35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 184100 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 22384 |
| 3 | 20231115 | 184000 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 4 | 20231115 | 183900 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 5 | 20231115 | 183800 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 6 | 20231115 | 183700 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 7 | 20231115 | 183600 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 8 | 20231115 | 183500 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 9 | 20231115 | 183400 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 10 | 20231115 | 183300 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 11 | 20231115 | 183200 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 12 | 20231115 | 183100 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 13 | 20231115 | 183000 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 14 | 20231115 | 182900 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 15 | 20231115 | 182800 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 16 | 20231115 | 182700 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 17 | 20231115 | 182600 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 18 | 20231115 | 182500 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 19 | 20231115 | 182400 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 20 | 20231115 | 182300 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 21 | 20231115 | 182200 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 22 | 20231115 | 182100 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 23 | 20231115 | 182000 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 24 | 20231115 | 181900 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 25 | 20231115 | 181800 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 26 | 20231115 | 181700 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 27 | 20231115 | 181600 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 28 | 20231115 | 181500 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 29 | 20231115 | 181400 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 30 | 20231115 | 181300 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 31 | 20231115 | 181200 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 32 | 20231115 | 181100 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 22384 |
| 33 | 20231115 | 181000 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 34 | 20231115 | 180900 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 35 | 20231115 | 180800 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 36 | 20231115 | 180700 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 37 | 20231115 | 180600 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 38 | 20231115 | 180500 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 39 | 20231115 | 180400 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 40 | 20231115 | 180300 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 41 | 20231115 | 180200 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 42 | 20231115 | 180100 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 43 | 20231115 | 180000 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 44 | 20231115 | 175900 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 45 | 20231115 | 175800 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 46 | 20231115 | 175700 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 47 | 20231115 | 175600 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 48 | 20231115 | 175500 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 49 | 20231115 | 175400 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 50 | 20231115 | 175300 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 51 | 20231115 | 175200 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 52 | 20231115 | 175100 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 53 | 20231115 | 175000 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 54 | 20231115 | 174900 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 55 | 20231115 | 174800 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 56 | 20231115 | 174700 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 57 | 20231115 | 174600 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 58 | 20231115 | 174500 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 59 | 20231115 | 174400 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 60 | 20231115 | 174300 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 61 | 20231115 | 174200 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 62 | 20231115 | 174100 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 22384 |
| 63 | 20231115 | 174000 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 64 | 20231115 | 173900 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 65 | 20231115 | 173800 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 66 | 20231115 | 173700 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 67 | 20231115 | 173600 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 68 | 20231115 | 173500 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 69 | 20231115 | 173400 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 70 | 20231115 | 173300 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 71 | 20231115 | 173200 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 72 | 20231115 | 173100 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 73 | 20231115 | 173000 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 74 | 20231115 | 172900 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 75 | 20231115 | 172800 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 76 | 20231115 | 172700 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 77 | 20231115 | 172600 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 78 | 20231115 | 172500 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 79 | 20231115 | 172400 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 