35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 184500 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 15430 |
| 3 | 20231113 | 184400 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 4 | 20231113 | 184300 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 5 | 20231113 | 184200 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 6 | 20231113 | 184100 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 7 | 20231113 | 184000 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 8 | 20231113 | 183900 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 9 | 20231113 | 183800 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 10 | 20231113 | 183700 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 11 | 20231113 | 183600 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 12 | 20231113 | 183500 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 13 | 20231113 | 183400 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 14 | 20231113 | 183300 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 15 | 20231113 | 183200 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 16 | 20231113 | 183100 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 17 | 20231113 | 183000 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 18 | 20231113 | 182900 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 19 | 20231113 | 182800 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 20 | 20231113 | 182700 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 21 | 20231113 | 182600 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 22 | 20231113 | 182500 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 23 | 20231113 | 182400 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 24 | 20231113 | 182300 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 25 | 20231113 | 182200 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 26 | 20231113 | 182100 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 27 | 20231113 | 182000 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 28 | 20231113 | 181900 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 29 | 20231113 | 181800 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 30 | 20231113 | 181700 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 31 | 20231113 | 181600 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 32 | 20231113 | 181500 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 15430 |
| 33 | 20231113 | 181400 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 34 | 20231113 | 181300 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 35 | 20231113 | 181200 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 36 | 20231113 | 181100 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 37 | 20231113 | 181000 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 38 | 20231113 | 180900 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 39 | 20231113 | 180800 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 40 | 20231113 | 180700 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 41 | 20231113 | 180600 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 42 | 20231113 | 180500 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 43 | 20231113 | 180400 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 44 | 20231113 | 180300 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 45 | 20231113 | 180200 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 46 | 20231113 | 180100 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 47 | 20231113 | 180000 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 48 | 20231113 | 175900 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 49 | 20231113 | 175800 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 50 | 20231113 | 175700 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 51 | 20231113 | 175600 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 52 | 20231113 | 175500 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 53 | 20231113 | 175400 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 54 | 20231113 | 175300 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 55 | 20231113 | 175200 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 56 | 20231113 | 175100 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 57 | 20231113 | 175000 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 58 | 20231113 | 174900 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 59 | 20231113 | 174800 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 60 | 20231113 | 174700 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 61 | 20231113 | 174600 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 62 | 20231113 | 174500 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 15430 |
| 63 | 20231113 | 174400 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 64 | 20231113 | 174300 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 65 | 20231113 | 174200 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 66 | 20231113 | 174100 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 67 | 20231113 | 174000 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 68 | 20231113 | 173900 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 69 | 20231113 | 173800 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 70 | 20231113 | 173700 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 71 | 20231113 | 173600 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 72 | 20231113 | 173500 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 73 | 20231113 | 173400 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 74 | 20231113 | 173300 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 75 | 20231113 | 173200 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 76 | 20231113 | 173100 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 77 | 20231113 | 173000 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 78 | 20231113 | 172900 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 79 | 20231113 | 172800 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 80 | 20231113 | 172700 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 81 | 20231113 | 172600 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 82 | 20231113 | 172500 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 83 | 20231113 | 172400 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 84 | 20231113 | 172300 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 85 | 20231113 | 172200 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 86 | 20231113 | 172100 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 87 | 20231113 | 172000 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 88 | 20231113 | 171900 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 89 | 20231113 | 171800 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 90 | 20231113 | 171700 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 91 | 20231113 | 171600 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 92 | 20231113 | 171500 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 15430 |
| 93 | 20231113 | 171400 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 94 | 20231113 | 171300 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 95 | 20231113 | 171200 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 96 | 20231113 | 171100 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 97 | 20231113 | 171000 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 98 | 20231113 | 170900 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 99 | 20231113 | 170800 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 100 | 20231113 | 170700 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 101 | 20231113 | 170600 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 102 | 20231113 | 170500 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 103 | 20231113 | 170400 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 104 | 20231113 | 170300 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 105 | 20231113 | 170200 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 106 | 20231113 | 170100 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 107 | 20231113 | 170000 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 108 | 20231113 | 165900 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 109 | 20231113 | 165800 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 110 | 20231113 | 165700 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 111 | 20231113 | 165600 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 112 | 20231113 | 165500 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 113 | 20231113 | 165400 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 114 | 20231113 | 165300 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 115 | 20231113 | 165200 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 116 | 20231113 | 165100 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 117 | 20231113 | 165000 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 118 | 20231113 | 164900 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 119 | 20231113 | 164800 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 120 | 20231113 | 164700 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 121 | 20231113 | 164600 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 122 | 20231113 | 164500 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 15430 |
| 123 | 20231113 | 164400 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 124 | 20231113 | 164300 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 125 | 20231113 | 164200 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 126 | 20231113 | 164100 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 127 | 20231113 | 164000 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 128 | 20231113 | 163900 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 129 | 20231113 | 163800 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 130 | 20231113 | 163700 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 131 | 20231113 | 163600 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 132 | 20231113 | 163500 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 133 | 20231113 | 163400 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 134 | 20231113 | 163300 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 135 | 20231113 | 163200 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 136 | 20231113 | 163100 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 137 | 20231113 | 163000 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 138 | 20231113 | 162900 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 139 | 20231113 | 162800 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 140 | 20231113 | 162700 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 141 | 20231113 | 162600 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 142 | 20231113 | 162500 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 143 | 20231113 | 162400 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 144 | 20231113 | 162300 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 145 | 20231113 | 162200 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 146 | 20231113 | 162100 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 147 | 20231113 | 162000 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 148 | 20231113 | 161900 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 149 | 20231113 | 161800 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 150 | 20231113 | 161700 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 151 | 20231113 | 161600 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 152 | 20231113 | 161500 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 15430 |
