35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 184500 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 80572 |
| 3 | 20231109 | 184400 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 4 | 20231109 | 184300 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 5 | 20231109 | 184200 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 6 | 20231109 | 184100 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 7 | 20231109 | 184000 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 8 | 20231109 | 183900 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 9 | 20231109 | 183800 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 10 | 20231109 | 183700 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 11 | 20231109 | 183600 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 12 | 20231109 | 183500 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 13 | 20231109 | 183400 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 14 | 20231109 | 183300 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 15 | 20231109 | 183200 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 16 | 20231109 | 183100 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 17 | 20231109 | 183000 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 18 | 20231109 | 182900 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 19 | 20231109 | 182800 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 20 | 20231109 | 182700 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 21 | 20231109 | 182600 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 22 | 20231109 | 182500 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 23 | 20231109 | 182400 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 24 | 20231109 | 182300 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 25 | 20231109 | 182200 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 26 | 20231109 | 182100 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 27 | 20231109 | 182000 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 28 | 20231109 | 181900 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 29 | 20231109 | 181800 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 30 | 20231109 | 181700 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 31 | 20231109 | 181600 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 32 | 20231109 | 181500 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 80572 |
| 33 | 20231109 | 181400 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 34 | 20231109 | 181300 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 35 | 20231109 | 181200 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 36 | 20231109 | 181100 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 37 | 20231109 | 181000 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 38 | 20231109 | 180900 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 39 | 20231109 | 180800 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 40 | 20231109 | 180700 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 41 | 20231109 | 180600 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 42 | 20231109 | 180500 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 43 | 20231109 | 180400 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 44 | 20231109 | 180300 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 45 | 20231109 | 180200 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 46 | 20231109 | 180100 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 47 | 20231109 | 180000 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 48 | 20231109 | 175900 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 49 | 20231109 | 175800 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 50 | 20231109 | 175700 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 51 | 20231109 | 175600 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 52 | 20231109 | 175500 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 53 | 20231109 | 175400 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 54 | 20231109 | 175300 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 55 | 20231109 | 175200 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 56 | 20231109 | 175100 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 57 | 20231109 | 175000 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 58 | 20231109 | 174900 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 59 | 20231109 | 174800 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 60 | 20231109 | 174700 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 61 | 20231109 | 174600 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 62 | 20231109 | 174500 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 80572 |
| 63 | 20231109 | 174400 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 64 | 20231109 | 174300 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 65 | 20231109 | 174200 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 66 | 20231109 | 174100 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 67 | 20231109 | 174000 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 68 | 20231109 | 173900 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 69 | 20231109 | 173800 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 70 | 20231109 | 173700 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 71 | 20231109 | 173600 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 72 | 20231109 | 173500 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 73 | 20231109 | 173400 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 74 | 20231109 | 173300 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 75 | 20231109 | 173200 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 76 | 20231109 | 173100 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 77 | 20231109 | 173000 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 78 | 20231109 | 172900 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 79 | 20231109 | 172800 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 80 | 20231109 | 