80 | 20231115 | 172300 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 81 | 20231115 | 172200 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 82 | 20231115 | 172100 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 83 | 20231115 | 172000 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 84 | 20231115 | 171900 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 85 | 20231115 | 171800 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 86 | 20231115 | 171700 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 87 | 20231115 | 171600 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 88 | 20231115 | 171500 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 89 | 20231115 | 171400 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 90 | 20231115 | 171300 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 91 | 20231115 | 171200 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 92 | 20231115 | 171100 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 22384 |
| 93 | 20231115 | 171000 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 94 | 20231115 | 170900 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 95 | 20231115 | 170800 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 96 | 20231115 | 170700 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 97 | 20231115 | 170600 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 98 | 20231115 | 170500 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 99 | 20231115 | 170400 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 100 | 20231115 | 170300 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 101 | 20231115 | 170200 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 102 | 20231115 | 170100 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 103 | 20231115 | 170000 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 104 | 20231115 | 165900 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 105 | 20231115 | 165800 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 106 | 20231115 | 165700 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 107 | 20231115 | 165600 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 108 | 20231115 | 165500 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 109 | 20231115 | 165400 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 110 | 20231115 | 165300 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 111 | 20231115 | 165200 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 112 | 20231115 | 165100 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 113 | 20231115 | 165000 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 114 | 20231115 | 164900 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 115 | 20231115 | 164800 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 116 | 20231115 | 164700 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 117 | 20231115 | 164600 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 118 | 20231115 | 164500 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 119 | 20231115 | 164400 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 120 | 20231115 | 164300 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 121 | 20231115 | 164200 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 122 | 20231115 | 164100 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 22384 |
| 123 | 20231115 | 164000 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 124 | 20231115 | 163900 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 125 | 20231115 | 163800 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 126 | 20231115 | 163700 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 127 | 20231115 | 163600 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 128 | 20231115 | 163500 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 129 | 20231115 | 163400 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 130 | 20231115 | 163300 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 131 | 20231115 | 163200 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 132 | 20231115 | 163100 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 133 | 20231115 | 163000 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 134 | 20231115 | 162900 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 135 | 20231115 | 162800 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 136 | 20231115 | 162700 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 137 | 20231115 | 162600 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 138 | 20231115 | 162500 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 139 | 20231115 | 162400 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 140 | 20231115 | 162300 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 141 | 20231115 | 162200 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 142 | 20231115 | 162100 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 143 | 20231115 | 162000 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 144 | 20231115 | 161900 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 145 | 20231115 | 161800 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 146 | 20231115 | 161700 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 147 | 20231115 | 161600 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 148 | 20231115 | 161500 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 149 | 20231115 | 161400 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 150 | 20231115 | 161300 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 151 | 20231115 | 161200 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 152 | 20231115 | 161100 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 22384 |