| 153 | 20231113 | 161400 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 154 | 20231113 | 161300 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 155 | 20231113 | 161200 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 156 | 20231113 | 161100 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 157 | 20231113 | 161000 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 158 | 20231113 | 160900 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 159 | 20231113 | 160800 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 160 | 20231113 | 160700 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 161 | 20231113 | 160600 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 162 | 20231113 | 160500 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 163 | 20231113 | 160400 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 164 | 20231113 | 160300 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 165 | 20231113 | 160200 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 166 | 20231113 | 160100 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 167 | 20231113 | 160000 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 168 | 20231113 | 155900 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 169 | 20231113 | 155800 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 170 | 20231113 | 155700 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 171 | 20231113 | 155600 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 172 | 20231113 | 155500 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 173 | 20231113 | 155400 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 174 | 20231113 | 155300 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 175 | 20231113 | 155200 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 176 | 20231113 | 155100 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 177 | 20231113 | 155000 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 178 | 20231113 | 154900 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 179 | 20231113 | 154800 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 180 | 20231113 | 154700 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 181 | 20231113 | 154600 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 182 | 20231113 | 154500 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 15430 |
| 183 | 20231113 | 154400 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 184 | 20231113 | 154300 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 185 | 20231113 | 154200 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 186 | 20231113 | 154100 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 187 | 20231113 | 154000 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 188 | 20231113 | 153900 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 189 | 20231113 | 153800 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 190 | 20231113 | 153700 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 191 | 20231113 | 153600 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 192 | 20231113 | 153500 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 193 | 20231113 | 153400 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 194 | 20231113 | 153300 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 195 | 20231113 | 153200 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 196 | 20231113 | 153100 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 0 |
| 197 | 20231113 | 153000 | 245679442000 | 452000 | 452000 | 452000 | 452000 | 15430 |
| 198 | 20231113 | 152900 | 238705082000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 199 | 20231113 | 152800 | 238705082000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 200 | 20231113 | 152700 | 238705082000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 201 | 20231113 | 152600 | 238705082000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 202 | 20231113 | 152500 | 238705082000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 203 | 20231113 | 152400 | 238705082000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 204 | 20231113 | 152300 | 238705082000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 205 | 20231113 | 152200 | 238705082000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 206 | 20231113 | 152100 | 238705082000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 207 | 20231113 | 152000 | 238705082000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 208 | 20231113 | 151900 | 238705082000 | 453000 | 452500 | 453000 | 452000 | 1296 |
| 209 | 20231113 | 151800 | 238118459500 | 452500 | 453000 | 453000 | 452000 | 812 |
| 210 | 20231113 | 151700 | 237750996500 | 453000 | 452000 | 453000 | 452000 | 1076 |
| 211 | 20231113 | 151600 | 237264210500 | 452500 | 452000 | 452500 | 452000 | 1265 |
| 212 | 20231113 | 151500 | 236692163500 | 452000 | 452000 | 452500 | 452000 | 686 |
| 213 | 20231113 | 151400 | 236381988500 | 452000 | 452500 | 452500 | 452000 | 917 |
| 214 | 20231113 | 151300 | 235967355500 | 452500 | 452500 | 453000 | 452500 | 722 |
| 215 | 20231113 | 151200 | 235640585500 | 453000 | 452500 | 453500 | 452500 | 2007 |
| 216 | 20231113 | 151100 | 234731782500 | 452500 | 452500 | 453000 | 452500 | 1540 |
| 217 | 20231113 | 151000 | 234034882000 | 452500 | 453000 | 453000 | 452500 | 371 |
| 218 | 20231113 | 150900 | 233866934500 | 452500 | 453000 | 453500 | 452500 | 934 |
| 219 | 20231113 | 150800 | 233443833500 | 453000 | 453500 | 453500 | 453000 | 429 |
| 220 | 20231113 | 150700 | 233249445000 | 453500 | 453500 | 453500 | 453000 | 489 |
| 221 | 20231113 | 150600 | 233027805500 | 453500 | 453500 | 453500 | 453000 | 565 |
| 222 | 20231113 | 150500 | 232771716000 | 453500 | 453500 | 453500 | 453000 | 618 |
| 223 | 20231113 | 150400 | 232491562000 | 453000 | 453000 | 453500 | 452500 | 628 |
| 224 | 20231113 | 150300 | 232206987500 | 453000 | 453000 | 453500 | 452500 | 887 |
| 225 | 20231113 | 150200 | 231805118500 | 452500 | 453000 | 453000 | 452500 | 601 |
| 226 | 20231113 | 150100 | 231532909000 | 453000 | 453000 | 453000 | 452500 | 788 |
| 227 | 20231113 | 150000 | 231176296000 | 453000 | 452500 | 453000 | 452500 | 1716 |
| 228 | 20231113 | 145900 | 230399009000 | 452500 | 453000 | 453000 | 452500 | 450 |
| 229 | 20231113 | 145800 | 230195286000 | 453000 | 453000 | 453000 | 452500 | 366 |
| 230 | 20231113 | 145700 | 230029619000 | 452500 | 453500 | 453500 | 452500 | 729 |
| 231 | 20231113 | 145600 | 229699350000 | 453500 | 453500 | 453500 | 453000 | 908 |