172700 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 81 | 20231109 | 172600 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 82 | 20231109 | 172500 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 83 | 20231109 | 172400 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 84 | 20231109 | 172300 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 85 | 20231109 | 172200 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 86 | 20231109 | 172100 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 87 | 20231109 | 172000 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 88 | 20231109 | 171900 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 89 | 20231109 | 171800 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 90 | 20231109 | 171700 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 91 | 20231109 | 171600 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 92 | 20231109 | 171500 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 80572 |
| 93 | 20231109 | 171400 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 94 | 20231109 | 171300 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 95 | 20231109 | 171200 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 96 | 20231109 | 171100 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 97 | 20231109 | 171000 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 98 | 20231109 | 170900 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 99 | 20231109 | 170800 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 100 | 20231109 | 170700 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 101 | 20231109 | 170600 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 102 | 20231109 | 170500 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 103 | 20231109 | 170400 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 104 | 20231109 | 170300 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 105 | 20231109 | 170200 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 106 | 20231109 | 170100 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 107 | 20231109 | 170000 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 108 | 20231109 | 165900 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 109 | 20231109 | 165800 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 110 | 20231109 | 165700 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 111 | 20231109 | 165600 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 112 | 20231109 | 165500 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 113 | 20231109 | 165400 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 114 | 20231109 | 165300 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 115 | 20231109 | 165200 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 116 | 20231109 | 165100 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 117 | 20231109 | 165000 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 118 | 20231109 | 164900 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 119 | 20231109 | 164800 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 120 | 20231109 | 164700 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 121 | 20231109 | 164600 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 122 | 20231109 | 164500 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 80572 |
| 123 | 20231109 | 164400 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 124 | 20231109 | 164300 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 125 | 20231109 | 164200 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 126 | 20231109 | 164100 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 127 | 20231109 | 164000 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 128 | 20231109 | 163900 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 129 | 20231109 | 163800 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 130 | 20231109 | 163700 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 131 | 20231109 | 163600 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 132 | 20231109 | 163500 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 133 | 20231109 | 163400 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 134 | 20231109 | 163300 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 135 | 20231109 | 163200 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 136 | 20231109 | 163100 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 137 | 20231109 | 163000 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 138 | 20231109 | 162900 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 139 | 20231109 | 162800 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 140 | 20231109 | 162700 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 141 | 20231109 | 162600 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 142 | 20231109 | 162500 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 143 | 20231109 | 162400 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 144 | 20231109 | 162300 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 145 | 20231109 | 162200 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 146 | 20231109 | 162100 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 147 | 20231109 | 162000 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 148 | 20231109 | 161900 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 149 | 20231109 | 161800 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 150 | 20231109 | 161700 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 151 | 20231109 | 161600 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 152 | 20231109 | 161500 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 80572 |