| 153 | 20231115 | 161000 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 154 | 20231115 | 160900 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 155 | 20231115 | 160800 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 156 | 20231115 | 160700 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 157 | 20231115 | 160600 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 158 | 20231115 | 160500 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 159 | 20231115 | 160400 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 160 | 20231115 | 160300 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 161 | 20231115 | 160200 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 162 | 20231115 | 160100 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 163 | 20231115 | 160000 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 164 | 20231115 | 155900 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 165 | 20231115 | 155800 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 166 | 20231115 | 155700 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 167 | 20231115 | 155600 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 168 | 20231115 | 155500 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 169 | 20231115 | 155400 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 170 | 20231115 | 155300 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 171 | 20231115 | 155200 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 172 | 20231115 | 155100 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 173 | 20231115 | 155000 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 174 | 20231115 | 154900 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 175 | 20231115 | 154800 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 176 | 20231115 | 154700 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 177 | 20231115 | 154600 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 178 | 20231115 | 154500 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 179 | 20231115 | 154400 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 180 | 20231115 | 154300 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 181 | 20231115 | 154200 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 182 | 20231115 | 154100 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 22384 |
| 183 | 20231115 | 154000 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 184 | 20231115 | 153900 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 185 | 20231115 | 153800 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 186 | 20231115 | 153700 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 187 | 20231115 | 153600 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 188 | 20231115 | 153500 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 189 | 20231115 | 153400 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 190 | 20231115 | 153300 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 191 | 20231115 | 153200 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 192 | 20231115 | 153100 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 193 | 20231115 | 153000 | 340864558000 | 297500 | 297500 | 297500 | 297500 | 22384 |
| 194 | 20231115 | 152900 | 334205318000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 195 | 20231115 | 152800 | 334205318000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 196 | 20231115 | 152700 | 334205318000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 197 | 20231115 | 152600 | 334205318000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 198 | 20231115 | 152500 | 334205318000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 199 | 20231115 | 152400 | 334205318000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 200 | 20231115 | 152300 | 334205318000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 201 | 20231115 | 152200 | 334205318000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 202 | 20231115 | 152100 | 334205318000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 203 | 20231115 | 152000 | 334205318000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 204 | 20231115 | 151900 | 334205318000 | 297000 | 296500 | 297000 | 296000 | 4590 |
| 205 | 20231115 | 151800 | 332845072000 | 296500 | 296500 | 296500 | 296000 | 2157 |
| 206 | 20231115 | 151700 | 332206184500 | 296500 | 296000 | 296500 | 295500 | 2325 |
| 207 | 20231115 | 151600 | 331518043500 | 296000 | 296000 | 296500 | 295500 | 737 |
| 208 | 20231115 | 151500 | 331299990500 | 296000 | 296000 | 296500 | 295500 | 2261 |
| 209 | 20231115 | 151400 | 330630572500 | 296000 | 296000 | 296500 | 295500 | 3102 |
| 210 | 20231115 | 151300 | 329712361500 | 296000 | 296500 | 296500 | 295500 | 4898 |
| 211 | 20231115 | 151200 | 328262451000 | 296500 | 296500 | 296500 | 296000 | 662 |
| 212 | 20231115 | 151100 | 328066280000 | 296500 | 295500 | 296500 | 295500 | 1116 |
| 213 | 20231115 | 151000 | 327735865500 | 296000 | 295500 | 296000 | 295500 | 474 |
| 214 | 20231115 | 150900 | 327595647000 | 296000 | 296500 | 296500 | 295500 | 1524 |
| 215 | 20231115 | 150800 | 327144417000 | 296500 | 296500 | 297000 | 296000 | 2331 |
| 216 | 20231115 | 150700 | 326453340000 | 296500 | 296000 | 296500 | 295500 | 5051 |
| 217 | 20231115 | 150600 | 324958779000 | 295500 | 295000 | 296000 | 295000 | 2830 |
| 218 | 20231115 | 150500 | 324122942500 | 295000 | 294500 | 295500 | 294500 | 1719 |
| 219 | 20231115 | 150400 | 323615845000 | 295000 | 295500 | 295500 | 294500 | 2767 |
| 220 | 20231115 | 150300 | 322799269000 | 295000 | 295000 | 295500 | 295000 | 543 |
| 221 | 20231115 | 150200 | 322638876000 | 295500 | 296000 | 296000 | 295000 | 5077 |
| 222 | 20231115 | 150100 | 321138089000 | 296000 | 296000 | 296500 | 295500 | 1442 |
| 223 | 20231115 | 150000 | 320711318500 | 296000 | 295500 | 296000 | 295000 | 2251 |
| 224 | 20231115 | 145900 | 320045696500 | 296000 | 295000 | 296500 | 294500 | 3574 |
| 225 | 20231115 | 145800 | 318989830500 | 295000 | 294000 | 295000 | 294000 | 1647 |
| 226 | 20231115 | 145700 | 318504798000 | 294500 | 294000 | 294500 | 293500 | 2579 |
| 227 | 20231115 | 145600 | 317746541500 | 294000 | 295000 | 295000 | 294000 | 2241 |
| 228 | 20231115 | 145500 | 317086673500 | 295000 | 293500 | 295500 | 293000 | 2728 |
| 229 | 20231115 | 145400 | 316284117000 | 293000 | 294000 | 294500 | 293000 | 4291 |