| 232 | 20231113 | 145500 | 229287971500 | 453500 | 453500 | 453500 | 452500 | 764 |
| 233 | 20231113 | 145400 | 228941826000 | 453000 | 453000 | 453500 | 452500 | 1515 |
| 234 | 20231113 | 145300 | 228255644500 | 452500 | 453000 | 453500 | 452500 | 1175 |
| 235 | 20231113 | 145200 | 227723475500 | 453000 | 453500 | 453500 | 453000 | 1757 |
| 236 | 20231113 | 145100 | 226927461500 | 453500 | 453000 | 453500 | 453000 | 490 |
| 237 | 20231113 | 145000 | 226705453000 | 453000 | 453500 | 453500 | 453000 | 395 |
| 238 | 20231113 | 144900 | 226526447500 | 453500 | 453000 | 453500 | 453000 | 670 |
| 239 | 20231113 | 144800 | 226222759000 | 453000 | 453500 | 454000 | 453000 | 794 |
| 240 | 20231113 | 144700 | 225862625500 | 453500 | 453500 | 454000 | 453000 | 1698 |
| 241 | 20231113 | 144600 | 225092149500 | 453000 | 454000 | 454000 | 453000 | 2119 |
| 242 | 20231113 | 144500 | 224131238500 | 454000 | 454000 | 454000 | 453500 | 368 |
| 243 | 20231113 | 144400 | 223964212000 | 454000 | 454000 | 454000 | 453500 | 1111 |
| 244 | 20231113 | 144300 | 223459958500 | 454000 | 453500 | 454000 | 453500 | 607 |
| 245 | 20231113 | 144200 | 223184547000 | 453500 | 454000 | 454500 | 453500 | 856 |
| 246 | 20231113 | 144100 | 222795915000 | 454000 | 454000 | 454500 | 454000 | 295 |
| 247 | 20231113 | 144000 | 222661942000 | 454000 | 454500 | 454500 | 453500 | 858 |
| 248 | 20231113 | 143900 | 222272377500 | 454500 | 454000 | 454500 | 454000 | 350 |
| 249 | 20231113 | 143800 | 222113437000 | 454000 | 454500 | 454500 | 454000 | 337 |
| 250 | 20231113 | 143700 | 221960344000 | 454500 | 454500 | 454500 | 454000 | 314 |
| 251 | 20231113 | 143600 | 221817737000 | 454500 | 454000 | 454500 | 454000 | 390 |
| 252 | 20231113 | 143500 | 221640571500 | 454500 | 454000 | 454500 | 454000 | 279 |
| 253 | 20231113 | 143400 | 221513859000 | 454000 | 455000 | 455000 | 454000 | 463 |
| 254 | 20231113 | 143300 | 221303452500 | 455000 | 454500 | 455000 | 454500 | 230 |
| 255 | 20231113 | 143200 | 221198880500 | 454500 | 455000 | 455000 | 454500 | 257 |
| 256 | 20231113 | 143100 | 221082020000 | 455000 | 455000 | 455000 | 454500 | 344 |
| 257 | 20231113 | 143000 | 220925627500 | 454500 | 455000 | 455500 | 454500 | 581 |
| 258 | 20231113 | 142900 | 220661266500 | 455500 | 455000 | 456000 | 455000 | 411 |
| 259 | 20231113 | 142800 | 220474070000 | 455500 | 456500 | 456500 | 455000 | 1883 |
| 260 | 20231113 | 142700 | 219615699000 | 456000 | 456500 | 456500 | 456000 | 300 |
| 261 | 20231113 | 142600 | 219478824000 | 456500 | 456000 | 456500 | 456000 | 206 |
| 262 | 20231113 | 142500 | 219384852000 | 456000 | 456500 | 456500 | 456000 | 720 |
| 263 | 20231113 | 142400 | 219056225000 | 456000 | 456500 | 456500 | 456000 | 523 |
| 264 | 20231113 | 142300 | 218817510000 | 456000 | 456500 | 456500 | 456000 | 393 |
| 265 | 20231113 | 142200 | 218638133500 | 456000 | 456000 | 456500 | 456000 | 264 |
| 266 | 20231113 | 142100 | 218517656000 | 456000 | 456000 | 456500 | 456000 | 445 |
| 267 | 20231113 | 142000 | 218314682500 | 456000 | 456500 | 456500 | 455500 | 551 |
| 268 | 20231113 | 141900 | 218063399500 | 456500 | 456000 | 456500 | 455500 | 605 |
| 269 | 20231113 | 141800 | 217787487000 | 456000 | 455000 | 456000 | 455000 | 2498 |
| 270 | 20231113 | 141700 | 216649658000 | 455000 | 455000 | 455000 | 454500 | 800 |
| 271 | 20231113 | 141600 | 216285689000 | 455000 | 454500 | 455000 | 454000 | 368 |
| 272 | 20231113 | 141500 | 216118380500 | 454000 | 454000 | 454500 | 453500 | 1193 |
| 273 | 20231113 | 141400 | 215576522500 | 453500 | 454000 | 454000 | 453500 | 279 |
| 274 | 20231113 | 141300 | 215449955500 | 454000 | 454000 | 454000 | 453500 | 336 |
| 275 | 20231113 | 141200 | 215297463500 | 453500 | 454000 | 454000 | 453000 | 1465 |
| 276 | 20231113 | 141100 | 214633075000 | 454000 | 454000 | 454000 | 453500 | 298 |
| 277 | 20231113 | 141000 | 214497883500 | 454000 | 454000 | 454000 | 453500 | 1079 |
| 278 | 20231113 | 140900 | 214008487500 | 454000 | 453500 | 454000 | 453500 | 205 |
| 279 | 20231113 | 140800 | 213915445000 | 454000 | 454000 | 454500 | 453500 | 427 |
| 280 | 20231113 | 140700 | 213721606500 | 454000 | 454000 | 454000 | 453500 | 410 |
| 281 | 20231113 | 140600 | 213535514500 | 454000 | 454000 | 454500 | 453500 | 217 |
| 282 | 20231113 | 140500 | 213437002500 | 454000 | 454000 | 454000 | 453500 | 347 |
| 283 | 20231113 | 140400 | 213279497000 | 454000 | 454500 | 454500 | 453500 | 659 |
| 284 | 20231113 | 140300 | 212980348000 | 454500 | 454500 | 454500 | 454000 | 194 |
| 285 | 20231113 | 140200 | 212892187000 | 454000 | 454000 | 454500 | 454000 | 389 |
| 286 | 20231113 | 140100 | 212715414500 | 454000 | 454500 | 454500 | 454000 | 349 |
| 287 | 20231113 | 140000 | 212556836500 | 454500 | 454000 | 454500 | 453500 | 1194 |
| 288 | 20231113 | 135900 | 212014727500 | 453500 | 453500 | 454000 | 453500 | 454 |
| 289 | 20231113 | 135800 | 211808673000 | 453500 | 453500 | 454000 | 453500 | 267 |
| 290 | 20231113 | 135700 | 211687495500 | 454000 | 453500 | 454500 | 453500 | 467 |
| 291 | 20231113 | 135600 | 211475482500 | 454000 | 454000 | 454000 | 453500 | 173 |
| 292 | 20231113 | 135500 | 211396961500 | 454000 | 454500 | 454500 | 453500 | 351 |
| 293 | 20231113 | 135400 | 211237713500 | 454500 | 454000 | 454500 | 453500 | 1388 |
| 294 | 20231113 | 135300 | 210607551500 | 454000 | 454000 | 454000 | 453500 | 266 |
| 295 | 20231113 | 135200 | 210486874500 | 454000 | 454000 | 454000 | 453500 | 463 |
| 296 | 20231113 | 135100 | 210276815500 | 453500 | 454500 | 454500 | 453500 | 543 |
| 297 | 20231113 | 135000 | 210030276500 | 454000 | 454500 | 454500 | 454000 | 320 |
| 298 | 20231113 | 134900 | 209884948500 | 454500 | 453500 | 454500 | 453500 | 757 |
| 299 | 20231113 | 134800 | 209541328000 | 454000 | 454500 | 454500 | 453500 | 645 |
| 300 | 20231113 | 134700 | 209248522000 | 454500 | 454000 | 454500 | 454000 | 236 |
| 301 | 20231113 | 134600 | 209141306000 | 454000 | 454500 | 454500 | 453500 | 737 |
| 302 | 20231113 | 134500 | 208806667000 | 454000 | 454500 | 454500 | 454000 | 255 |