| 153 | 20231109 | 161400 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 154 | 20231109 | 161300 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 155 | 20231109 | 161200 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 156 | 20231109 | 161100 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 157 | 20231109 | 161000 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 158 | 20231109 | 160900 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 159 | 20231109 | 160800 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 160 | 20231109 | 160700 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 161 | 20231109 | 160600 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 162 | 20231109 | 160500 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 163 | 20231109 | 160400 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 164 | 20231109 | 160300 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 165 | 20231109 | 160200 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 166 | 20231109 | 160100 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 167 | 20231109 | 160000 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 168 | 20231109 | 155900 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 169 | 20231109 | 155800 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 170 | 20231109 | 155700 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 171 | 20231109 | 155600 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 172 | 20231109 | 155500 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 173 | 20231109 | 155400 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 174 | 20231109 | 155300 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 175 | 20231109 | 155200 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 176 | 20231109 | 155100 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 177 | 20231109 | 155000 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 178 | 20231109 | 154900 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 179 | 20231109 | 154800 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 180 | 20231109 | 154700 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 181 | 20231109 | 154600 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 182 | 20231109 | 154500 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 80572 |
| 183 | 20231109 | 154400 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 184 | 20231109 | 154300 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 185 | 20231109 | 154200 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 186 | 20231109 | 154100 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 187 | 20231109 | 154000 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 188 | 20231109 | 153900 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 189 | 20231109 | 153800 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 190 | 20231109 | 153700 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 191 | 20231109 | 153600 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 192 | 20231109 | 153500 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 193 | 20231109 | 153400 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 194 | 20231109 | 153300 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 195 | 20231109 | 153200 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 196 | 20231109 | 153100 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 197 | 20231109 | 153000 | 359664086500 | 460500 | 460500 | 460500 | 460500 | 80572 |
| 198 | 20231109 | 152900 | 322560680500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 199 | 20231109 | 152800 | 322560680500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 200 | 20231109 | 152700 | 322560680500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 201 | 20231109 | 152600 | 322560680500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 202 | 20231109 | 152500 | 322560680500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 203 | 20231109 | 152400 | 322560680500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 204 | 20231109 | 152300 | 322560680500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 205 | 20231109 | 152200 | 322560680500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 206 | 20231109 | 152100 | 322560680500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 207 | 20231109 | 152000 | 322560680500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 208 | 20231109 | 151900 | 322560680500 | 462000 | 461500 | 462500 | 461000 | 1716 |
| 209 | 20231109 | 151800 | 321768515500 | 461500 | 461000 | 462500 | 460500 | 2958 |
| 210 | 20231109 | 151700 | 320403994500 | 460500 | 460000 | 461000 | 459500 | 1174 |
| 211 | 20231109 | 151600 | 319863321500 | 460500 | 459500 | 461000 | 459500 | 2694 |
| 212 | 20231109 | 151500 | 318624138000 | 459500 | 459000 | 460000 | 459000 | 544 |
| 213 | 20231109 | 151400 | 318374087500 | 459500 | 459500 | 460000 | 459000 | 1122 |
| 214 | 20231109 | 151300 | 317858323500 | 459500 | 459500 | 460000 | 459500 | 492 |
| 215 | 20231109 | 151200 | 317632197500 | 460000 | 459000 | 460000 | 459000 | 765 |
| 216 | 20231109 | 151100 | 317280602500 | 459500 | 459000 | 460000 | 459000 | 1550 |
| 217 | 20231109 | 151000 | 316568532000 | 459000 | 460500 | 461000 | 459000 | 2269 |
| 218 | 20231109 | 150900 | 315524777500 | 460500 | 460500 | 461000 | 460000 | 978 |
| 219 | 20231109 | 150800 | 315074346000 | 460500 | 460500 | 461000 | 460500 | 493 |
| 220 | 20231109 | 150700 | 314847218000 | 460500 | 460500 | 461000 | 460000 | 1290 |
| 221 | 20231109 | 150600 | 314253126000 | 461000 | 461000 | 461500 | 460500 | 1089 |
| 222 | 20231109 | 150500 | 313751461500 | 461000 | 460500 | 461500 | 460500 | 961 |
| 223 | 20231109 | 150400 | 313308454500 | 461000 | 461000 | 461000 | 460500 | 561 |
| 224 | 20231109 | 150300 | 313049926000 | 461000 | 461000 | 461500 | 460500 | 579 |
| 225 | 20231109 | 150200 | 312783132500 | 461500 | 461500 | 462000 | 461000 | 981 |
| 226 | 20231109 | 150100 | 312330629000 | 461500 | 461500 | 462500 | 461500 | 2832 |
| 227 | 20231109 | 150000 | 311023425000 | 461500 | 462000 | 462500 | 461500 | 1368 |
| 228 | 20231109 | 145900 | 310391375500 | 462000 | 463000 | 463500 | 462000 | 2377 |
| 229 | 20231109 | 145800 | 309290976500 | 463500 | 463000 | 463500 | 463000 | 800 |
| 230 | 20231109 | 145700 | 308920292500 | 463500 | 463000 | 464000 | 463000 | 1658 |
| 231 | 20231109 | 145600 | 308151594500 | 463500 | 462500 | 463500 | 462500 | 1132 |