| 230 | 20231115 | 145300 | 315024134000 | 293500 | 293500 | 294000 | 293000 | 5510 |
| 231 | 20231115 | 145200 | 313407199000 | 293500 | 294500 | 295000 | 293000 | 10257 |
| 232 | 20231115 | 145100 | 310392770000 | 295000 | 295000 | 295500 | 294500 | 2592 |
| 233 | 20231115 | 145000 | 309628016500 | 295500 | 295500 | 295500 | 295000 | 720 |
| 234 | 20231115 | 144900 | 309415429500 | 295500 | 295500 | 296000 | 295000 | 1697 |
| 235 | 20231115 | 144800 | 308914243500 | 295500 | 296000 | 296000 | 295000 | 2774 |
| 236 | 20231115 | 144700 | 308095012500 | 296000 | 296000 | 296500 | 295500 | 2507 |
| 237 | 20231115 | 144600 | 307353145500 | 295500 | 296000 | 296500 | 295500 | 1907 |
| 238 | 20231115 | 144500 | 306788643000 | 296000 | 295500 | 296500 | 295000 | 2277 |
| 239 | 20231115 | 144400 | 306115098500 | 295500 | 295000 | 296000 | 294500 | 8559 |
| 240 | 20231115 | 144300 | 303587752500 | 295000 | 296000 | 296500 | 295000 | 7112 |
| 241 | 20231115 | 144200 | 301486098500 | 296000 | 296500 | 296500 | 296000 | 2073 |
| 242 | 20231115 | 144100 | 300871949500 | 296500 | 297500 | 297500 | 296000 | 1505 |
| 243 | 20231115 | 144000 | 300425779500 | 297000 | 296500 | 297500 | 296000 | 1916 |
| 244 | 20231115 | 143900 | 299857372500 | 296500 | 295500 | 297000 | 295500 | 6404 |
| 245 | 20231115 | 143800 | 297962972000 | 296000 | 296000 | 297000 | 295500 | 4483 |
| 246 | 20231115 | 143700 | 296635140500 | 296000 | 298000 | 298500 | 296000 | 10765 |
| 247 | 20231115 | 143600 | 293439345500 | 298000 | 298500 | 299000 | 298000 | 3566 |
| 248 | 20231115 | 143500 | 292375509500 | 298500 | 299500 | 299500 | 298500 | 1713 |
| 249 | 20231115 | 143400 | 291863587000 | 299500 | 299500 | 300000 | 299000 | 2497 |
| 250 | 20231115 | 143300 | 291116252000 | 300000 | 300000 | 300500 | 300000 | 1302 |
| 251 | 20231115 | 143200 | 290725562000 | 300500 | 300500 | 301000 | 300000 | 934 |
| 252 | 20231115 | 143100 | 290445063000 | 300500 | 300500 | 301000 | 300000 | 1281 |
| 253 | 20231115 | 143000 | 290060040500 | 300500 | 301000 | 301000 | 300000 | 1659 |
| 254 | 20231115 | 142900 | 289561642500 | 301000 | 300000 | 301000 | 299500 | 2927 |
| 255 | 20231115 | 142800 | 288682356000 | 300000 | 300000 | 300000 | 299500 | 335 |
| 256 | 20231115 | 142700 | 288581953500 | 300000 | 299500 | 300000 | 299000 | 2480 |
| 257 | 20231115 | 142600 | 287839333500 | 299000 | 298500 | 299500 | 298500 | 2829 |
| 258 | 20231115 | 142500 | 286993856500 | 299000 | 299000 | 299500 | 298500 | 1619 |
| 259 | 20231115 | 142400 | 286509845000 | 299000 | 299500 | 300000 | 299000 | 2764 |
| 260 | 20231115 | 142300 | 285682437500 | 299500 | 300000 | 300500 | 299500 | 899 |
| 261 | 20231115 | 142200 | 285412737500 | 300500 | 300000 | 300500 | 299500 | 1451 |
| 262 | 20231115 | 142100 | 284977323000 | 300000 | 300000 | 300500 | 299500 | 647 |
| 263 | 20231115 | 142000 | 284783167500 | 300500 | 299500 | 300500 | 299000 | 3399 |
| 264 | 20231115 | 141900 | 283764447500 | 299500 | 299500 | 300000 | 299500 | 744 |
| 265 | 20231115 | 141800 | 283541498000 | 300000 | 300500 | 300500 | 299500 | 2465 |
| 266 | 20231115 | 141700 | 282802087500 | 300500 | 300000 | 300500 | 300000 | 309 |
| 267 | 20231115 | 141600 | 282709300000 | 300000 | 300000 | 300500 | 300000 | 1117 |
| 268 | 20231115 | 141500 | 282374061000 | 300500 | 300000 | 300500 | 300000 | 467 |
| 269 | 20231115 | 141400 | 282233892000 | 300000 | 300000 | 300500 | 300000 | 1038 |
| 270 | 20231115 | 141300 | 281922429500 | 300000 | 300500 | 300500 | 300000 | 1066 |
| 271 | 20231115 | 141200 | 281602540500 | 300500 | 300000 | 300500 | 299500 | 1914 |
| 272 | 20231115 | 141100 | 281028720000 | 300500 | 300000 | 300500 | 300000 | 791 |
| 273 | 20231115 | 141000 | 280791342500 | 300500 | 300500 | 300500 | 300000 | 1123 |
| 274 | 20231115 | 140900 | 280454359000 | 300500 | 300500 | 300500 | 300000 | 806 |
| 275 | 20231115 | 140800 | 280212394000 | 300500 | 300500 | 301000 | 300000 | 723 |
| 276 | 20231115 | 140700 | 279995226500 | 300500 | 300500 | 301000 | 300500 | 905 |
| 277 | 20231115 | 140600 | 279723214000 | 300500 | 300000 | 301500 | 300000 | 1847 |
| 278 | 20231115 | 140500 | 279167558500 | 300500 | 301000 | 301000 | 300000 | 1134 |
| 279 | 20231115 | 140400 | 278826858000 | 301000 | 300500 | 301000 | 300500 | 515 |
| 280 | 20231115 | 140300 | 278671949500 | 300500 | 299000 | 301000 | 299000 | 3991 |
| 281 | 20231115 | 140200 | 277475484500 | 299000 | 299500 | 300000 | 299000 | 1678 |
| 282 | 20231115 | 140100 | 276972930000 | 299500 | 299500 | 300000 | 299500 | 1560 |
| 283 | 20231115 | 140000 | 276505341000 | 300000 | 299500 | 300500 | 299000 | 7728 |
| 284 | 20231115 | 135900 | 274188128500 | 299500 | 300500 | 300500 | 299000 | 6057 |
| 285 | 20231115 | 135800 | 272372352500 | 300500 | 300500 | 301000 | 300000 | 10591 |
| 286 | 20231115 | 135700 | 269192601000 | 300500 | 301500 | 302000 | 300500 | 5030 |
| 287 | 20231115 | 135600 | 267678291500 | 301500 | 302000 | 302000 | 301000 | 3433 |
| 288 | 20231115 | 135500 | 266643295000 | 302000 | 301500 | 302000 | 301500 | 1394 |
| 289 | 20231115 | 135400 | 266222503000 | 301500 | 301500 | 302000 | 301500 | 673 |
| 290 | 20231115 | 135300 | 266019436500 | 301500 | 301500 | 302000 | 301500 | 697 |
| 291 | 20231115 | 135200 | 265809184000 | 302000 | 302000 | 302500 | 301500 | 984 |
| 292 | 20231115 | 135100 | 265511983500 | 302500 | 302000 | 302500 | 302000 | 686 |
| 293 | 20231115 | 135000 | 265304738500 | 302000 | 302500 | 302500 | 302000 | 761 |
| 294 | 20231115 | 134900 | 265074865000 | 302000 | 302000 | 302000 | 301500 | 2193 |
| 295 | 20231115 | 134800 | 264412896000 | 302000 | 302000 | 302500 | 302000 | 3192 |
| 296 | 20231115 | 134700 | 263448810000 | 302500 | 302000 | 302500 | 302000 | 596 |
| 297 | 20231115 | 134600 | 263268691500 | 302500 | 302500 | 302500 | 302000 | 648 |
| 298 | 20231115 | 134500 | 263072835000 | 302500 | 303000 | 303000 | 302000 | 2528 |
| 299 | 20231115 | 134400 | 262308506000 | 302500 | 302500 | 303000 | 302500 | 2939 |
| 300 | 20231115 | 134300 | 261418112500 | 303000 | 303000 | 303500 | 302500 | 556 |