| 303 | 20231113 | 134400 | 208690835000 | 454500 | 454500 | 454500 | 454000 | 183 |
| 304 | 20231113 | 134300 | 208607708500 | 454000 | 455000 | 455000 | 454000 | 397 |
| 305 | 20231113 | 134200 | 208427255500 | 454500 | 454500 | 455000 | 454000 | 1003 |
| 306 | 20231113 | 134100 | 207971341500 | 454500 | 454500 | 454500 | 454000 | 170 |
| 307 | 20231113 | 134000 | 207894115000 | 454500 | 454500 | 454500 | 454000 | 169 |
| 308 | 20231113 | 133900 | 207817327500 | 454500 | 454000 | 454500 | 454000 | 181 |
| 309 | 20231113 | 133800 | 207735085000 | 454000 | 454500 | 454500 | 454000 | 332 |
| 310 | 20231113 | 133700 | 207584324500 | 454500 | 454000 | 454500 | 454000 | 504 |
| 311 | 20231113 | 133600 | 207355379500 | 454000 | 453500 | 454500 | 453000 | 461 |
| 312 | 20231113 | 133500 | 207146180000 | 453500 | 453500 | 453500 | 453000 | 599 |
| 313 | 20231113 | 133400 | 206874730000 | 453000 | 453500 | 454000 | 453000 | 1279 |
| 314 | 20231113 | 133300 | 206294685500 | 453500 | 453500 | 454000 | 453500 | 144 |
| 315 | 20231113 | 133200 | 206229333000 | 453500 | 454500 | 454500 | 453500 | 1404 |
| 316 | 20231113 | 133100 | 205591485500 | 454000 | 454000 | 454500 | 454000 | 236 |
| 317 | 20231113 | 133000 | 205484324000 | 454000 | 454000 | 454500 | 454000 | 108 |
| 318 | 20231113 | 132900 | 205435245000 | 454000 | 454000 | 454500 | 454000 | 107 |
| 319 | 20231113 | 132800 | 205386652000 | 454500 | 454000 | 454500 | 454000 | 215 |
| 320 | 20231113 | 132700 | 205289012500 | 454000 | 454000 | 454500 | 453500 | 457 |
| 321 | 20231113 | 132600 | 205081580500 | 454000 | 453500 | 454000 | 453500 | 261 |
| 322 | 20231113 | 132500 | 204963136000 | 453500 | 453500 | 454000 | 453500 | 114 |
| 323 | 20231113 | 132400 | 204911412000 | 454000 | 454500 | 455000 | 453500 | 1134 |
| 324 | 20231113 | 132300 | 204396277500 | 454500 | 454500 | 455000 | 454500 | 143 |
| 325 | 20231113 | 132200 | 204331268000 | 455000 | 454000 | 455000 | 454000 | 387 |
| 326 | 20231113 | 132100 | 204155350500 | 454500 | 454500 | 454500 | 454000 | 229 |
| 327 | 20231113 | 132000 | 204051342000 | 454000 | 454000 | 454500 | 454000 | 736 |
| 328 | 20231113 | 131900 | 203717143500 | 454000 | 455500 | 455500 | 454000 | 879 |
| 329 | 20231113 | 131800 | 203317469000 | 455000 | 456000 | 456000 | 454500 | 820 |
| 330 | 20231113 | 131700 | 202944367500 | 455500 | 455500 | 455500 | 455000 | 920 |
| 331 | 20231113 | 131600 | 202525501500 | 455000 | 455000 | 455500 | 454000 | 1270 |
| 332 | 20231113 | 131500 | 201948063000 | 455000 | 454500 | 455500 | 454500 | 2087 |
| 333 | 20231113 | 131400 | 200998310500 | 454500 | 454000 | 455000 | 454000 | 1814 |
| 334 | 20231113 | 131300 | 200173665000 | 454500 | 454000 | 454500 | 454000 | 711 |
| 335 | 20231113 | 131200 | 199850838500 | 454000 | 454000 | 454500 | 454000 | 179 |
| 336 | 20231113 | 131100 | 199769550000 | 454500 | 454000 | 454500 | 454000 | 112 |
| 337 | 20231113 | 131000 | 199718681500 | 454000 | 455500 | 455500 | 454000 | 737 |
| 338 | 20231113 | 130900 | 199383569000 | 455000 | 455500 | 455500 | 455000 | 521 |
| 339 | 20231113 | 130800 | 199146295500 | 455000 | 455500 | 455500 | 455000 | 570 |
| 340 | 20231113 | 130700 | 198886686500 | 455500 | 454500 | 456000 | 454500 | 764 |
| 341 | 20231113 | 130600 | 198539031500 | 454500 | 455000 | 455000 | 454500 | 283 |
| 342 | 20231113 | 130500 | 198410310000 | 454500 | 455000 | 455500 | 454500 | 757 |
| 343 | 20231113 | 130400 | 198065756000 | 455000 | 455500 | 455500 | 455000 | 262 |
| 344 | 20231113 | 130300 | 197946455000 | 455000 | 454000 | 455000 | 454000 | 1313 |
| 345 | 20231113 | 130200 | 197349632000 | 454500 | 454500 | 454500 | 454000 | 167 |
| 346 | 20231113 | 130100 | 197273766000 | 454000 | 455000 | 455500 | 454000 | 767 |
| 347 | 20231113 | 130000 | 196924954500 | 455000 | 455000 | 455000 | 454000 | 1046 |
| 348 | 20231113 | 125900 | 196449421500 | 454500 | 454500 | 455000 | 454000 | 1262 |
| 349 | 20231113 | 125800 | 195875570500 | 454000 | 455000 | 455000 | 454000 | 1314 |
| 350 | 20231113 | 125700 | 195278237500 | 455000 | 455000 | 455500 | 454500 | 1285 |
| 351 | 20231113 | 125600 | 194693420000 | 455000 | 455500 | 456000 | 455000 | 933 |
| 352 | 20231113 | 125500 | 194268472000 | 455000 | 456000 | 456000 | 455000 | 609 |
| 353 | 20231113 | 125400 | 193991182000 | 455500 | 455500 | 456000 | 455500 | 432 |
| 354 | 20231113 | 125300 | 193794367000 | 455500 | 456500 | 456500 | 455500 | 502 |
| 355 | 20231113 | 125200 | 193565496500 | 456500 | 456000 | 456500 | 455500 | 1571 |
| 356 | 20231113 | 125100 | 192849140500 | 456500 | 457500 | 457500 | 456500 | 831 |
| 357 | 20231113 | 125000 | 192469605000 | 457500 | 459000 | 459000 | 457000 | 2809 |
| 358 | 20231113 | 124900 | 191182813000 | 459000 | 459000 | 459500 | 458500 | 4911 |
| 359 | 20231113 | 124800 | 188927989500 | 459000 | 459000 | 459000 | 458500 | 530 |
| 360 | 20231113 | 124700 | 188684772000 | 458500 | 458000 | 459000 | 458000 | 1634 |
| 361 | 20231113 | 124600 | 187935623000 | 458000 | 458500 | 458500 | 458000 | 259 |
| 362 | 20231113 | 124500 | 187816983500 | 458000 | 458000 | 458500 | 458000 | 576 |
| 363 | 20231113 | 124400 | 187553063000 | 458000 | 458000 | 458500 | 457500 | 1413 |
| 364 | 20231113 | 124300 | 186905924000 | 458000 | 458000 | 458000 | 457000 | 1445 |
| 365 | 20231113 | 124200 | 186244936000 | 458000 | 457500 | 458000 | 457000 | 2070 |
| 366 | 20231113 | 124100 | 185297974500 | 458000 | 457500 | 458000 | 457500 | 606 |
| 367 | 20231113 | 124000 | 185020647000 | 457500 | 456000 | 457500 | 456000 | 1140 |
| 368 | 20231113 | 123900 | 184499969000 | 456500 | 456500 | 457000 | 456000 | 959 |
| 369 | 20231113 | 123800 | 184062170500 | 456500 | 457500 | 458000 | 456500 | 1336 |
| 370 | 20231113 | 123700 | 183451393500 | 457500 | 458000 | 458000 | 457000 | 1963 |
| 371 | 20231113 | 123600 | 182553294500 | 458000 | 458500 | 458500 | 457000 | 4638 |
| 372 | 20231113 | 123500 | 180428834000 | 458000 | 456500 | 458500 | 456500 | 6181 |
| 373 | 20231113 | 123400 | 177600731500 | 456500 | 456500 | 457000 | 456500 | 1537 |