| 232 | 20231109 | 145500 | 307627336500 | 463000 | 463000 | 463000 | 462000 | 2475 |
| 233 | 20231109 | 145400 | 306482943500 | 462500 | 464000 | 465000 | 462500 | 2458 |
| 234 | 20231109 | 145300 | 305342578500 | 464000 | 464000 | 464500 | 464000 | 1151 |
| 235 | 20231109 | 145200 | 304808194000 | 464000 | 464500 | 465000 | 464000 | 2249 |
| 236 | 20231109 | 145100 | 303763291500 | 464500 | 464000 | 465000 | 464000 | 1224 |
| 237 | 20231109 | 145000 | 303194844500 | 464000 | 464000 | 464500 | 463500 | 2031 |
| 238 | 20231109 | 144900 | 302252542000 | 464000 | 463500 | 464500 | 463500 | 1702 |
| 239 | 20231109 | 144800 | 301462733500 | 464000 | 463500 | 464000 | 463500 | 1479 |
| 240 | 20231109 | 144700 | 300776731500 | 463500 | 465000 | 465500 | 463500 | 2451 |
| 241 | 20231109 | 144600 | 299638335500 | 465000 | 465000 | 465500 | 464500 | 3111 |
| 242 | 20231109 | 144500 | 298191645500 | 465500 | 465000 | 466000 | 465000 | 3433 |
| 243 | 20231109 | 144400 | 296594038500 | 465500 | 465500 | 465500 | 464000 | 3685 |
| 244 | 20231109 | 144300 | 294881016000 | 465500 | 464500 | 466000 | 464500 | 3839 |
| 245 | 20231109 | 144200 | 293095197500 | 464500 | 463500 | 465000 | 463500 | 4467 |
| 246 | 20231109 | 144100 | 291020342000 | 464000 | 462500 | 464000 | 462500 | 1700 |
| 247 | 20231109 | 144000 | 290232976500 | 463000 | 463500 | 464000 | 462500 | 2233 |
| 248 | 20231109 | 143900 | 289197891000 | 464000 | 464000 | 464500 | 463000 | 3869 |
| 249 | 20231109 | 143800 | 287402999500 | 464000 | 462500 | 464500 | 462500 | 3331 |
| 250 | 20231109 | 143700 | 285858094500 | 463000 | 460500 | 463500 | 460500 | 14306 |
| 251 | 20231109 | 143600 | 279243028500 | 460500 | 460000 | 461000 | 460000 | 536 |
| 252 | 20231109 | 143500 | 278996235000 | 460500 | 459500 | 461000 | 459500 | 1409 |
| 253 | 20231109 | 143400 | 278347867000 | 459500 | 460000 | 460500 | 459500 | 1928 |
| 254 | 20231109 | 143300 | 277461136000 | 460500 | 459500 | 460500 | 459000 | 561 |
| 255 | 20231109 | 143200 | 277203015000 | 459500 | 459500 | 460500 | 459000 | 1483 |
| 256 | 20231109 | 143100 | 276521039000 | 460000 | 460000 | 460500 | 459500 | 1109 |
| 257 | 20231109 | 143000 | 276010829000 | 460500 | 460500 | 461500 | 460500 | 2845 |
| 258 | 20231109 | 142900 | 274699107000 | 460500 | 460500 | 461000 | 460000 | 1268 |
| 259 | 20231109 | 142800 | 274115138500 | 460500 | 459000 | 460500 | 458500 | 1562 |
| 260 | 20231109 | 142700 | 273397040000 | 458500 | 457000 | 459000 | 457000 | 1586 |
| 261 | 20231109 | 142600 | 272670057500 | 457500 | 457500 | 458000 | 457000 | 534 |
| 262 | 20231109 | 142500 | 272425816000 | 457500 | 458000 | 458500 | 456500 | 2481 |
| 263 | 20231109 | 142400 | 271291218500 | 458000 | 458500 | 458500 | 458000 | 1158 |
| 264 | 20231109 | 142300 | 270760455500 | 458500 | 458500 | 459000 | 458500 | 545 |
| 265 | 20231109 | 142200 | 270510540500 | 458500 | 458500 | 459000 | 458500 | 681 |
| 266 | 20231109 | 142100 | 270198229000 | 458500 | 458500 | 459000 | 458500 | 611 |
| 267 | 20231109 | 142000 | 269917927500 | 459000 | 458000 | 459500 | 458000 | 1373 |
| 268 | 20231109 | 141900 | 269288061000 | 458500 | 458500 | 459000 | 458000 | 1885 |
| 269 | 20231109 | 141800 | 268423693000 | 458500 | 461000 | 461000 | 458000 | 4045 |
| 270 | 20231109 | 141700 | 266562974500 | 461500 | 461000 | 462000 | 461000 | 2083 |
| 271 | 20231109 | 141600 | 265601865500 | 461000 | 459500 | 461500 | 459500 | 4834 |
| 272 | 20231109 | 141500 | 263375649500 | 460000 | 460000 | 460000 | 459500 | 2337 |
| 273 | 20231109 | 141400 | 262300843500 | 460000 | 458500 | 460000 | 458000 | 3455 |
| 274 | 20231109 | 141300 | 260714392000 | 458500 | 459000 | 459500 | 458500 | 2797 |
| 275 | 20231109 | 141200 | 259430699000 | 459000 | 457000 | 459000 | 457000 | 3206 |
| 276 | 20231109 | 141100 | 257961596000 | 457500 | 456000 | 458000 | 456000 | 5419 |
| 277 | 20231109 | 141000 | 255483472500 | 456000 | 456500 | 457000 | 456000 | 2376 |
| 278 | 20231109 | 140900 | 254398739500 | 456500 | 455000 | 456500 | 454500 | 3473 |
| 279 | 20231109 | 140800 | 252815410000 | 455000 | 454000 | 455500 | 454000 | 1803 |
| 280 | 20231109 | 140700 | 251995585000 | 454000 | 453500 | 454500 | 453000 | 1104 |
| 281 | 20231109 | 140600 | 251494493000 | 453500 | 453000 | 454000 | 453000 | 850 |
| 282 | 20231109 | 140500 | 251109122500 | 453500 | 451500 | 453500 | 451500 | 1973 |
| 283 | 20231109 | 140400 | 250216482000 | 451500 | 451500 | 452000 | 451500 | 440 |
| 284 | 20231109 | 140300 | 250017806500 | 451500 | 452000 | 452000 | 451500 | 200 |
| 285 | 20231109 | 140200 | 249927474500 | 451500 | 451500 | 452000 | 451500 | 466 |
| 286 | 20231109 | 140100 | 249717050500 | 452000 | 451000 | 452000 | 451000 | 278 |
| 287 | 20231109 | 140000 | 249591524500 | 451500 | 451500 | 452000 | 451000 | 628 |
| 288 | 20231109 | 135900 | 249308002000 | 452000 | 451000 | 452000 | 451000 | 681 |
| 289 | 20231109 | 135800 | 249000571000 | 451000 | 451000 | 451500 | 450500 | 764 |
| 290 | 20231109 | 135700 | 248655991000 | 451000 | 451000 | 451500 | 450500 | 1090 |
| 291 | 20231109 | 135600 | 248164211500 | 450500 | 450000 | 451000 | 449500 | 2318 |
| 292 | 20231109 | 135500 | 247120881000 | 450000 | 450500 | 450500 | 450000 | 1874 |
| 293 | 20231109 | 135400 | 246277555000 | 450500 | 450500 | 451000 | 450000 | 2942 |
| 294 | 20231109 | 135300 | 244953324000 | 450500 | 451000 | 451500 | 450500 | 1949 |
| 295 | 20231109 | 135200 | 244074883500 | 451500 | 451500 | 452000 | 451000 | 1263 |
| 296 | 20231109 | 135100 | 243504979500 | 452000 | 451500 | 452000 | 451500 | 572 |
| 297 | 20231109 | 135000 | 243246517500 | 451500 | 451500 | 452000 | 451500 | 475 |
| 298 | 20231109 | 134900 | 243032025000 | 451500 | 452000 | 452500 | 451000 | 1478 |
| 299 | 20231109 | 134800 | 242364438500 | 452000 | 452000 | 452500 | 452000 | 585 |
| 300 | 20231109 | 134700 | 242099974000 | 452000 | 452000 | 452500 | 452000 | 204 |
| 301 | 20231109 | 134600 | 242007758500 | 452000 | 450500 | 452500 | 450500 | 1080 |
| 302 | 20231109 | 134500 | 241519643500 | 451000 | 451500 | 452000 | 450500 | 760 |