| 301 | 20231115 | 134200 | 261249704000 | 303500 | 304000 | 304000 | 302500 | 2450 |
| 302 | 20231115 | 134100 | 260506699500 | 303000 | 303500 | 304000 | 303000 | 1419 |
| 303 | 20231115 | 134000 | 260075854500 | 304000 | 303500 | 304000 | 303500 | 505 |
| 304 | 20231115 | 133900 | 259922456500 | 304000 | 303500 | 304000 | 303500 | 467 |
| 305 | 20231115 | 133800 | 259780600500 | 303500 | 303500 | 304000 | 303500 | 318 |
| 306 | 20231115 | 133700 | 259683985000 | 304000 | 303000 | 304000 | 302500 | 1574 |
| 307 | 20231115 | 133600 | 259206746000 | 303000 | 303000 | 303000 | 302500 | 340 |
| 308 | 20231115 | 133500 | 259103773000 | 303000 | 302500 | 303000 | 302000 | 1058 |
| 309 | 20231115 | 133400 | 258783757500 | 302500 | 302500 | 302500 | 302000 | 608 |
| 310 | 20231115 | 133300 | 258599941500 | 302500 | 302000 | 302500 | 302000 | 1434 |
| 311 | 20231115 | 133200 | 258166762500 | 302500 | 302500 | 303000 | 302000 | 818 |
| 312 | 20231115 | 133100 | 257919366500 | 302500 | 303000 | 303000 | 302500 | 1054 |
| 313 | 20231115 | 133000 | 257600471500 | 302500 | 302500 | 303000 | 302000 | 2215 |
| 314 | 20231115 | 132900 | 256930338500 | 302500 | 303000 | 303000 | 302500 | 721 |
| 315 | 20231115 | 132800 | 256712024000 | 303000 | 303000 | 303500 | 302500 | 699 |
| 316 | 20231115 | 132700 | 256500230000 | 303000 | 303000 | 303000 | 302500 | 796 |
| 317 | 20231115 | 132600 | 256259068000 | 303000 | 303000 | 303000 | 302500 | 1421 |
| 318 | 20231115 | 132500 | 255828583500 | 303000 | 303000 | 303000 | 302500 | 233 |
| 319 | 20231115 | 132400 | 255758031500 | 303000 | 302000 | 303000 | 302000 | 1863 |
| 320 | 20231115 | 132300 | 255194548500 | 302000 | 302500 | 302500 | 302000 | 1143 |
| 321 | 20231115 | 132200 | 254848997500 | 302000 | 302000 | 302500 | 302000 | 1882 |
| 322 | 20231115 | 132100 | 254280532000 | 302000 | 303000 | 303000 | 302000 | 3715 |
| 323 | 20231115 | 132000 | 253156687500 | 303000 | 302500 | 303000 | 302500 | 1201 |
| 324 | 20231115 | 131900 | 252793304500 | 303000 | 303000 | 303000 | 302500 | 1371 |
| 325 | 20231115 | 131800 | 252378521000 | 303000 | 302500 | 303000 | 302500 | 369 |
| 326 | 20231115 | 131700 | 252266822000 | 303000 | 302500 | 303000 | 302500 | 600 |
| 327 | 20231115 | 131600 | 252085201000 | 302500 | 303500 | 303500 | 302500 | 4716 |
| 328 | 20231115 | 131500 | 250655637500 | 303500 | 303500 | 304000 | 303000 | 2296 |
| 329 | 20231115 | 131400 | 249958801000 | 304000 | 304500 | 304500 | 303500 | 1905 |
| 330 | 20231115 | 131300 | 249379880000 | 304000 | 304500 | 305000 | 304000 | 1665 |
| 331 | 20231115 | 131200 | 248873608500 | 304500 | 304500 | 304500 | 304000 | 693 |
| 332 | 20231115 | 131100 | 248662640500 | 304500 | 304500 | 305000 | 304000 | 834 |
| 333 | 20231115 | 131000 | 248408766000 | 304500 | 305000 | 305000 | 304000 | 2508 |
| 334 | 20231115 | 130900 | 247645068000 | 305000 | 305000 | 305500 | 304500 | 1613 |
| 335 | 20231115 | 130800 | 247153146500 | 305000 | 306000 | 306000 | 305000 | 2596 |
| 336 | 20231115 | 130700 | 246360148500 | 306000 | 305000 | 306000 | 305000 | 1770 |
| 337 | 20231115 | 130600 | 245819220500 | 305500 | 305000 | 305500 | 305000 | 191 |
| 338 | 20231115 | 130500 | 245760896000 | 305000 | 305000 | 306000 | 305000 | 1730 |
| 339 | 20231115 | 130400 | 245232376000 | 305500 | 305000 | 305500 | 305000 | 290 |
| 340 | 20231115 | 130300 | 245143815500 | 305000 | 305000 | 305500 | 305000 | 509 |
| 341 | 20231115 | 130200 | 244988555500 | 305000 | 305500 | 305500 | 305000 | 241 |
| 342 | 20231115 | 130100 | 244915029000 | 305000 | 305000 | 305500 | 304500 | 752 |
| 343 | 20231115 | 130000 | 244685617500 | 305500 | 304500 | 305500 | 304500 | 320 |
| 344 | 20231115 | 125900 | 244587975000 | 304500 | 305000 | 305000 | 304500 | 339 |
| 345 | 20231115 | 125800 | 244484648500 | 305000 | 305000 | 305000 | 304500 | 1125 |
| 346 | 20231115 | 125700 | 244141558000 | 305000 | 304500 | 305000 | 304500 | 409 |
| 347 | 20231115 | 125600 | 244016840000 | 304500 | 305000 | 305000 | 304500 | 183 |
| 348 | 20231115 | 125500 | 243961098000 | 304500 | 304500 | 305000 | 304000 | 291 |
| 349 | 20231115 | 125400 | 243872463000 | 304500 | 304500 | 305000 | 304000 | 1470 |
| 350 | 20231115 | 125300 | 243424788500 | 304500 | 304500 | 305000 | 304500 | 150 |
| 351 | 20231115 | 125200 | 243379091000 | 305000 | 305000 | 305000 | 304500 | 347 |
| 352 | 20231115 | 125100 | 243273303500 | 305000 | 304500 | 305000 | 304500 | 493 |
| 353 | 20231115 | 125000 | 243122986000 | 304500 | 305000 | 305000 | 304500 | 143 |
| 354 | 20231115 | 124900 | 243079412500 | 304500 | 304500 | 305000 | 304000 | 2360 |
| 355 | 20231115 | 124800 | 242361225000 | 304500 | 304500 | 304500 | 304000 | 272 |
| 356 | 20231115 | 124700 | 242278462500 | 304500 | 304000 | 304500 | 304000 | 295 |
| 357 | 20231115 | 124600 | 242188687000 | 304000 | 304500 | 304500 | 304000 | 262 |
| 358 | 20231115 | 124500 | 242108920500 | 304000 | 304500 | 304500 | 304000 | 173 |
| 359 | 20231115 | 124400 | 242056268500 | 304500 | 304500 | 304500 | 304000 | 583 |
| 360 | 20231115 | 124300 | 241878784500 | 304000 | 304500 | 305000 | 304000 | 1320 |
| 361 | 20231115 | 124200 | 241477294500 | 304500 | 304000 | 305500 | 304000 | 1608 |
| 362 | 20231115 | 124100 | 240987136500 | 304500 | 304500 | 305000 | 304000 | 2976 |
| 363 | 20231115 | 124000 | 240081082000 | 305000 | 305000 | 305000 | 304500 | 804 |
| 364 | 20231115 | 123900 | 239835874000 | 305000 | 304500 | 305000 | 304500 | 810 |
| 365 | 20231115 | 123800 | 239588835500 | 304500 | 305000 | 305000 | 304500 | 259 |
| 366 | 20231115 | 123700 | 239509930500 | 304500 | 304500 | 305000 | 304000 | 942 |
| 367 | 20231115 | 123600 | 239223098500 | 304500 | 304500 | 304500 | 304000 | 109 |
| 368 | 20231115 | 123500 | 239189912000 | 304500 | 304500 | 304500 | 304000 | 67 |
| 369 | 20231115 | 123400 | 239169528500 | 304000 | 304500 | 304500 | 304000 | 180 |
| 370 | 20231115 | 123300 | 239114749500 | 304500 | 304000 | 304500 | 304000 | 128 |
| 371 | 20231115 | 123200 | 239075829000 | 304500 | 305000 | 305000 | 304000 | 1015 |
