115 | 100600 | 190600525500 | 482500 | 482000 | 483000 | 481000 | 2294 |
| 522 | 20231115 | 100500 | 189494897500 | 482000 | 480500 | 482500 | 480500 | 1874 |
| 523 | 20231115 | 100400 | 188592702000 | 480500 | 480500 | 481500 | 480000 | 3786 |
| 524 | 20231115 | 100300 | 186772035000 | 480000 | 480000 | 481000 | 479500 | 3257 |
| 525 | 20231115 | 100200 | 185207199000 | 480000 | 480500 | 481000 | 479500 | 9732 |
| 526 | 20231115 | 100100 | 180535492500 | 480500 | 482000 | 482500 | 480500 | 4943 |
| 527 | 20231115 | 100000 | 178156587500 | 482500 | 482000 | 482500 | 481500 | 592 |
| 528 | 20231115 | 095900 | 177871273000 | 482000 | 482000 | 482500 | 481500 | 985 |
| 529 | 20231115 | 095800 | 177396615000 | 482000 | 483500 | 484000 | 482000 | 1434 |
| 530 | 20231115 | 095700 | 176703692500 | 483500 | 481500 | 484000 | 481000 | 3630 |
| 531 | 20231115 | 095600 | 174950420500 | 481500 | 482000 | 482000 | 481000 | 1718 |
| 532 | 20231115 | 095500 | 174123142000 | 481500 | 482000 | 482500 | 481500 | 738 |
| 533 | 20231115 | 095400 | 173767478500 | 482000 | 482000 | 482500 | 481500 | 1153 |
| 534 | 20231115 | 095300 | 173211714000 | 482000 | 481500 | 482500 | 481500 | 1524 |
| 535 | 20231115 | 095200 | 172477014500 | 481500 | 481500 | 482000 | 481000 | 817 |
| 536 | 20231115 | 095100 | 172083631500 | 481000 | 481500 | 482000 | 481000 | 1493 |
| 537 | 20231115 | 095000 | 171365003500 | 482000 | 482000 | 482500 | 481500 | 569 |
| 538 | 20231115 | 094900 | 171090772000 | 482000 | 481500 | 482500 | 481000 | 1651 |
| 539 | 20231115 | 094800 | 170295539500 | 481500 | 481500 | 482000 | 481000 | 3124 |
| 540 | 20231115 | 094700 | 168791180000 | 481500 | 482000 | 482500 | 481000 | 2040 |
| 541 | 20231115 | 094600 | 167808272000 | 482500 | 482000 | 482500 | 482000 | 1536 |
| 542 | 20231115 | 094500 | 167067727500 | 482500 | 482000 | 482500 | 481500 | 2288 |
| 543 | 20231115 | 094400 | 165964942000 | 481500 | 483000 | 483500 | 481500 | 2922 |
| 544 | 20231115 | 094300 | 164554770500 | 483500 | 484000 | 484000 | 482500 | 1496 |
| 545 | 20231115 | 094200 | 163831950500 | 483500 | 483500 | 484000 | 483500 | 2461 |
| 546 | 20231115 | 094100 | 162641246000 | 483000 | 483500 | 484000 | 482500 | 1109 |
| 547 | 20231115 | 094000 | 162105365500 | 483500 | 482500 | 484000 | 482500 | 2122 |
| 548 | 20231115 | 093900 | 161080434500 | 483000 | 483500 | 484000 | 482500 | 1935 |
| 549 | 20231115 | 093800 | 160145309000 | 483500 | 484000 | 484000 | 483000 | 2627 |
| 550 | 20231115 | 093700 | 158874779000 | 483500 | 483000 | 484000 | 482500 | 2392 |
| 551 | 20231115 | 093600 | 157718776000 | 483000 | 482000 | 483000 | 482000 | 1529 |
| 552 | 20231115 | 093500 | 156980907000 | 482500 | 481000 | 482500 | 481000 | 3668 |
| 553 | 20231115 | 093400 | 155213997000 | 481000 | 480000 | 482000 | 480000 | 3259 |
| 554 | 20231115 | 093300 | 153647165000 | 480500 | 482000 | 482000 | 480000 | 2825 |