| 303 | 20231109 | 134400 | 241176822500 | 451500 | 451500 | 452000 | 451000 | 851 |
| 304 | 20231109 | 134300 | 240792399000 | 451500 | 451500 | 452000 | 451000 | 1525 |
| 305 | 20231109 | 134200 | 240104156500 | 451500 | 451500 | 452000 | 451500 | 2084 |
| 306 | 20231109 | 134100 | 239163219500 | 451500 | 452000 | 452500 | 451500 | 1625 |
| 307 | 20231109 | 134000 | 238428717000 | 452500 | 452500 | 453000 | 452000 | 1288 |
| 308 | 20231109 | 133900 | 237845947000 | 452500 | 452500 | 453000 | 452500 | 932 |
| 309 | 20231109 | 133800 | 237424127000 | 452500 | 452500 | 453500 | 452500 | 752 |
| 310 | 20231109 | 133700 | 237083621500 | 452500 | 452500 | 453000 | 452000 | 630 |
| 311 | 20231109 | 133600 | 236798565500 | 452500 | 453000 | 453000 | 452000 | 523 |
| 312 | 20231109 | 133500 | 236561911000 | 453000 | 452500 | 453000 | 452000 | 878 |
| 313 | 20231109 | 133400 | 236164606500 | 452500 | 452500 | 453000 | 452000 | 960 |
| 314 | 20231109 | 133300 | 235730209500 | 452500 | 453000 | 453500 | 452500 | 657 |
| 315 | 20231109 | 133200 | 235432660500 | 453000 | 453000 | 453500 | 453000 | 277 |
| 316 | 20231109 | 133100 | 235307178000 | 453000 | 453500 | 453500 | 453000 | 411 |
| 317 | 20231109 | 133000 | 235120908000 | 453500 | 454000 | 454500 | 453500 | 428 |
| 318 | 20231109 | 132900 | 234926681500 | 454500 | 454000 | 454500 | 454000 | 149 |
| 319 | 20231109 | 132800 | 234859023000 | 454000 | 454000 | 454500 | 453500 | 563 |
| 320 | 20231109 | 132700 | 234603437500 | 454000 | 454000 | 454500 | 454000 | 123 |
| 321 | 20231109 | 132600 | 234547592500 | 454000 | 454500 | 454500 | 454000 | 1287 |
| 322 | 20231109 | 132500 | 233962688000 | 455000 | 455000 | 455000 | 454500 | 266 |
| 323 | 20231109 | 132400 | 233841671000 | 455000 | 454500 | 455000 | 454500 | 726 |
| 324 | 20231109 | 132300 | 233511434000 | 454000 | 454500 | 455000 | 454000 | 589 |
| 325 | 20231109 | 132200 | 233243730000 | 455000 | 454000 | 455000 | 454000 | 517 |
| 326 | 20231109 | 132100 | 233008794000 | 454500 | 454000 | 454500 | 454000 | 139 |
| 327 | 20231109 | 132000 | 232945660000 | 454000 | 453500 | 454500 | 453500 | 859 |
| 328 | 20231109 | 131900 | 232555690000 | 453500 | 454000 | 454500 | 453500 | 444 |
| 329 | 20231109 | 131800 | 232354157000 | 454000 | 454000 | 454500 | 453500 | 648 |
| 330 | 20231109 | 131700 | 232060006000 | 454000 | 455000 | 455000 | 454000 | 608 |
| 331 | 20231109 | 131600 | 231783759500 | 454500 | 455000 | 455500 | 454500 | 947 |
| 332 | 20231109 | 131500 | 231352914000 | 455000 | 454500 | 455500 | 454500 | 1166 |
| 333 | 20231109 | 131400 | 230822406000 | 454500 | 454500 | 455500 | 454000 | 1840 |
| 334 | 20231109 | 131300 | 229985658000 | 454000 | 453000 | 455000 | 453000 | 2092 |
| 335 | 20231109 | 131200 | 229036432500 | 453000 | 452500 | 453500 | 452500 | 1374 |
| 336 | 20231109 | 131100 | 228414015000 | 453000 | 452500 | 453000 | 452000 | 765 |
| 337 | 20231109 | 131000 | 228067816000 | 452000 | 452500 | 453000 | 452000 | 799 |
| 338 | 20231109 | 130900 | 227706260000 | 452500 | 452500 | 453000 | 452500 | 418 |
| 339 | 20231109 | 130800 | 227517104000 | 452500 | 452500 | 453000 | 452500 | 161 |
| 340 | 20231109 | 130700 | 227444234000 | 452500 | 452500 | 453000 | 452500 | 159 |
| 341 | 20231109 | 130600 | 227372281500 | 452500 | 452500 | 453000 | 452500 | 173 |
| 342 | 20231109 | 130500 | 227293986000 | 453000 | 453500 | 453500 | 452500 | 1210 |
| 343 | 20231109 | 130400 | 226745841000 | 453500 | 453000 | 454000 | 453000 | 885 |
| 344 | 20231109 | 130300 | 226344527500 | 453500 | 453000 | 453500 | 453000 | 122 |
| 345 | 20231109 | 130200 | 226289244500 | 453000 | 453500 | 453500 | 453000 | 270 |
| 346 | 20231109 | 130100 | 226166926500 | 453500 | 453000 | 454000 | 453000 | 946 |
| 347 | 20231109 | 130000 | 225737869000 | 453000 | 453000 | 453500 | 453000 | 287 |
| 348 | 20231109 | 125900 | 225607842000 | 453000 | 453000 | 454000 | 453000 | 395 |
| 349 | 20231109 | 125800 | 225428703000 | 453000 | 452000 | 453500 | 452000 | 1466 |
| 350 | 20231109 | 125700 | 224765456500 | 452000 | 452500 | 452500 | 452000 | 510 |
| 351 | 20231109 | 125600 | 224534907500 | 452500 | 453000 | 453000 | 452000 | 767 |
| 352 | 20231109 | 125500 | 224187911500 | 452500 | 452500 | 453000 | 452500 | 296 |
| 353 | 20231109 | 125400 | 224053942000 | 452500 | 453000 | 453000 | 452500 | 455 |
| 354 | 20231109 | 125300 | 223847948000 | 453000 | 453500 | 453500 | 453000 | 329 |
| 355 | 20231109 | 125200 | 223698877500 | 453500 | 454000 | 454000 | 453000 | 454 |
| 356 | 20231109 | 125100 | 223493024000 | 453500 | 454000 | 454000 | 453500 | 184 |
| 357 | 20231109 | 125000 | 223409536500 | 454000 | 454000 | 454500 | 453500 | 483 |
| 358 | 20231109 | 124900 | 223190287000 | 454500 | 454500 | 454500 | 454000 | 253 |
| 359 | 20231109 | 124800 | 223075329500 | 454500 | 453500 | 454500 | 453500 | 702 |
| 360 | 20231109 | 124700 | 222756687000 | 453500 | 453500 | 454000 | 453500 | 160 |
| 361 | 20231109 | 124600 | 222684080500 | 453500 | 453500 | 454000 | 453000 | 325 |
| 362 | 20231109 | 124500 | 222536776000 | 453000 | 453000 | 453500 | 453000 | 596 |
| 363 | 20231109 | 124400 | 222266602000 | 453500 | 452500 | 453500 | 452500 | 567 |
| 364 | 20231109 | 124300 | 222009784500 | 452500 | 452500 | 453000 | 452500 | 217 |
| 365 | 20231109 | 124200 | 221911552500 | 452500 | 452500 | 453000 | 452500 | 345 |
| 366 | 20231109 | 124100 | 221755396000 | 452500 | 452500 | 453000 | 452500 | 297 |
| 367 | 20231109 | 124000 | 221620955000 | 452500 | 452500 | 453000 | 452500 | 484 |
| 368 | 20231109 | 123900 | 221401918000 | 452500 | 452500 | 453000 | 452500 | 193 |
| 369 | 20231109 | 123800 | 221314574000 | 452500 | 453000 | 454000 | 452500 | 745 |
| 370 | 20231109 | 123700 | 220977028500 | 453000 | 452500 | 453500 | 452500 | 608 |
| 371 | 20231109 | 123600 | 220701626000 | 452500 | 453000 | 453500 | 452500 | 473 |
| 372 | 20231109 | 123500 | 220487376500 | 453000 | 453000 | 453500 | 453000 | 407 |
| 373 | 20231109 | 123400 | 220302999000 | 453000 | 453500 | 454000 | 453000 | 288 |