| 372 | 20231115 | 123100 | 238767206500 | 304000 | 305000 | 305000 | 304000 | 1504 |
| 373 | 20231115 | 123000 | 238308719500 | 305000 | 304500 | 305000 | 304000 | 1719 |
| 374 | 20231115 | 122900 | 237784678500 | 304500 | 305000 | 305000 | 304000 | 2441 |
| 375 | 20231115 | 122800 | 237041491500 | 305000 | 304500 | 305000 | 304500 | 600 |
| 376 | 20231115 | 122700 | 236858569500 | 305000 | 304000 | 305000 | 304000 | 1759 |
| 377 | 20231115 | 122600 | 236323126500 | 304000 | 303500 | 304000 | 303500 | 326 |
| 378 | 20231115 | 122500 | 236224121500 | 303500 | 303500 | 304000 | 303000 | 480 |
| 379 | 20231115 | 122400 | 236078446000 | 303500 | 304000 | 304000 | 303000 | 718 |
| 380 | 20231115 | 122300 | 235860473500 | 304000 | 303500 | 304000 | 303000 | 621 |
| 381 | 20231115 | 122200 | 235671993000 | 303500 | 303000 | 303500 | 303000 | 343 |
| 382 | 20231115 | 122100 | 235567931000 | 303000 | 303000 | 303500 | 303000 | 946 |
| 383 | 20231115 | 122000 | 235281275000 | 303500 | 303500 | 303500 | 303000 | 293 |
| 384 | 20231115 | 121900 | 235192458000 | 303000 | 303000 | 303500 | 303000 | 970 |
| 385 | 20231115 | 121800 | 234898525000 | 303500 | 303000 | 303500 | 303000 | 322 |
| 386 | 20231115 | 121700 | 234800834500 | 303000 | 303500 | 303500 | 303000 | 210 |
| 387 | 20231115 | 121600 | 234737152000 | 303500 | 303000 | 303500 | 302500 | 638 |
| 388 | 20231115 | 121500 | 234543736000 | 303000 | 302500 | 303000 | 302500 | 503 |
| 389 | 20231115 | 121400 | 234391380000 | 302500 | 303000 | 303000 | 302500 | 237 |
| 390 | 20231115 | 121300 | 234319593000 | 302500 | 303000 | 303500 | 302500 | 734 |
| 391 | 20231115 | 121200 | 234097251000 | 303500 | 303000 | 303500 | 302500 | 283 |
| 392 | 20231115 | 121100 | 234011511000 | 303000 | 303500 | 303500 | 303000 | 957 |
| 393 | 20231115 | 121000 | 233721476500 | 303500 | 303500 | 304000 | 303000 | 899 |
| 394 | 20231115 | 120900 | 233448699500 | 303500 | 304500 | 304500 | 303000 | 2565 |
| 395 | 20231115 | 120800 | 232669338000 | 304500 | 304500 | 304500 | 304000 | 291 |
| 396 | 20231115 | 120700 | 232580819500 | 304500 | 304500 | 304500 | 304000 | 296 |
| 397 | 20231115 | 120600 | 232490773500 | 304000 | 304500 | 304500 | 304000 | 377 |
| 398 | 20231115 | 120500 | 232376029500 | 304500 | 304500 | 304500 | 304000 | 554 |
| 399 | 20231115 | 120400 | 232207355500 | 304500 | 304000 | 304500 | 303500 | 1069 |
| 400 | 20231115 | 120300 | 231882369000 | 304000 | 303000 | 304000 | 303000 | 1511 |
| 401 | 20231115 | 120200 | 231423741500 | 303500 | 303500 | 303500 | 303000 | 395 |
| 402 | 20231115 | 120100 | 231304034000 | 303000 | 302500 | 303500 | 302500 | 1005 |
| 403 | 20231115 | 120000 | 230999493000 | 303000 | 303500 | 303500 | 302500 | 2399 |
| 404 | 20231115 | 115900 | 230272514000 | 303000 | 303500 | 303500 | 303000 | 742 |
| 405 | 20231115 | 115800 | 230047377500 | 303500 | 303500 | 303500 | 303000 | 415 |
| 406 | 20231115 | 115700 | 229921535000 | 303500 | 303500 | 303500 | 303000 | 1222 |
| 407 | 20231115 | 115600 | 229550741500 | 304000 | 304000 | 304000 | 303500 | 225 |
| 408 | 20231115 | 115500 | 229482402000 | 303500 | 304000 | 304000 | 303500 | 329 |
| 409 | 20231115 | 115400 | 229382462000 | 304000 | 303500 | 304000 | 303000 | 736 |
| 410 | 20231115 | 115300 | 229159007000 | 303500 | 303000 | 303500 | 302500 | 1116 |
| 411 | 20231115 | 115200 | 228820876500 | 302500 | 303000 | 303000 | 302500 | 340 |
| 412 | 20231115 | 115100 | 228717939000 | 303000 | 302500 | 303000 | 302500 | 355 |
| 413 | 20231115 | 115000 | 228610484500 | 302500 | 302500 | 303000 | 302500 | 326 |
| 414 | 20231115 | 114900 | 228511804000 | 303000 | 302000 | 303500 | 302000 | 1969 |
| 415 | 20231115 | 114800 | 227915338500 | 303000 | 302500 | 303000 | 302000 | 1891 |
| 416 | 20231115 | 114700 | 227343282500 | 302500 | 302500 | 303000 | 302500 | 550 |
| 417 | 20231115 | 114600 | 227176832500 | 302500 | 302500 | 303000 | 302500 | 432 |
| 418 | 20231115 | 114500 | 227046052500 | 303000 | 302500 | 303000 | 302500 | 311 |
| 419 | 20231115 | 114400 | 226951932500 | 302500 | 303000 | 303000 | 302000 | 1919 |
| 420 | 20231115 | 114300 | 226371581500 | 302500 | 302500 | 303000 | 302000 | 1474 |
| 421 | 20231115 | 114200 | 225925592000 | 302500 | 303500 | 304000 | 302000 | 8844 |
| 422 | 20231115 | 114100 | 223249978000 | 303500 | 304000 | 304500 | 303500 | 2150 |
| 423 | 20231115 | 114000 | 222596559000 | 304000 | 304000 | 304500 | 303500 | 785 |
| 424 | 20231115 | 113900 | 222357862000 | 304000 | 303500 | 304000 | 303500 | 1042 |
| 425 | 20231115 | 113800 | 222041340500 | 303500 | 304500 | 305000 | 303500 | 2409 |
| 426 | 20231115 | 113700 | 221308383000 | 304500 | 305000 | 305000 | 304500 | 211 |
| 427 | 20231115 | 113600 | 221244076000 | 305000 | 305000 | 305000 | 304500 | 492 |
| 428 | 20231115 | 113500 | 221094215000 | 304500 | 304000 | 305000 | 303500 | 1043 |
| 429 | 20231115 | 113400 | 220776852000 | 304000 | 304000 | 304500 | 303500 | 1029 |
| 430 | 20231115 | 113300 | 220464078500 | 304000 | 303500 | 304000 | 303500 | 695 |
| 431 | 20231115 | 113200 | 220253035000 | 304000 | 304000 | 304000 | 303500 | 282 |
| 432 | 20231115 | 113100 | 220167363000 | 304000 | 303500 | 304000 | 303500 | 503 |
| 433 | 20231115 | 113000 | 220014612500 | 304000 | 303500 | 304000 | 303500 | 552 |
| 434 | 20231115 | 112900 | 219846937000 | 304000 | 304500 | 305000 | 303500 | 2486 |
| 435 | 20231115 | 112800 | 219090577500 | 304500 | 304500 | 305000 | 304500 | 305 |
| 436 | 20231115 | 112700 | 218997606000 | 304500 | 305500 | 305500 | 304500 | 1661 |
| 437 | 20231115 | 112600 | 218490879000 | 305000 | 305000 | 305500 | 305000 | 548 |
| 438 | 20231115 | 112500 | 218323568500 | 305500 | 305500 | 306000 | 305000 | 1378 |
| 439 | 20231115 | 112400 | 217902849000 | 306000 | 305500 | 306000 | 305000 | 1224 |
| 440 | 20231115 | 112300 | 217528961000 | 305500 | 305500 | 305500 | 305000 | 569 |
| 441 | 20231115 | 112200 | 217355186500 | 305500 | 304500 | 305500 | 304500 | 1375 |
| 442 | 20231115 | 112100 | 216935850500 | 305000 | 304500 | 305000 | 304500 | 483 |