| 374 | 20231113 | 123300 | 176898815500 | 456500 | 455500 | 456500 | 455000 | 2433 |
| 375 | 20231113 | 123200 | 175789604500 | 455500 | 455500 | 456000 | 455000 | 2781 |
| 376 | 20231113 | 123100 | 174523719500 | 456000 | 455000 | 456000 | 455000 | 841 |
| 377 | 20231113 | 123000 | 174140579500 | 455000 | 454500 | 455500 | 454500 | 1633 |
| 378 | 20231113 | 122900 | 173397887500 | 454500 | 454000 | 454500 | 453500 | 408 |
| 379 | 20231113 | 122800 | 173212636000 | 453500 | 455000 | 455000 | 453500 | 1423 |
| 380 | 20231113 | 122700 | 172566446500 | 454500 | 454500 | 455000 | 454000 | 3010 |
| 381 | 20231113 | 122600 | 171197129500 | 455000 | 454500 | 455000 | 454000 | 1575 |
| 382 | 20231113 | 122500 | 170481403500 | 454000 | 453500 | 454500 | 453500 | 599 |
| 383 | 20231113 | 122400 | 170209467500 | 453500 | 453000 | 454000 | 453000 | 1536 |
| 384 | 20231113 | 122300 | 169512591000 | 453000 | 453000 | 453500 | 453000 | 221 |
| 385 | 20231113 | 122200 | 169412419000 | 453500 | 453000 | 453500 | 453000 | 104 |
| 386 | 20231113 | 122100 | 169365285000 | 453000 | 453500 | 453500 | 453000 | 311 |
| 387 | 20231113 | 122000 | 169224316000 | 453500 | 453000 | 453500 | 452500 | 520 |
| 388 | 20231113 | 121900 | 168988696500 | 453000 | 452000 | 453000 | 452000 | 774 |
| 389 | 20231113 | 121800 | 168638398000 | 452000 | 452000 | 452500 | 451500 | 369 |
| 390 | 20231113 | 121700 | 168471610000 | 452000 | 452000 | 452500 | 451500 | 466 |
| 391 | 20231113 | 121600 | 168260991000 | 451500 | 452000 | 452000 | 451500 | 259 |
| 392 | 20231113 | 121500 | 168143987000 | 452000 | 451500 | 452000 | 451500 | 362 |
| 393 | 20231113 | 121400 | 167980404500 | 452000 | 451500 | 452000 | 451000 | 1051 |
| 394 | 20231113 | 121300 | 167505916000 | 451000 | 451500 | 451500 | 451000 | 200 |
| 395 | 20231113 | 121200 | 167415685500 | 451500 | 451500 | 451500 | 451000 | 447 |
| 396 | 20231113 | 121100 | 167213993000 | 451000 | 451000 | 451500 | 451000 | 747 |
| 397 | 20231113 | 121000 | 166877037500 | 451000 | 451500 | 451500 | 451000 | 396 |
| 398 | 20231113 | 120900 | 166698431000 | 451000 | 451000 | 451500 | 451000 | 91 |
| 399 | 20231113 | 120800 | 166657367000 | 451000 | 451500 | 452000 | 451000 | 912 |
| 400 | 20231113 | 120700 | 166245733000 | 451500 | 452000 | 452000 | 451500 | 135 |
| 401 | 20231113 | 120600 | 166184774500 | 452000 | 451500 | 452000 | 451500 | 545 |
| 402 | 20231113 | 120500 | 165938507000 | 451500 | 451000 | 452000 | 450500 | 879 |
| 403 | 20231113 | 120400 | 165542009500 | 451000 | 451500 | 451500 | 451000 | 2300 |
| 404 | 20231113 | 120300 | 164504697000 | 451000 | 451500 | 451500 | 451000 | 1796 |
| 405 | 20231113 | 120200 | 163693925500 | 451500 | 451500 | 452000 | 451500 | 195 |
| 406 | 20231113 | 120100 | 163605854000 | 451500 | 452000 | 452500 | 451500 | 734 |
| 407 | 20231113 | 120000 | 163274090500 | 452000 | 453000 | 453000 | 452000 | 496 |
| 408 | 20231113 | 115900 | 163049639500 | 453000 | 452000 | 453000 | 451500 | 1499 |
| 409 | 20231113 | 115800 | 162371849500 | 452000 | 452000 | 452000 | 451500 | 112 |
| 410 | 20231113 | 115700 | 162321245000 | 451500 | 451500 | 452000 | 451500 | 135 |
| 411 | 20231113 | 115600 | 162260270500 | 451500 | 451500 | 452000 | 451500 | 162 |
| 412 | 20231113 | 115500 | 162187110000 | 451500 | 452000 | 452000 | 451500 | 706 |
| 413 | 20231113 | 115400 | 161868348000 | 451500 | 451500 | 452000 | 451500 | 347 |
| 414 | 20231113 | 115300 | 161711668000 | 451500 | 452000 | 452000 | 451500 | 566 |
| 415 | 20231113 | 115200 | 161455903000 | 452000 | 452000 | 452500 | 452000 | 1081 |
| 416 | 20231113 | 115100 | 160967281000 | 452500 | 453000 | 453500 | 452500 | 883 |
| 417 | 20231113 | 115000 | 160567627000 | 453000 | 453000 | 453500 | 453000 | 94 |
| 418 | 20231113 | 114900 | 160525024500 | 453000 | 452000 | 453500 | 452000 | 795 |
| 419 | 20231113 | 114800 | 160165041000 | 452500 | 452500 | 453000 | 452000 | 652 |
| 420 | 20231113 | 114700 | 159870025500 | 453000 | 452500 | 453000 | 452500 | 175 |
| 421 | 20231113 | 114600 | 159790795500 | 452500 | 452500 | 453000 | 452500 | 173 |
| 422 | 20231113 | 114500 | 159712441500 | 453000 | 453000 | 453500 | 452500 | 769 |
| 423 | 20231113 | 114400 | 159364162000 | 453000 | 452500 | 453000 | 452500 | 1169 |
| 424 | 20231113 | 114300 | 158834731500 | 452500 | 452500 | 453000 | 452500 | 392 |
| 425 | 20231113 | 114200 | 158657293000 | 452500 | 453500 | 454000 | 452500 | 775 |
| 426 | 20231113 | 114100 | 158306004000 | 453500 | 453500 | 454000 | 453500 | 119 |
| 427 | 20231113 | 114000 | 158252028000 | 453500 | 453500 | 454000 | 453500 | 263 |
| 428 | 20231113 | 113900 | 158132691500 | 453500 | 453500 | 454000 | 453500 | 199 |
| 429 | 20231113 | 113800 | 158042436500 | 453500 | 453500 | 454000 | 453500 | 125 |
| 430 | 20231113 | 113700 | 157985715000 | 453500 | 453500 | 454000 | 453500 | 174 |
| 431 | 20231113 | 113600 | 157906747500 | 454000 | 454500 | 454500 | 453500 | 491 |
| 432 | 20231113 | 113500 | 157683773500 | 454000 | 454500 | 454500 | 454000 | 376 |
| 433 | 20231113 | 113400 | 157512980000 | 454500 | 453500 | 454500 | 453500 | 1387 |
| 434 | 20231113 | 113300 | 156883091000 | 453500 | 453500 | 454000 | 453500 | 145 |
| 435 | 20231113 | 113200 | 156817322500 | 453500 | 453000 | 453500 | 452500 | 915 |
| 436 | 20231113 | 113100 | 156402797500 | 453000 | 453000 | 454000 | 453000 | 2148 |
| 437 | 20231113 | 113000 | 155429222500 | 453000 | 452500 | 453000 | 452500 | 419 |
| 438 | 20231113 | 112900 | 155239467500 | 453000 | 452500 | 453000 | 452500 | 190 |
| 439 | 20231113 | 112800 | 155153448000 | 453000 | 453000 | 453000 | 452500 | 265 |
| 440 | 20231113 | 112700 | 155033414500 | 453500 | 453000 | 453500 | 453000 | 247 |
| 441 | 20231113 | 112600 | 154921500000 | 453000 | 453500 | 453500 | 453000 | 264 |
| 442 | 20231113 | 112500 | 154801901500 | 453000 | 453000 | 453500 | 453000 | 230 |
| 443 | 20231113 | 112400 | 154697680500 | 453000 | 453500 | 453500 | 453000 | 125 |
| 444 | 20231113 | 112300 | 154641013500 | 453000 | 453500 | 454000 | 453000 | 335 |
| 445 | 20231113 | 112200 | 154489097000 | 454000 | 454000 | 454000 | 453500 | 431 |