| 374 | 20231109 | 123300 | 220172464500 | 453500 | 454000 | 454000 | 453500 | 259 |
| 375 | 20231109 | 123200 | 220054966500 | 453500 | 454000 | 454000 | 453500 | 319 |
| 376 | 20231109 | 123100 | 219910267000 | 453500 | 453500 | 454000 | 453500 | 282 |
| 377 | 20231109 | 123000 | 219782359500 | 453500 | 453500 | 454000 | 453500 | 362 |
| 378 | 20231109 | 122900 | 219618189000 | 454000 | 454000 | 454000 | 453500 | 201 |
| 379 | 20231109 | 122800 | 219527003000 | 453500 | 454000 | 454000 | 453500 | 247 |
| 380 | 20231109 | 122700 | 219414935000 | 454000 | 453500 | 454000 | 453500 | 276 |
| 381 | 20231109 | 122600 | 219289760000 | 453500 | 454000 | 454500 | 453500 | 469 |
| 382 | 20231109 | 122500 | 219076839000 | 454000 | 454500 | 455000 | 454000 | 598 |
| 383 | 20231109 | 122400 | 218805177500 | 454500 | 455000 | 455500 | 454500 | 664 |
| 384 | 20231109 | 122300 | 218503122500 | 455000 | 455000 | 455500 | 454500 | 1080 |
| 385 | 20231109 | 122200 | 218011649000 | 454500 | 454500 | 455000 | 454500 | 130 |
| 386 | 20231109 | 122100 | 217952558500 | 455000 | 455500 | 455500 | 454500 | 1238 |
| 387 | 20231109 | 122000 | 217389355000 | 455000 | 454500 | 455500 | 454500 | 386 |
| 388 | 20231109 | 121900 | 217213653500 | 455000 | 454500 | 455000 | 454000 | 201 |
| 389 | 20231109 | 121800 | 217122256000 | 454500 | 453000 | 454500 | 453000 | 1950 |
| 390 | 20231109 | 121700 | 216237832500 | 453500 | 453500 | 454000 | 453000 | 788 |
| 391 | 20231109 | 121600 | 215880384500 | 453000 | 453000 | 453500 | 453000 | 204 |
| 392 | 20231109 | 121500 | 215787955000 | 453000 | 452500 | 453500 | 452500 | 332 |
| 393 | 20231109 | 121400 | 215637535500 | 452500 | 453500 | 454000 | 452500 | 526 |
| 394 | 20231109 | 121300 | 215399052500 | 454000 | 453000 | 454000 | 453000 | 435 |
| 395 | 20231109 | 121200 | 215201794000 | 453000 | 453000 | 453500 | 452500 | 482 |
| 396 | 20231109 | 121100 | 214983345000 | 453000 | 453500 | 454000 | 452500 | 1545 |
| 397 | 20231109 | 121000 | 214283093000 | 453500 | 454000 | 454000 | 453500 | 109 |
| 398 | 20231109 | 120900 | 214233649000 | 453500 | 453500 | 454000 | 453500 | 124 |
| 399 | 20231109 | 120800 | 214177409500 | 453500 | 452500 | 454000 | 452500 | 660 |
| 400 | 20231109 | 120700 | 213878265000 | 452500 | 452500 | 453000 | 452500 | 173 |
| 401 | 20231109 | 120600 | 213799973500 | 452500 | 453000 | 453500 | 452500 | 727 |
| 402 | 20231109 | 120500 | 213470714500 | 453500 | 453500 | 453500 | 453000 | 1059 |
| 403 | 20231109 | 120400 | 212990867500 | 453000 | 453500 | 453500 | 453000 | 409 |
| 404 | 20231109 | 120300 | 212805473500 | 453500 | 454000 | 454500 | 453500 | 1359 |
| 405 | 20231109 | 120200 | 212188751000 | 454500 | 455000 | 455500 | 454000 | 1099 |
| 406 | 20231109 | 120100 | 211688979000 | 455000 | 455500 | 456000 | 455000 | 326 |
| 407 | 20231109 | 120000 | 211540591000 | 455500 | 455000 | 456000 | 455000 | 674 |
| 408 | 20231109 | 115900 | 211233561000 | 455000 | 456000 | 456000 | 455000 | 189 |
| 409 | 20231109 | 115800 | 211147467500 | 455500 | 455000 | 456000 | 455000 | 696 |
| 410 | 20231109 | 115700 | 210830573000 | 455000 | 455500 | 455500 | 455000 | 271 |
| 411 | 20231109 | 115600 | 210707249500 | 455500 | 455000 | 455500 | 454500 | 434 |
| 412 | 20231109 | 115500 | 210509816500 | 455000 | 455000 | 455500 | 455000 | 147 |
| 413 | 20231109 | 115400 | 210442922000 | 455500 | 455500 | 456000 | 455000 | 347 |
| 414 | 20231109 | 115300 | 210284883500 | 455500 | 455500 | 456000 | 455500 | 364 |
| 415 | 20231109 | 115200 | 210119058000 | 455500 | 456000 | 456000 | 455500 | 221 |
| 416 | 20231109 | 115100 | 210018378000 | 455500 | 455000 | 456000 | 455000 | 487 |
| 417 | 20231109 | 115000 | 209796489500 | 455000 | 455000 | 455500 | 454500 | 179 |
| 418 | 20231109 | 114900 | 209715054000 | 455000 | 454500 | 456000 | 454000 | 1756 |
| 419 | 20231109 | 114800 | 208915952500 | 454500 | 455000 | 455500 | 454500 | 758 |
| 420 | 20231109 | 114700 | 208571132000 | 455000 | 454500 | 455500 | 454500 | 404 |
| 421 | 20231109 | 114600 | 208387365500 | 454500 | 456000 | 456000 | 454000 | 1408 |
| 422 | 20231109 | 114500 | 207746377000 | 455500 | 456000 | 456000 | 455500 | 347 |
| 423 | 20231109 | 114400 | 207588271000 | 456000 | 455500 | 456000 | 455500 | 456 |
| 424 | 20231109 | 114300 | 207380465500 | 455500 | 455500 | 456000 | 455500 | 104 |
| 425 | 20231109 | 114200 | 207333081000 | 456000 | 455500 | 456000 | 455000 | 279 |
| 426 | 20231109 | 114100 | 207206001500 | 455500 | 456000 | 456000 | 455000 | 1083 |
| 427 | 20231109 | 114000 | 206712806500 | 455500 | 454500 | 456000 | 454000 | 534 |
| 428 | 20231109 | 113900 | 206469931500 | 454000 | 455500 | 455500 | 454000 | 1127 |
| 429 | 20231109 | 113800 | 205957222500 | 455500 | 455500 | 455500 | 455000 | 558 |
| 430 | 20231109 | 113700 | 205703184000 | 455500 | 455500 | 455500 | 455000 | 281 |
| 431 | 20231109 | 113600 | 205575286500 | 455500 | 455500 | 455500 | 455000 | 562 |
| 432 | 20231109 | 113500 | 205319327500 | 455500 | 455500 | 455500 | 454500 | 1957 |
| 433 | 20231109 | 113400 | 204428267500 | 455000 | 455000 | 455500 | 454500 | 650 |
| 434 | 20231109 | 113300 | 204132490000 | 454500 | 454000 | 455000 | 454000 | 349 |
| 435 | 20231109 | 113200 | 203973942000 | 454000 | 453500 | 454000 | 453000 | 419 |
| 436 | 20231109 | 113100 | 203783851500 | 453500 | 453000 | 454000 | 452500 | 666 |
| 437 | 20231109 | 113000 | 203481935500 | 453000 | 453000 | 453500 | 452500 | 497 |
| 438 | 20231109 | 112900 | 203256897500 | 453000 | 453000 | 453500 | 453000 | 188 |
| 439 | 20231109 | 112800 | 203171728000 | 453000 | 453500 | 453500 | 453000 | 417 |
| 440 | 20231109 | 112700 | 202982782000 | 453500 | 454000 | 454500 | 453000 | 2331 |
| 441 | 20231109 | 112600 | 201925318500 | 453500 | 454500 | 454500 | 453500 | 671 |
| 442 | 20231109 | 112500 | 201620804000 | 454000 | 454500 | 455000 | 454000 | 433 |
| 443 | 20231109 | 112400 | 201424053000 | 454500 | 453500 | 454500 | 453500 | 572 |
| 444 | 20231109 | 112300 | 201164330500 | 453500 | 454000 | 454000 | 453500 | 133 |
| 445 | 20231109 | 112200 | 201103965000 | 453500 | 452500 | 454000 | 452500 | 1505 |