| 443 | 20231115 | 112000 | 216788590000 | 304500 | 304500 | 305000 | 304000 | 1205 |
| 444 | 20231115 | 111900 | 216421574000 | 304000 | 304000 | 304500 | 304000 | 346 |
| 445 | 20231115 | 111800 | 216316348000 | 304500 | 304000 | 304500 | 304000 | 449 |
| 446 | 20231115 | 111700 | 216179731500 | 304000 | 304500 | 304500 | 304000 | 1105 |
| 447 | 20231115 | 111600 | 215843395500 | 305000 | 305000 | 305000 | 304500 | 445 |
| 448 | 20231115 | 111500 | 215707762500 | 304500 | 304000 | 305000 | 304000 | 1736 |
| 449 | 20231115 | 111400 | 215179374500 | 304000 | 303500 | 304500 | 303500 | 2113 |
| 450 | 20231115 | 111300 | 214536688500 | 304000 | 303500 | 304000 | 303000 | 1989 |
| 451 | 20231115 | 111200 | 213933035500 | 304000 | 303500 | 304500 | 303500 | 1582 |
| 452 | 20231115 | 111100 | 213452283000 | 303500 | 303500 | 304000 | 303500 | 949 |
| 453 | 20231115 | 111000 | 213164023500 | 303500 | 304000 | 304000 | 303500 | 280 |
| 454 | 20231115 | 110900 | 213079014500 | 304000 | 303500 | 304000 | 303500 | 1159 |
| 455 | 20231115 | 110800 | 212727120000 | 303500 | 303000 | 304000 | 303000 | 5109 |
| 456 | 20231115 | 110700 | 211178402000 | 303000 | 304000 | 304500 | 303000 | 4586 |
| 457 | 20231115 | 110600 | 209786045500 | 304000 | 304500 | 304500 | 304000 | 1012 |
| 458 | 20231115 | 110500 | 209478325500 | 304000 | 304500 | 305000 | 304000 | 1079 |
| 459 | 20231115 | 110400 | 209149761000 | 305000 | 305000 | 305000 | 304500 | 304 |
| 460 | 20231115 | 110300 | 209057160000 | 304500 | 305500 | 306000 | 304500 | 1682 |
| 461 | 20231115 | 110200 | 208544004000 | 305500 | 306000 | 306500 | 305000 | 3155 |
| 462 | 20231115 | 110100 | 207579917500 | 306000 | 306000 | 306000 | 305500 | 406 |
| 463 | 20231115 | 110000 | 207455735000 | 306000 | 305500 | 306000 | 305000 | 1352 |
| 464 | 20231115 | 105900 | 207042747000 | 305000 | 305000 | 305500 | 304500 | 1186 |
| 465 | 20231115 | 105800 | 206681074500 | 304500 | 305000 | 305500 | 304500 | 858 |
| 466 | 20231115 | 105700 | 206419456000 | 305500 | 304500 | 305500 | 304500 | 1976 |
| 467 | 20231115 | 105600 | 205816735000 | 304500 | 304000 | 305000 | 303500 | 7820 |
| 468 | 20231115 | 105500 | 203439788000 | 304000 | 304500 | 304500 | 303500 | 3899 |
| 469 | 20231115 | 105400 | 202254545500 | 304500 | 304500 | 305000 | 304000 | 2615 |
| 470 | 20231115 | 105300 | 201458291000 | 305000 | 305000 | 305500 | 304000 | 1743 |
| 471 | 20231115 | 105200 | 200927195000 | 305000 | 306000 | 306000 | 304000 | 9273 |
| 472 | 20231115 | 105100 | 198100596000 | 305500 | 305500 | 306000 | 305500 | 473 |
| 473 | 20231115 | 105000 | 197955965000 | 305500 | 306000 | 306000 | 305500 | 436 |
| 474 | 20231115 | 104900 | 197822709000 | 305500 | 306000 | 306500 | 305500 | 524 |
| 475 | 20231115 | 104800 | 197662542000 | 305500 | 305500 | 306500 | 305500 | 1406 |
| 476 | 20231115 | 104700 | 197232374000 | 305500 | 306000 | 306000 | 305500 | 422 |
| 477 | 20231115 | 104600 | 197103397500 | 305500 | 306000 | 306500 | 305500 | 838 |
| 478 | 20231115 | 104500 | 196846931000 | 306500 | 305500 | 306500 | 305500 | 1206 |
| 479 | 20231115 | 104400 | 196477996500 | 305500 | 306000 | 306000 | 305000 | 7223 |
| 480 | 20231115 | 104300 | 194272126000 | 305500 | 306500 | 306500 | 305500 | 3370 |
| 481 | 20231115 | 104200 | 193241073500 | 306000 | 307000 | 307000 | 306000 | 1344 |
| 482 | 20231115 | 104100 | 192829148500 | 306500 | 307000 | 307000 | 306500 | 428 |
| 483 | 20231115 | 104000 | 192697922500 | 307000 | 307000 | 307000 | 306000 | 1566 |
| 484 | 20231115 | 103900 | 192217973500 | 307000 | 306500 | 307000 | 306000 | 781 |
| 485 | 20231115 | 103800 | 191978631500 | 306500 | 305500 | 306500 | 305500 | 2510 |
| 486 | 20231115 | 103700 | 191210072000 | 306000 | 306000 | 306500 | 305500 | 2541 |
| 487 | 20231115 | 103600 | 190433135500 | 305500 | 306000 | 307000 | 305500 | 4142 |
| 488 | 20231115 | 103500 | 189165291500 | 306000 | 306500 | 306500 | 306000 | 2910 |
| 489 | 20231115 | 103400 | 188274278000 | 306000 | 307000 | 307500 | 306000 | 5936 |
| 490 | 20231115 | 103300 | 186453729000 | 307000 | 308000 | 308000 | 307000 | 3518 |
| 491 | 20231115 | 103200 | 185372550500 | 308000 | 309500 | 309500 | 307500 | 2695 |
| 492 | 20231115 | 103100 | 184541216000 | 310000 | 310500 | 310500 | 309000 | 3343 |
| 493 | 20231115 | 103000 | 183505238500 | 311000 | 310000 | 311000 | 309500 | 3823 |
| 494 | 20231115 | 102900 | 182318854500 | 310000 | 310000 | 310000 | 309500 | 728 |
| 495 | 20231115 | 102800 | 182093307000 | 310000 | 309500 | 310000 | 309000 | 738 |
| 496 | 20231115 | 102700 | 181864788500 | 309500 | 309500 | 309500 | 309000 | 1255 |
| 497 | 20231115 | 102600 | 181476455500 | 309000 | 309500 | 309500 | 309000 | 250 |
| 498 | 20231115 | 102500 | 181399136500 | 309000 | 309500 | 309500 | 309000 | 749 |
| 499 | 20231115 | 102400 | 181167628000 | 309000 | 309500 | 309500 | 308500 | 1164 |
| 500 | 20231115 | 102300 | 180807767000 | 309000 | 309500 | 309500 | 309000 | 432 |
| 501 | 20231115 | 102200 | 180674208500 | 309000 | 308500 | 309500 | 308500 | 2087 |
| 502 | 20231115 | 102100 | 180028887500 | 308500 | 307500 | 309000 | 307500 | 1844 |
| 503 | 20231115 | 102000 | 179460763500 | 308000 | 307000 | 308000 | 307000 | 882 |
| 504 | 20231115 | 101900 | 179189381000 | 307500 | 307000 | 307500 | 307000 | 1532 |
| 505 | 20231115 | 101800 | 178718750000 | 307500 | 307000 | 307500 | 307000 | 577 |
| 506 | 20231115 | 101700 | 178541513500 | 307500 | 307500 | 308000 | 307000 | 1668 |
| 507 | 20231115 | 101600 | 178028665500 | 307500 | 308500 | 308500 | 307500 | 892 |
| 508 | 20231115 | 101500 | 177753993000 | 308500 | 308000 | 309000 | 308000 | 1502 |
| 509 | 20231115 | 101400 | 177290665000 | 308000 | 308000 | 308500 | 307500 | 1016 |
| 510 | 20231115 | 101300 | 176977810000 | 308000 | 308500 | 308500 | 308000 | 1263 |
| 511 | 20231115 | 101200 | 176588687000 | 308000 | 309000 | 309000 | 308000 | 667 |
| 512 | 20231115 | 101100 | 176382986000 | 308500 | 308500 | 309000 | 308000 | 1653 |
| 513 | 20231115 | 101000 | 175873262000 | 308500 | 309000 | 309000 | 308500 | 629 |
