35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 184000 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 22848 |
| 3 | 20231103 | 183900 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 4 | 20231103 | 183800 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 5 | 20231103 | 183700 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 6 | 20231103 | 183600 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 7 | 20231103 | 183500 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 8 | 20231103 | 183400 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 9 | 20231103 | 183300 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 10 | 20231103 | 183200 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 11 | 20231103 | 183100 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 12 | 20231103 | 183000 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 13 | 20231103 | 182900 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 14 | 20231103 | 182800 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 15 | 20231103 | 182700 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 16 | 20231103 | 182600 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 17 | 20231103 | 182500 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 18 | 20231103 | 182400 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 19 | 20231103 | 182300 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 20 | 20231103 | 182200 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 21 | 20231103 | 182100 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 22 | 20231103 | 182000 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 23 | 20231103 | 181900 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 24 | 20231103 | 181800 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 25 | 20231103 | 181700 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 26 | 20231103 | 181600 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 27 | 20231103 | 181500 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 28 | 20231103 | 181400 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 29 | 20231103 | 181300 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 30 | 20231103 | 181200 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 31 | 20231103 | 181100 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 32 | 20231103 | 181000 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 22848 |
| 33 | 20231103 | 180900 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 34 | 20231103 | 180800 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 35 | 20231103 | 180700 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 36 | 20231103 | 180600 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 37 | 20231103 | 180500 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 38 | 20231103 | 180400 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 39 | 20231103 | 180300 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 40 | 20231103 | 180200 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 41 | 20231103 | 180100 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 42 | 20231103 | 180000 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 43 | 20231103 | 175900 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 44 | 20231103 | 175800 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 45 | 20231103 | 175700 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 46 | 20231103 | 175600 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 47 | 20231103 | 175500 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 48 | 20231103 | 175400 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 49 | 20231103 | 175300 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 50 | 20231103 | 175200 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 51 | 20231103 | 175100 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 52 | 20231103 | 175000 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 53 | 20231103 | 174900 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 54 | 20231103 | 174800 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 55 | 20231103 | 174700 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 56 | 20231103 | 174600 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 57 | 20231103 | 174500 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 58 | 20231103 | 174400 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 59 | 20231103 | 174300 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 60 | 20231103 | 174200 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 61 | 20231103 | 174100 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 62 | 20231103 | 174000 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 22848 |
| 63 | 20231103 | 173900 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 64 | 20231103 | 173800 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 65 | 20231103 | 173700 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 66 | 20231103 | 173600 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 67 | 20231103 | 173500 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 68 | 20231103 | 173400 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 69 | 20231103 | 173300 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 70 | 20231103 | 173200 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 71 | 20231103 | 173100 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 72 | 20231103 | 173000 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 73 | 20231103 | 172900 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 74 | 20231103 | 172800 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 75 | 20231103 | 172700 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 76 | 20231103 | 172600 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 77 | 20231103 | 172500 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 78 | 20231103 | 172400 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 79 | 20231103 | 172300 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 80 | 20231103 | 172200 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 81 | 20231103 | 172100 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 82 | 20231103 | 172000 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 83 | 20231103 | 171900 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 84 | 20231103 | 171800 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 85 | 20231103 | 171700 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 86 | 20231103 | 171600 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 87 | 20231103 | 171500 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 88 | 20231103 | 171400 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 89 | 20231103 | 171300 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 90 | 20231103 | 171200 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 91 | 20231103 | 171100 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 92 | 20231103 | 171000 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 22848 |
| 93 | 20231103 | 170900 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 94 | 20231103 | 170800 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 95 | 20231103 | 170700 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 96 | 20231103 | 170600 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 97 | 20231103 | 170500 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 98 | 20231103 | 170400 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 99 | 20231103 | 170300 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 100 | 20231103 | 170200 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 101 | 20231103 | 170100 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 102 | 20231103 | 170000 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 103 | 20231103 | 165900 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 104 | 20231103 | 165800 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 105 | 20231103 | 165700 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 106 | 20231103 | 165600 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 107 | 20231103 | 165500 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 108 | 20231103 | 165400 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 109 | 20231103 | 165300 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 110 | 20231103 | 165200 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 111 | 20231103 | 165100 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 112 | 20231103 | 165000 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 113 | 20231103 | 164900 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 114 | 20231103 | 164800 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 115 | 20231103 | 164700 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 116 | 20231103 | 164600 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 117 | 20231103 | 164500 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 118 | 20231103 | 164400 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 119 | 20231103 | 164300 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 120 | 20231103 | 164200 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 121 | 20231103 | 164100 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 122 | 20231103 | 164000 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 22848 |