| 446 | 20231109 | 112100 | 200421513000 | 453000 | 453000 | 453000 | 452500 | 180 |
| 447 | 20231109 | 112000 | 200340033500 | 453000 | 452500 | 453000 | 452000 | 904 |
| 448 | 20231109 | 111900 | 199931111000 | 452500 | 453000 | 453500 | 452500 | 2010 |
| 449 | 20231109 | 111800 | 199021165500 | 453000 | 453500 | 453500 | 453000 | 1006 |
| 450 | 20231109 | 111700 | 198565321000 | 453500 | 453500 | 454000 | 453000 | 537 |
| 451 | 20231109 | 111600 | 198321783500 | 453000 | 454500 | 454500 | 453000 | 1749 |
| 452 | 20231109 | 111500 | 197528021000 | 454500 | 453500 | 454500 | 453500 | 272 |
| 453 | 20231109 | 111400 | 197404558000 | 454000 | 453500 | 454000 | 453000 | 1219 |
| 454 | 20231109 | 111300 | 196851612500 | 453500 | 453500 | 454000 | 453500 | 271 |
| 455 | 20231109 | 111200 | 196728682500 | 453500 | 453500 | 454000 | 453000 | 1067 |
| 456 | 20231109 | 111100 | 196244797000 | 453500 | 453000 | 453500 | 453000 | 3116 |
| 457 | 20231109 | 111000 | 194833220500 | 453500 | 453500 | 454000 | 453500 | 1120 |
| 458 | 20231109 | 110900 | 194325250500 | 454000 | 453500 | 454000 | 453500 | 674 |
| 459 | 20231109 | 110800 | 194019423000 | 453500 | 454000 | 454000 | 453500 | 493 |
| 460 | 20231109 | 110700 | 193795728500 | 454000 | 453500 | 454000 | 453000 | 1080 |
| 461 | 20231109 | 110600 | 193305907500 | 453500 | 453000 | 454500 | 453000 | 1932 |
| 462 | 20231109 | 110500 | 192429359500 | 453500 | 453000 | 453500 | 453000 | 1063 |
| 463 | 20231109 | 110400 | 191947611500 | 453000 | 455000 | 455000 | 453000 | 1676 |
| 464 | 20231109 | 110300 | 191186701500 | 455000 | 454500 | 455000 | 454000 | 390 |
| 465 | 20231109 | 110200 | 191009330500 | 454500 | 455500 | 455500 | 454500 | 477 |
| 466 | 20231109 | 110100 | 190792235500 | 455500 | 454500 | 455500 | 454000 | 1627 |
| 467 | 20231109 | 110000 | 190051815500 | 454500 | 453500 | 454500 | 453000 | 2539 |
| 468 | 20231109 | 105900 | 188899363500 | 453000 | 454500 | 454500 | 453000 | 1212 |
| 469 | 20231109 | 105800 | 188349592500 | 454500 | 454000 | 454500 | 453000 | 2244 |
| 470 | 20231109 | 105700 | 187331172500 | 454000 | 454500 | 455000 | 454000 | 1028 |
| 471 | 20231109 | 105600 | 186863937500 | 454500 | 455500 | 456000 | 454000 | 2752 |
| 472 | 20231109 | 105500 | 185612373500 | 455500 | 456000 | 456500 | 455000 | 1823 |
| 473 | 20231109 | 105400 | 184781407500 | 456500 | 456500 | 457000 | 456000 | 704 |
| 474 | 20231109 | 105300 | 184460137000 | 456500 | 457500 | 458500 | 456500 | 2222 |
| 475 | 20231109 | 105200 | 183443286000 | 457500 | 458000 | 458000 | 457500 | 601 |
| 476 | 20231109 | 105100 | 183168155000 | 458000 | 458000 | 458500 | 457500 | 731 |
| 477 | 20231109 | 105000 | 182833354500 | 457500 | 459500 | 460000 | 457500 | 4672 |
| 478 | 20231109 | 104900 | 180688066000 | 459500 | 459500 | 459500 | 459000 | 1799 |
| 479 | 20231109 | 104800 | 179861541500 | 459000 | 458000 | 459500 | 458000 | 3484 |
| 480 | 20231109 | 104700 | 178263333500 | 458000 | 458000 | 458500 | 458000 | 470 |
| 481 | 20231109 | 104600 | 178047953000 | 458000 | 458000 | 458500 | 458000 | 1985 |
| 482 | 20231109 | 104500 | 177138737000 | 458000 | 457000 | 458500 | 457000 | 1668 |
| 483 | 20231109 | 104400 | 176374999000 | 457000 | 457000 | 457500 | 456000 | 3878 |
| 484 | 20231109 | 104300 | 174604905000 | 457000 | 457000 | 457500 | 456500 | 1704 |
| 485 | 20231109 | 104200 | 173826074500 | 457000 | 457000 | 458000 | 457000 | 3724 |
| 486 | 20231109 | 104100 | 172122734000 | 457000 | 458000 | 458500 | 456500 | 3332 |
| 487 | 20231109 | 104000 | 170598015000 | 458000 | 459000 | 459500 | 458000 | 5150 |
| 488 | 20231109 | 103900 | 168234536000 | 459000 | 457500 | 459500 | 457500 | 3001 |
| 489 | 20231109 | 103800 | 166858611500 | 457500 | 457000 | 458000 | 456500 | 1281 |
| 490 | 20231109 | 103700 | 166272613000 | 457000 | 456500 | 457500 | 456000 | 2462 |
| 491 | 20231109 | 103600 | 165147765500 | 456500 | 457500 | 457500 | 455500 | 2162 |
| 492 | 20231109 | 103500 | 164160454000 | 457500 | 459000 | 459000 | 457500 | 3220 |
| 493 | 20231109 | 103400 | 162684794000 | 459000 | 457500 | 459000 | 457000 | 5761 |
| 494 | 20231109 | 103300 | 160046983500 | 457500 | 456000 | 457500 | 456000 | 3116 |
| 495 | 20231109 | 103200 | 158623581000 | 456000 | 454500 | 456500 | 454500 | 2175 |
| 496 | 20231109 | 103100 | 157632996500 | 455000 | 454500 | 455000 | 454000 | 2894 |
| 497 | 20231109 | 103000 | 156318039500 | 454500 | 453500 | 454500 | 453000 | 1865 |
| 498 | 20231109 | 102900 | 155471714500 | 453500 | 452500 | 453500 | 452500 | 1654 |
| 499 | 20231109 | 102800 | 154721998000 | 453000 | 453000 | 453500 | 452500 | 2648 |
| 500 | 20231109 | 102700 | 153522532000 | 453000 | 451500 | 453000 | 451500 | 3130 |
| 501 | 20231109 | 102600 | 152107152500 | 451500 | 451000 | 452000 | 451000 | 3690 |
| 502 | 20231109 | 102500 | 150441279000 | 451000 | 450500 | 451000 | 450000 | 418 |
| 503 | 20231109 | 102400 | 150252965000 | 450000 | 451000 | 451000 | 450000 | 729 |
| 504 | 20231109 | 102300 | 149924484000 | 451000 | 451500 | 452000 | 450500 | 2100 |
| 505 | 20231109 | 102200 | 148976883000 | 451500 | 450500 | 452000 | 450500 | 3386 |
| 506 | 20231109 | 102100 | 147448447000 | 451000 | 451500 | 451500 | 450500 | 1950 |
| 507 | 20231109 | 102000 | 146568969500 | 451500 | 449500 | 451500 | 449000 | 2918 |
| 508 | 20231109 | 101900 | 145254774000 | 449500 | 449500 | 449500 | 449000 | 1200 |
| 509 | 20231109 | 101800 | 144715427500 | 449500 | 449000 | 449500 | 448500 | 2557 |
| 510 | 20231109 | 101700 | 143566755000 | 449500 | 448500 | 450000 | 448000 | 3173 |
| 511 | 20231109 | 101600 | 142141567000 | 448500 | 448000 | 448500 | 447500 | 521 |
| 512 | 20231109 | 101500 | 141908139500 | 448000 | 447500 | 448000 | 447000 | 1873 |
| 513 | 20231109 | 101400 | 141070099500 | 447500 | 447500 | 448000 | 447000 | 1618 |
| 514 | 20231109 | 101300 | 140345872000 | 447500 | 449000 | 449000 | 447500 | 2634 |
| 515 | 20231109 | 101200 | 139165556500 | 449000 | 448500 | 449000 | 448000 | 753 |
| 516 | 20231109 | 101100 | 138827758500 | 449000 | 448500 | 449500 | 448500 | 1816 |