| 555 | 20231115 | 093200 | 152288741000 | 481500 | 482000 | 482500 | 481000 | 4041 |
| 556 | 20231115 | 093100 | 150341760500 | 482000 | 481000 | 482500 | 480000 | 3882 |
| 557 | 20231115 | 093000 | 148472185000 | 480500 | 479500 | 480500 | 479000 | 6161 |
| 558 | 20231115 | 092900 | 145515380000 | 479500 | 479500 | 480500 | 479000 | 4656 |
| 559 | 20231115 | 092800 | 143281924000 | 479500 | 480000 | 481000 | 479500 | 6332 |
| 560 | 20231115 | 092700 | 140240567000 | 480000 | 481000 | 481500 | 480000 | 9773 |
| 561 | 20231115 | 092600 | 135542996000 | 481500 | 482000 | 482500 | 481000 | 6259 |
| 562 | 20231115 | 092500 | 132527403500 | 482500 | 483000 | 483000 | 482000 | 5306 |
| 563 | 20231115 | 092400 | 129967098500 | 483000 | 483000 | 484000 | 482500 | 3664 |
| 564 | 20231115 | 092300 | 128196934500 | 483000 | 483000 | 484000 | 483000 | 4305 |
| 565 | 20231115 | 092200 | 126116161500 | 483500 | 485500 | 486000 | 483000 | 5682 |
| 566 | 20231115 | 092100 | 123362854500 | 485500 | 486500 | 486500 | 485500 | 4587 |
| 567 | 20231115 | 092000 | 121133032500 | 486000 | 486500 | 488000 | 486000 | 4927 |
| 568 | 20231115 | 091900 | 118731702000 | 486500 | 487000 | 487500 | 486000 | 4554 |
| 569 | 20231115 | 091800 | 116515132500 | 487000 | 486000 | 487500 | 485500 | 7252 |
| 570 | 20231115 | 091700 | 112986335000 | 486000 | 485500 | 486500 | 485000 | 5083 |
| 571 | 20231115 | 091600 | 110517482000 | 485500 | 484500 | 486000 | 484500 | 4908 |
| 572 | 20231115 | 091500 | 108135930000 | 484500 | 483000 | 486000 | 482500 | 8796 |
| 573 | 20231115 | 091400 | 103873086500 | 483000 | 483500 | 484000 | 482500 | 4131 |
| 574 | 20231115 | 091300 | 101877163500 | 483500 | 484000 | 484000 | 483000 | 6671 |
| 575 | 20231115 | 091200 | 98652975000 | 484000 | 484500 | 485000 | 483500 | 5164 |
| 576 | 20231115 | 091100 | 96152570000 | 484000 | 484500 | 485500 | 483000 | 10766 |
| 577 | 20231115 | 091000 | 90940156000 | 484500 | 486000 | 486000 | 484000 | 5821 |
| 578 | 20231115 | 090900 | 88115990500 | 485500 | 485000 | 486000 | 484000 | 8959 |
| 579 | 20231115 | 090800 | 83771852000 | 484500 | 488000 | 489500 | 484500 | 16379 |
| 580 | 20231115 | 090700 | 75804457000 | 488000 | 488500 | 489000 | 487000 | 13188 |
| 581 | 20231115 | 090600 | 69367366000 | 488500 | 488500 | 489000 | 487500 | 8096 |
| 582 | 20231115 | 090500 | 65413569500 | 488500 | 489500 | 490000 | 487500 | 8778 |
| 583 | 20231115 | 090400 | 61122561500 | 489500 | 490500 | 491000 | 488500 | 8669 |
| 584 | 20231115 | 090300 | 56878729000 | 490500 | 494000 | 494000 | 489500 | 18258 |
| 585 | 20231115 | 090200 | 47902673500 | 493500 | 488500 | 494000 | 488000 | 17006 |
| 586 | 20231115 | 090100 | 39560168500 | 489000 | 490000 | 490000 | 485500 | 19051 |
| 587 | 20231115 | 090000 | 30272330500 | 490000 | 494000 | 494000 | 488500 | 61420 |