| 514 | 20231115 | 100900 | 175679152000 | 309000 | 309000 | 309500 | 308500 | 1903 |
| 515 | 20231115 | 100800 | 175091610000 | 309000 | 309000 | 309500 | 309000 | 884 |
| 516 | 20231115 | 100700 | 174818434500 | 309500 | 308500 | 309500 | 308500 | 2381 |
| 517 | 20231115 | 100600 | 174082697500 | 308500 | 308000 | 309000 | 307500 | 1794 |
| 518 | 20231115 | 100500 | 173529744500 | 308000 | 307000 | 309000 | 306500 | 3113 |
| 519 | 20231115 | 100400 | 172571512500 | 307000 | 307500 | 308000 | 307000 | 3037 |
| 520 | 20231115 | 100300 | 171638075500 | 307000 | 306500 | 308000 | 306000 | 4478 |
| 521 | 20231115 | 100200 | 170261834500 | 306500 | 307500 | 307500 | 305500 | 10989 |
| 522 | 20231115 | 100100 | 166894885000 | 307500 | 308500 | 309000 | 307000 | 7157 |
| 523 | 20231115 | 100000 | 164691287500 | 308500 | 309000 | 309000 | 308500 | 1449 |
| 524 | 20231115 | 095900 | 164243950500 | 309000 | 309500 | 310000 | 308500 | 4335 |
| 525 | 20231115 | 095800 | 162904321000 | 310000 | 311500 | 311500 | 309500 | 4246 |
| 526 | 20231115 | 095700 | 161584459000 | 311000 | 309000 | 311500 | 309000 | 5339 |
| 527 | 20231115 | 095600 | 159926696000 | 309000 | 309500 | 310000 | 309000 | 1558 |
| 528 | 20231115 | 095500 | 159444564500 | 309500 | 310000 | 310000 | 309500 | 822 |
| 529 | 20231115 | 095400 | 159190042500 | 309500 | 310000 | 310500 | 309500 | 2561 |
| 530 | 20231115 | 095300 | 158396198500 | 310000 | 310000 | 310500 | 309500 | 2073 |
| 531 | 20231115 | 095200 | 157753296000 | 309500 | 310500 | 310500 | 309500 | 1197 |
| 532 | 20231115 | 095100 | 157382357500 | 310500 | 310000 | 310500 | 309500 | 1386 |
| 533 | 20231115 | 095000 | 156952465500 | 310000 | 310000 | 310500 | 309500 | 963 |
| 534 | 20231115 | 094900 | 156653952000 | 310000 | 310500 | 311000 | 310000 | 1953 |
| 535 | 20231115 | 094800 | 156047522000 | 311000 | 310000 | 311000 | 309500 | 2516 |
| 536 | 20231115 | 094700 | 155267598000 | 310000 | 310500 | 311000 | 309500 | 2038 |
| 537 | 20231115 | 094600 | 154635482000 | 310000 | 310500 | 311000 | 310000 | 2652 |
| 538 | 20231115 | 094500 | 153812165500 | 310500 | 310500 | 310500 | 309500 | 836 |
| 539 | 20231115 | 094400 | 153552897500 | 310500 | 311000 | 311500 | 310000 | 1546 |
| 540 | 20231115 | 094300 | 153072868000 | 310500 | 312000 | 312000 | 310500 | 1889 |
| 541 | 20231115 | 094200 | 152485091000 | 312000 | 310500 | 312000 | 310500 | 2160 |
| 542 | 20231115 | 094100 | 151812635500 | 310500 | 310000 | 311000 | 309500 | 1577 |
| 543 | 20231115 | 094000 | 151323516000 | 309500 | 311000 | 311000 | 309500 | 2210 |
| 544 | 20231115 | 093900 | 150638234000 | 310500 | 311500 | 311500 | 310000 | 4190 |
| 545 | 20231115 | 093800 | 149334644500 | 311000 | 312000 | 312500 | 311000 | 7343 |
| 546 | 20231115 | 093700 | 147044677500 | 312000 | 310000 | 312000 | 309500 | 5813 |
| 547 | 20231115 | 093600 | 145238118500 | 310000 | 309500 | 310000 | 309500 | 2077 |
| 548 | 20231115 | 093500 | 144594824500 | 310000 | 309000 | 310500 | 309000 | 3167 |
| 549 | 20231115 | 093400 | 143614162500 | 309000 | 308500 | 309500 | 308000 | 2264 |
| 550 | 20231115 | 093300 | 142914780000 | 308500 | 310500 | 310500 | 308000 | 9619 |
| 551 | 20231115 | 093200 | 139940612000 | 310500 | 309500 | 310500 | 309000 | 5683 |
| 552 | 20231115 | 093100 | 138179672500 | 309500 | 308500 | 310000 | 308500 | 8826 |
| 553 | 20231115 | 093000 | 135449297000 | 309000 | 308500 | 309000 | 307500 | 8295 |
| 554 | 20231115 | 092900 | 132892896500 | 308500 | 308500 | 309000 | 308000 | 5910 |
| 555 | 20231115 | 092800 | 131070067500 | 308500 | 309500 | 309500 | 308000 | 7523 |
| 556 | 20231115 | 092700 | 128748334500 | 309500 | 309500 | 310500 | 309000 | 6620 |
| 557 | 20231115 | 092600 | 126699058000 | 309500 | 310000 | 310500 | 309000 | 19609 |
| 558 | 20231115 | 092500 | 120619971000 | 310000 | 311500 | 311500 | 310000 | 7666 |
| 559 | 20231115 | 092400 | 118238539000 | 311500 | 311000 | 311500 | 310500 | 8127 |
| 560 | 20231115 | 092300 | 115711473000 | 311000 | 312000 | 313000 | 311000 | 10421 |
| 561 | 20231115 | 092200 | 112461375000 | 312500 | 314000 | 314500 | 312000 | 8167 |
| 562 | 20231115 | 092100 | 109906052000 | 314500 | 315500 | 315500 | 314000 | 5463 |
| 563 | 20231115 | 092000 | 108187717000 | 315500 | 315500 | 316500 | 315000 | 6477 |
| 564 | 20231115 | 091900 | 106142100500 | 315500 | 315500 | 316000 | 315000 | 4497 |
| 565 | 20231115 | 091800 | 104722962000 | 315500 | 315500 | 317000 | 315500 | 9972 |
| 566 | 20231115 | 091700 | 101568081000 | 315500 | 315000 | 315500 | 314500 | 6941 |
| 567 | 20231115 | 091600 | 99380327000 | 315000 | 315000 | 315500 | 314000 | 10865 |
| 568 | 20231115 | 091500 | 95960765500 | 315000 | 312500 | 315000 | 312000 | 6976 |
| 569 | 20231115 | 091400 | 93772838500 | 312500 | 312000 | 313000 | 311500 | 6509 |
| 570 | 20231115 | 091300 | 91738208500 | 312000 | 312500 | 313000 | 311500 | 10066 |
| 571 | 20231115 | 091200 | 88596937000 | 312500 | 313500 | 314000 | 312500 | 7133 |
| 572 | 20231115 | 091100 | 86364005500 | 313500 | 313500 | 314500 | 312500 | 8299 |
| 573 | 20231115 | 091000 | 83764387500 | 313500 | 314000 | 314500 | 312000 | 12336 |
| 574 | 20231115 | 090900 | 79903882000 | 314500 | 313000 | 314500 | 311500 | 14453 |
| 575 | 20231115 | 090800 | 75388488500 | 313000 | 317000 | 317000 | 312500 | 15114 |
| 576 | 20231115 | 090700 | 70638313500 | 317000 | 315000 | 317500 | 314500 | 12096 |
| 577 | 20231115 | 090600 | 66818988500 | 315000 | 316000 | 317000 | 315000 | 13066 |
| 578 | 20231115 | 090500 | 62689798000 | 315500 | 316500 | 317500 | 315000 | 12405 |
| 579 | 20231115 | 090400 | 58765887500 | 316500 | 316000 | 317500 | 314500 | 21172 |
| 580 | 20231115 | 090300 | 52076644500 | 315500 | 320000 | 320000 | 315500 | 28002 |
| 581 | 20231115 | 090200 | 43166840500 | 319500 | 313000 | 320000 | 313000 | 33467 |
| 582 | 20231115 | 090100 | 32570051000 | 313000 | 314000 | 315000 | 312000 | 28952 |
| 583 | 20231115 | 090000 | 23497558000 | 314000 | 317500 | 318500 | 313000 | 74163 |