| 446 | 20231113 | 112100 | 154293488000 | 453500 | 452500 | 454000 | 452000 | 1395 |
| 447 | 20231113 | 112000 | 153661419500 | 452500 | 453500 | 453500 | 452500 | 1329 |
| 448 | 20231113 | 111900 | 153059423500 | 453500 | 453500 | 454000 | 453500 | 397 |
| 449 | 20231113 | 111800 | 152879346000 | 453500 | 454000 | 454000 | 453500 | 1042 |
| 450 | 20231113 | 111700 | 152406616000 | 454000 | 453500 | 454000 | 453000 | 424 |
| 451 | 20231113 | 111600 | 152214306500 | 453500 | 453500 | 454000 | 453000 | 417 |
| 452 | 20231113 | 111500 | 152025209000 | 453000 | 453500 | 453500 | 452500 | 1064 |
| 453 | 20231113 | 111400 | 151543109500 | 453500 | 452500 | 453500 | 452500 | 553 |
| 454 | 20231113 | 111300 | 151292599000 | 452500 | 452500 | 453500 | 452500 | 1301 |
| 455 | 20231113 | 111200 | 150703382500 | 452500 | 452000 | 453500 | 451500 | 2690 |
| 456 | 20231113 | 111100 | 149485375000 | 452000 | 451500 | 452000 | 451500 | 404 |
| 457 | 20231113 | 111000 | 149302907000 | 451500 | 451500 | 452000 | 451000 | 500 |
| 458 | 20231113 | 110900 | 149077142000 | 451500 | 451500 | 451500 | 451000 | 586 |
| 459 | 20231113 | 110800 | 148812599000 | 451500 | 452000 | 452000 | 451000 | 1543 |
| 460 | 20231113 | 110700 | 148115505500 | 451500 | 452000 | 452000 | 451000 | 1713 |
| 461 | 20231113 | 110600 | 147342079500 | 451500 | 452500 | 453000 | 451500 | 2106 |
| 462 | 20231113 | 110500 | 146389139000 | 452500 | 453500 | 453500 | 452500 | 1652 |
| 463 | 20231113 | 110400 | 145641288000 | 453000 | 454000 | 454000 | 453000 | 589 |
| 464 | 20231113 | 110300 | 145374238000 | 453500 | 454000 | 454500 | 453500 | 2017 |
| 465 | 20231113 | 110200 | 144458234500 | 453500 | 455000 | 455000 | 453500 | 1098 |
| 466 | 20231113 | 110100 | 143959205000 | 455000 | 455000 | 455500 | 454500 | 2117 |
| 467 | 20231113 | 110000 | 142996011000 | 455000 | 456500 | 456500 | 455000 | 1268 |
| 468 | 20231113 | 105900 | 142417814500 | 456000 | 456000 | 456500 | 455000 | 2044 |
| 469 | 20231113 | 105800 | 141486056500 | 456000 | 455000 | 456000 | 455000 | 957 |
| 470 | 20231113 | 105700 | 141050143000 | 455000 | 455000 | 455500 | 454500 | 3818 |
| 471 | 20231113 | 105600 | 139312873000 | 455000 | 455000 | 455000 | 454500 | 2034 |
| 472 | 20231113 | 105500 | 138387443500 | 455000 | 453500 | 455000 | 453500 | 1983 |
| 473 | 20231113 | 105400 | 137486455500 | 454000 | 453500 | 454000 | 453000 | 847 |
| 474 | 20231113 | 105300 | 137102130500 | 453500 | 453500 | 454000 | 453500 | 716 |
| 475 | 20231113 | 105200 | 136777403000 | 454000 | 453000 | 454000 | 453000 | 710 |
| 476 | 20231113 | 105100 | 136455460500 | 453500 | 453000 | 453500 | 452500 | 1239 |
| 477 | 20231113 | 105000 | 135894227000 | 453000 | 453000 | 453500 | 453000 | 234 |
| 478 | 20231113 | 104900 | 135788180000 | 453500 | 452500 | 453500 | 452500 | 473 |
| 479 | 20231113 | 104800 | 135573925000 | 453000 | 452000 | 453000 | 452000 | 141 |
| 480 | 20231113 | 104700 | 135510106500 | 452000 | 453000 | 453000 | 451500 | 1875 |
| 481 | 20231113 | 104600 | 134662170000 | 453000 | 453000 | 453000 | 452500 | 878 |
| 482 | 20231113 | 104500 | 134264779000 | 453000 | 453000 | 453500 | 452500 | 393 |
| 483 | 20231113 | 104400 | 134086733000 | 453000 | 452000 | 453000 | 452000 | 1707 |
| 484 | 20231113 | 104300 | 133313864500 | 452500 | 451000 | 452500 | 451000 | 1609 |
| 485 | 20231113 | 104200 | 132586861000 | 451000 | 451000 | 451500 | 451000 | 526 |
| 486 | 20231113 | 104100 | 132349543500 | 451000 | 452000 | 452000 | 451000 | 1621 |
| 487 | 20231113 | 104000 | 131617250500 | 452000 | 451000 | 452500 | 451000 | 781 |
| 488 | 20231113 | 103900 | 131264485000 | 451500 | 451000 | 451500 | 451000 | 172 |
| 489 | 20231113 | 103800 | 131186877500 | 451000 | 452000 | 452500 | 451000 | 1049 |
| 490 | 20231113 | 103700 | 130713077000 | 452000 | 452500 | 452500 | 452000 | 1385 |
| 491 | 20231113 | 103600 | 130086943500 | 452500 | 452500 | 453000 | 452000 | 370 |
| 492 | 20231113 | 103500 | 129919543000 | 452500 | 451500 | 452500 | 451500 | 1069 |
| 493 | 20231113 | 103400 | 129436188000 | 451500 | 453000 | 453500 | 451500 | 983 |
| 494 | 20231113 | 103300 | 128991272000 | 453000 | 453500 | 453500 | 453000 | 349 |
| 495 | 20231113 | 103200 | 128833085000 | 453500 | 453000 | 453500 | 453000 | 683 |
| 496 | 20231113 | 103100 | 128523417000 | 453000 | 453000 | 453500 | 452500 | 812 |
| 497 | 20231113 | 103000 | 128155619000 | 452500 | 451000 | 452500 | 450500 | 2902 |
| 498 | 20231113 | 102900 | 126845024000 | 450500 | 450500 | 451000 | 450500 | 521 |
| 499 | 20231113 | 102800 | 126610216000 | 450500 | 451500 | 451500 | 450500 | 1665 |
| 500 | 20231113 | 102700 | 125859278500 | 451500 | 451000 | 452000 | 451000 | 1496 |
| 501 | 20231113 | 102600 | 125183998000 | 451000 | 452000 | 452500 | 451000 | 827 |
| 502 | 20231113 | 102500 | 124810655500 | 452000 | 451500 | 452500 | 451500 | 2139 |
| 503 | 20231113 | 102400 | 123844274500 | 452000 | 452000 | 452500 | 451500 | 1326 |
| 504 | 20231113 | 102300 | 123244759500 | 452000 | 452500 | 453000 | 452000 | 1383 |
| 505 | 20231113 | 102200 | 122618938500 | 452500 | 453500 | 453500 | 452500 | 1173 |
| 506 | 20231113 | 102100 | 122087553500 | 453500 | 453500 | 453500 | 453000 | 296 |
| 507 | 20231113 | 102000 | 121953402500 | 453000 | 454000 | 454500 | 453000 | 1388 |
| 508 | 20231113 | 101900 | 121323784500 | 454000 | 453500 | 454000 | 453000 | 1042 |
| 509 | 20231113 | 101800 | 120851274000 | 453500 | 454500 | 454500 | 453500 | 866 |
| 510 | 20231113 | 101700 | 120458228500 | 454000 | 455000 | 455000 | 454000 | 971 |
| 511 | 20231113 | 101600 | 120016890500 | 455000 | 455000 | 455000 | 453500 | 1944 |
| 512 | 20231113 | 101500 | 119133750500 | 454500 | 454500 | 455000 | 454000 | 905 |
| 513 | 20231113 | 101400 | 118722518500 | 454500 | 455000 | 455000 | 454000 | 981 |
| 514 | 20231113 | 101300 | 118276692000 | 454500 | 454000 | 455000 | 453500 | 1453 |
| 515 | 20231113 | 101200 | 117616853000 | 454000 | 454000 | 454500 | 453500 | 849 |
| 516 | 20231113 | 101100 | 117231363000 | 454000 | 453500 | 454000 | 453500 | 684 |