| 517 | 20231109 | 101000 | 138012398500 | 449000 | 447000 | 449000 | 447000 | 3300 |
| 518 | 20231109 | 100900 | 136533887500 | 447000 | 446000 | 447000 | 446000 | 2064 |
| 519 | 20231109 | 100800 | 135612461500 | 446000 | 446000 | 447000 | 446000 | 2967 |
| 520 | 20231109 | 100700 | 134288256000 | 446000 | 446500 | 447000 | 446000 | 1083 |
| 521 | 20231109 | 100600 | 133804858500 | 446500 | 447500 | 448000 | 446000 | 2779 |
| 522 | 20231109 | 100500 | 132563047500 | 448000 | 446500 | 448000 | 446500 | 2307 |
| 523 | 20231109 | 100400 | 131531975500 | 446500 | 447000 | 447000 | 446000 | 1416 |
| 524 | 20231109 | 100300 | 130899825000 | 446500 | 447500 | 447500 | 446000 | 1607 |
| 525 | 20231109 | 100200 | 130182019000 | 447500 | 447000 | 448500 | 447000 | 4827 |
| 526 | 20231109 | 100100 | 128020679000 | 447500 | 446500 | 447500 | 446500 | 1437 |
| 527 | 20231109 | 100000 | 127377912500 | 447000 | 445000 | 447000 | 445000 | 2196 |
| 528 | 20231109 | 095900 | 126398666500 | 445500 | 446500 | 446500 | 445000 | 1700 |
| 529 | 20231109 | 095800 | 125641435500 | 446000 | 445000 | 446500 | 444000 | 5009 |
| 530 | 20231109 | 095700 | 123412799000 | 444500 | 445500 | 445500 | 444500 | 2795 |
| 531 | 20231109 | 095600 | 122169211500 | 445500 | 447000 | 447000 | 445000 | 2581 |
| 532 | 20231109 | 095500 | 121017184500 | 447000 | 445000 | 447000 | 444500 | 3909 |
| 533 | 20231109 | 095400 | 119272602500 | 445000 | 445000 | 445500 | 444500 | 3200 |
| 534 | 20231109 | 095300 | 117848916500 | 445000 | 445500 | 446000 | 444500 | 5737 |
| 535 | 20231109 | 095200 | 115295122500 | 445500 | 445000 | 446000 | 445000 | 2555 |
| 536 | 20231109 | 095100 | 114156538500 | 445000 | 446000 | 446000 | 444500 | 3549 |
| 537 | 20231109 | 095000 | 112576314000 | 446000 | 445000 | 446500 | 444000 | 5834 |
| 538 | 20231109 | 094900 | 109979918500 | 444500 | 447000 | 447000 | 444500 | 4507 |
| 539 | 20231109 | 094800 | 107971244500 | 447000 | 444500 | 447500 | 444500 | 6824 |
| 540 | 20231109 | 094700 | 104925133500 | 445000 | 445500 | 446000 | 444500 | 5450 |
| 541 | 20231109 | 094600 | 102499046000 | 445500 | 446000 | 446000 | 445000 | 6014 |
| 542 | 20231109 | 094500 | 99820423000 | 445500 | 446500 | 446500 | 445500 | 4235 |
| 543 | 20231109 | 094400 | 97930849500 | 447000 | 448000 | 448500 | 446500 | 3634 |
| 544 | 20231109 | 094300 | 96305376000 | 448000 | 446500 | 448500 | 446500 | 4525 |
| 545 | 20231109 | 094200 | 94281803500 | 447000 | 447000 | 447500 | 446500 | 3306 |
| 546 | 20231109 | 094100 | 92804399000 | 447500 | 446500 | 447500 | 445500 | 7881 |
| 547 | 20231109 | 094000 | 89286858500 | 446000 | 447500 | 447500 | 446000 | 6338 |
| 548 | 20231109 | 093900 | 86456448000 | 447000 | 448000 | 448500 | 446500 | 9757 |
| 549 | 20231109 | 093800 | 82092226000 | 448000 | 448500 | 449500 | 448000 | 6473 |
| 550 | 20231109 | 093700 | 79188478500 | 448500 | 450000 | 450000 | 448500 | 4873 |
| 551 | 20231109 | 093600 | 76999369500 | 449500 | 449500 | 450000 | 449000 | 5882 |
| 552 | 20231109 | 093500 | 74354379500 | 449500 | 450000 | 450500 | 449500 | 6876 |
| 553 | 20231109 | 093400 | 71259890000 | 449500 | 450500 | 451000 | 449500 | 7723 |
| 554 | 20231109 | 093300 | 67783258500 | 450500 | 451500 | 452000 | 450000 | 9711 |
| 555 | 20231109 | 093200 | 63407376500 | 452000 | 452500 | 453000 | 451500 | 3043 |
| 556 | 20231109 | 093100 | 62032198500 | 452500 | 452500 | 453000 | 452500 | 2960 |
| 557 | 20231109 | 093000 | 60692754500 | 452500 | 453000 | 453500 | 452500 | 2801 |
| 558 | 20231109 | 092900 | 59424832500 | 453000 | 454000 | 454500 | 453000 | 3274 |
| 559 | 20231109 | 092800 | 57939952500 | 454000 | 454500 | 455000 | 453500 | 2874 |
| 560 | 20231109 | 092700 | 56634518000 | 454000 | 456000 | 456000 | 454000 | 1295 |
| 561 | 20231109 | 092600 | 56045485500 | 456000 | 457000 | 457500 | 455000 | 4063 |
| 562 | 20231109 | 092500 | 54192583000 | 457000 | 457000 | 457500 | 456500 | 1706 |
| 563 | 20231109 | 092400 | 53412970000 | 457500 | 457500 | 458000 | 457000 | 1080 |
| 564 | 20231109 | 092300 | 52918922500 | 457500 | 456500 | 458000 | 456500 | 2711 |
| 565 | 20231109 | 092200 | 51679023500 | 457000 | 458000 | 458500 | 457000 | 892 |
| 566 | 20231109 | 092100 | 51270959500 | 458000 | 457500 | 458500 | 457000 | 2368 |
| 567 | 20231109 | 092000 | 50186947500 | 457500 | 457000 | 458000 | 456500 | 1681 |
| 568 | 20231109 | 091900 | 49418342000 | 457000 | 457500 | 457500 | 456500 | 1812 |
| 569 | 20231109 | 091800 | 48589832500 | 457500 | 457500 | 458000 | 457000 | 2021 |
| 570 | 20231109 | 091700 | 47665234000 | 457500 | 457500 | 458000 | 456500 | 4133 |
| 571 | 20231109 | 091600 | 45776490500 | 457000 | 455000 | 457500 | 455000 | 3716 |
| 572 | 20231109 | 091500 | 44079781000 | 455000 | 455500 | 455500 | 454500 | 4329 |
| 573 | 20231109 | 091400 | 42109660000 | 456000 | 455500 | 456500 | 455000 | 2999 |
| 574 | 20231109 | 091300 | 40742658000 | 456000 | 453000 | 456000 | 453000 | 2155 |
| 575 | 20231109 | 091200 | 39763317500 | 453500 | 452500 | 455000 | 452000 | 5302 |
| 576 | 20231109 | 091100 | 37358707000 | 452000 | 452500 | 453500 | 452000 | 4571 |
| 577 | 20231109 | 091000 | 35290138500 | 452500 | 451500 | 454500 | 451500 | 6853 |
| 578 | 20231109 | 090900 | 32187386000 | 451500 | 452000 | 453000 | 451000 | 9941 |
| 579 | 20231109 | 090800 | 27694674500 | 452000 | 454500 | 456000 | 452000 | 6463 |
| 580 | 20231109 | 090700 | 24763176500 | 454500 | 455500 | 457000 | 454500 | 2932 |
| 581 | 20231109 | 090600 | 23427125500 | 455500 | 455000 | 457000 | 454500 | 4384 |
| 582 | 20231109 | 090500 | 21428079500 | 455000 | 457000 | 457000 | 454500 | 5181 |
| 583 | 20231109 | 090400 | 19067580500 | 456500 | 457000 | 458500 | 456500 | 3643 |
| 584 | 20231109 | 090300 | 17401560500 | 457000 | 458000 | 458500 | 456000 | 6902 |
| 585 | 20231109 | 090200 | 14248570500 | 458000 | 460500 | 460500 | 457500 | 6212 |
| 586 | 20231109 | 090100 | 11396154500 | 460500 | 459000 | 461500 | 459000 | 7028 |
| 587 | 20231109 | 090000 | 8160390500 | 459500 | 460000 | 460500 | 458000 | 17688 |