| 517 | 20231113 | 101000 | 116921115000 | 453500 | 454000 | 454500 | 453500 | 1308 |
| 518 | 20231113 | 100900 | 116327476500 | 453500 | 454500 | 454500 | 453500 | 632 |
| 519 | 20231113 | 100800 | 116040545000 | 454500 | 454500 | 455000 | 454500 | 1081 |
| 520 | 20231113 | 100700 | 115549152500 | 454500 | 456500 | 456500 | 454500 | 3867 |
| 521 | 20231113 | 100600 | 113789166500 | 456000 | 457500 | 457500 | 455500 | 3034 |
| 522 | 20231113 | 100500 | 112404278000 | 457500 | 457500 | 457500 | 457000 | 922 |
| 523 | 20231113 | 100400 | 111982643000 | 457500 | 456500 | 457500 | 456500 | 1804 |
| 524 | 20231113 | 100300 | 111158216500 | 457000 | 456500 | 457000 | 456500 | 429 |
| 525 | 20231113 | 100200 | 110962274500 | 456500 | 456500 | 457000 | 456500 | 672 |
| 526 | 20231113 | 100100 | 110655256500 | 457000 | 456000 | 457000 | 455500 | 1779 |
| 527 | 20231113 | 100000 | 109843725500 | 455500 | 456500 | 456500 | 455500 | 1955 |
| 528 | 20231113 | 095900 | 108951540000 | 456500 | 455000 | 456500 | 455000 | 837 |
| 529 | 20231113 | 095800 | 108570097000 | 455000 | 456000 | 456500 | 455000 | 1414 |
| 530 | 20231113 | 095700 | 107926070500 | 456000 | 457000 | 457500 | 455500 | 2346 |
| 531 | 20231113 | 095600 | 106854437000 | 457500 | 457500 | 457500 | 456500 | 4900 |
| 532 | 20231113 | 095500 | 104614113000 | 457500 | 457000 | 457500 | 456500 | 2617 |
| 533 | 20231113 | 095400 | 103418010000 | 456500 | 455500 | 457000 | 455500 | 2299 |
| 534 | 20231113 | 095300 | 102368897000 | 455500 | 455500 | 456000 | 455000 | 2138 |
| 535 | 20231113 | 095200 | 101394884000 | 455500 | 455000 | 455500 | 454500 | 1751 |
| 536 | 20231113 | 095100 | 100598131000 | 455000 | 453500 | 455000 | 453000 | 3333 |
| 537 | 20231113 | 095000 | 99085016500 | 453500 | 453000 | 454000 | 453000 | 1835 |
| 538 | 20231113 | 094900 | 98253046000 | 453000 | 452000 | 453500 | 452000 | 2050 |
| 539 | 20231113 | 094800 | 97324584000 | 452000 | 452000 | 452000 | 451000 | 1316 |
| 540 | 20231113 | 094700 | 96730039500 | 452000 | 453000 | 453000 | 451500 | 2261 |
| 541 | 20231113 | 094600 | 95707696000 | 452500 | 451500 | 453000 | 451000 | 1924 |
| 542 | 20231113 | 094500 | 94837713500 | 451000 | 451500 | 452000 | 451000 | 1020 |
| 543 | 20231113 | 094400 | 94377423500 | 451500 | 452000 | 452000 | 451000 | 1633 |
| 544 | 20231113 | 094300 | 93640164500 | 451500 | 452500 | 452500 | 451000 | 1893 |
| 545 | 20231113 | 094200 | 92785165000 | 452000 | 452500 | 453000 | 452000 | 684 |
| 546 | 20231113 | 094100 | 92475662500 | 452500 | 453500 | 453500 | 451500 | 2642 |
| 547 | 20231113 | 094000 | 91280410000 | 453500 | 453000 | 453500 | 452000 | 3301 |
| 548 | 20231113 | 093900 | 89786243500 | 453000 | 452000 | 453000 | 451500 | 1870 |
| 549 | 20231113 | 093800 | 88940201500 | 452000 | 451000 | 452500 | 451000 | 1771 |
| 550 | 20231113 | 093700 | 88140282500 | 451500 | 450500 | 451500 | 450000 | 3679 |
| 551 | 20231113 | 093600 | 86482128000 | 450500 | 450500 | 450500 | 450000 | 2763 |
| 552 | 20231113 | 093500 | 85238558000 | 450500 | 450500 | 451000 | 450000 | 2644 |
| 553 | 20231113 | 093400 | 84047328000 | 450500 | 450500 | 451000 | 450500 | 1663 |
| 554 | 20231113 | 093300 | 83298012500 | 451000 | 451500 | 451500 | 450000 | 4224 |
| 555 | 20231113 | 093200 | 81394631000 | 451000 | 451000 | 451500 | 451000 | 1557 |
| 556 | 20231113 | 093100 | 80691884000 | 451000 | 451500 | 452000 | 450500 | 5533 |
| 557 | 20231113 | 093000 | 78195307000 | 451500 | 452000 | 452500 | 451500 | 2395 |
| 558 | 20231113 | 092900 | 77112860000 | 452500 | 452500 | 453000 | 452000 | 2663 |
| 559 | 20231113 | 092800 | 75907673500 | 452500 | 453500 | 454000 | 452500 | 1994 |
| 560 | 20231113 | 092700 | 75004121000 | 453500 | 454000 | 455000 | 453500 | 1721 |
| 561 | 20231113 | 092600 | 74222101000 | 454000 | 454500 | 455000 | 454000 | 1900 |
| 562 | 20231113 | 092500 | 73358681500 | 454500 | 454500 | 455500 | 454000 | 2362 |
| 563 | 20231113 | 092400 | 72285200000 | 455000 | 456500 | 456500 | 454500 | 3299 |
| 564 | 20231113 | 092300 | 70781802000 | 456500 | 457000 | 457000 | 456500 | 2674 |
| 565 | 20231113 | 092200 | 69560188000 | 457000 | 457000 | 457000 | 456500 | 2198 |
| 566 | 20231113 | 092100 | 68555845000 | 457000 | 456500 | 457000 | 456000 | 1601 |
| 567 | 20231113 | 092000 | 67824955000 | 456500 | 456500 | 457000 | 455000 | 4308 |
| 568 | 20231113 | 091900 | 65860341500 | 456500 | 454500 | 456500 | 454500 | 6628 |
| 569 | 20231113 | 091800 | 62842318500 | 454500 | 453500 | 455000 | 452500 | 5648 |
| 570 | 20231113 | 091700 | 60281351000 | 453500 | 453500 | 454000 | 453000 | 1650 |
| 571 | 20231113 | 091600 | 59533390000 | 453000 | 454000 | 454000 | 453000 | 1691 |
| 572 | 20231113 | 091500 | 58766572000 | 454000 | 454000 | 454000 | 453000 | 4520 |
| 573 | 20231113 | 091400 | 56717030500 | 453500 | 452000 | 455000 | 452000 | 6209 |
| 574 | 20231113 | 091300 | 53901802000 | 452000 | 454000 | 454500 | 452000 | 5426 |
| 575 | 20231113 | 091200 | 51441493000 | 454500 | 455000 | 455500 | 454000 | 4560 |
| 576 | 20231113 | 091100 | 49367291000 | 455000 | 454000 | 456500 | 453500 | 6940 |
| 577 | 20231113 | 091000 | 46210363000 | 454000 | 455500 | 455500 | 453500 | 3919 |
| 578 | 20231113 | 090900 | 44430298000 | 455000 | 455000 | 456000 | 454500 | 4507 |
| 579 | 20231113 | 090800 | 42379250500 | 455000 | 455000 | 456000 | 454500 | 7330 |
| 580 | 20231113 | 090700 | 39041513500 | 455000 | 457500 | 458000 | 455000 | 6294 |
| 581 | 20231113 | 090600 | 36167855500 | 458000 | 459500 | 460000 | 457500 | 5205 |
| 582 | 20231113 | 090500 | 33778619000 | 459500 | 460000 | 460500 | 458500 | 4903 |
| 583 | 20231113 | 090400 | 31525759500 | 460000 | 458500 | 460500 | 457000 | 8187 |
| 584 | 20231113 | 090300 | 27766169500 | 458000 | 462000 | 462500 | 457500 | 12949 |
| 585 | 20231113 | 090200 | 21804715000 | 462000 | 460000 | 462500 | 459500 | 11850 |
| 586 | 20231113 | 090100 | 16341762500 | 460500 | 457000 | 461000 | 457000 | 12822 |
| 587 | 20231113 | 090000 | 10451355500 | 457000 | 455000 | 457500 | 454500 | 22497 |