| 123 | 20231103 | 163900 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 124 | 20231103 | 163800 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 125 | 20231103 | 163700 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 126 | 20231103 | 163600 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 127 | 20231103 | 163500 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 128 | 20231103 | 163400 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 129 | 20231103 | 163300 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 130 | 20231103 | 163200 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 131 | 20231103 | 163100 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 132 | 20231103 | 163000 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 133 | 20231103 | 162900 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 134 | 20231103 | 162800 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 135 | 20231103 | 162700 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 136 | 20231103 | 162600 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 137 | 20231103 | 162500 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 138 | 20231103 | 162400 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 139 | 20231103 | 162300 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 140 | 20231103 | 162200 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 141 | 20231103 | 162100 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 142 | 20231103 | 162000 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 143 | 20231103 | 161900 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 144 | 20231103 | 161800 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 145 | 20231103 | 161700 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 146 | 20231103 | 161600 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 147 | 20231103 | 161500 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 148 | 20231103 | 161400 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 149 | 20231103 | 161300 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 150 | 20231103 | 161200 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 151 | 20231103 | 161100 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 152 | 20231103 | 161000 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 22848 |
| 153 | 20231103 | 160900 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 154 | 20231103 | 160800 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 155 | 20231103 | 160700 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 156 | 20231103 | 160600 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 157 | 20231103 | 160500 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 158 | 20231103 | 160400 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 159 | 20231103 | 160300 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 160 | 20231103 | 160200 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 161 | 20231103 | 160100 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 162 | 20231103 | 160000 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 163 | 20231103 | 155900 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 164 | 20231103 | 155800 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 165 | 20231103 | 155700 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 166 | 20231103 | 155600 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 167 | 20231103 | 155500 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 168 | 20231103 | 155400 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 169 | 20231103 | 155300 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 170 | 20231103 | 155200 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 171 | 20231103 | 155100 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 172 | 20231103 | 155000 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 173 | 20231103 | 154900 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 174 | 20231103 | 154800 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 175 | 20231103 | 154700 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 176 | 20231103 | 154600 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 177 | 20231103 | 154500 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 178 | 20231103 | 154400 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 179 | 20231103 | 154300 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 180 | 20231103 | 154200 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 181 | 20231103 | 154100 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 182 | 20231103 | 154000 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 22848 |
| 183 | 20231103 | 153900 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 184 | 20231103 | 153800 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 185 | 20231103 | 153700 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 186 | 20231103 | 153600 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 187 | 20231103 | 153500 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 188 | 20231103 | 153400 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 189 | 20231103 | 153300 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 190 | 20231103 | 153200 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 191 | 20231103 | 153100 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 0 |
| 192 | 20231103 | 153000 | 349239288500 | 269000 | 269000 | 269000 | 269000 | 22848 |
| 193 | 20231103 | 152900 | 343093176500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 194 | 20231103 | 152800 | 343093176500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 195 | 20231103 | 152700 | 343093176500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 196 | 20231103 | 152600 | 343093176500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 197 | 20231103 | 152500 | 343093176500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 198 | 20231103 | 152400 | 343093176500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 199 | 20231103 | 152300 | 343093176500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 200 | 20231103 | 152200 | 343093176500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 201 | 20231103 | 152100 | 343093176500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 202 | 20231103 | 152000 | 343093176500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 203 | 20231103 | 151900 | 343093176500 | 267500 | 267000 | 268000 | 267000 | 1788 |
| 204 | 20231103 | 151800 | 342614781000 | 268000 | 268000 | 268000 | 267000 | 3981 |
| 205 | 20231103 | 151700 | 341549311500 | 267500 | 267500 | 268000 | 267000 | 3479 |
| 206 | 20231103 | 151600 | 340618915000 | 267000 | 267000 | 267500 | 266500 | 3055 |
| 207 | 20231103 | 151500 | 339802689500 | 267000 | 267000 | 267000 | 266500 | 1933 |
| 208 | 20231103 | 151400 | 339286621000 | 267000 | 267000 | 267000 | 266500 | 1337 |
| 209 | 20231103 | 151300 | 338929734500 | 266500 | 267000 | 267000 | 266500 | 1342 |
| 210 | 20231103 | 151200 | 338571891000 | 267000 | 267000 | 267000 | 266500 | 1593 |
| 211 | 20231103 | 151100 | 338147264000 | 267000 | 267500 | 267500 | 266500 | 2971 |
| 212 | 20231103 | 151000 | 337353730500 | 267500 | 267000 | 267500 | 267000 | 2352 |
| 213 | 20231103 | 150900 | 336724736500 | 267000 | 267500 | 268000 | 267000 | 5027 |
| 214 | 20231103 | 150800 | 335380578500 | 267500 | 267000 | 267500 | 266500 | 3152 |
| 215 | 20231103 | 150700 | 334538366000 | 267000 | 267000 | 267000 | 266500 | 5277 |
| 216 | 20231103 | 150600 | 333129453000 | 267000 | 267000 | 267000 | 266500 | 634 |
| 217 | 20231103 | 150500 | 332960220000 | 267000 | 266500 | 267000 | 266000 | 1870 |
| 218 | 20231103 | 150400 | 332461676500 | 266500 | 266500 | 266500 | 266000 | 1187 |
| 219 | 20231103 | 150300 | 332145459000 | 266500 | 266000 | 266500 | 266000 | 863 |
| 220 | 20231103 | 150200 | 331915557500 | 266000 | 266000 | 266500 | 266000 | 626 |
| 221 | 20231103 | 150100 | 331748784500 | 266500 | 266500 | 266500 | 266000 | 1169 |
| 222 | 20231103 | 150000 | 331437294500 | 266500 | 265500 | 266500 | 265500 | 2145 |
| 223 | 20231103 | 145900 | 330866776500 | 265500 | 265500 | 266000 | 265000 | 1877 |
| 224 | 20231103 | 145800 | 330368390500 | 265500 | 265500 | 265500 | 265000 | 580 |
| 225 | 20231103 | 145700 | 330214454000 | 265000 | 265000 | 265500 | 265000 | 720 |
| 226 | 20231103 | 145600 | 330023557000 | 265000 | 265000 | 265500 | 265000 | 393 |
| 227 | 20231103 | 145500 | 329919297500 | 265000 | 265000 | 265500 | 265000 | 1328 |
| 228 | 20231103 | 145400 | 329567265000 | 265500 | 265000 | 265500 | 265000 | 999 |
| 229 | 20231103 | 145300 | 329302202500 | 265000 | 265500 | 266000 | 265000 | 1266 |
| 230 | 20231103 | 145200 | 328966012000 | 266000 | 265000 | 266000 | 264500 | 2989 |
| 231 | 20231103 | 145100 | 328174276000 | 265000 | 265500 | 265500 | 264500 | 1869 |
| 232 | 20231103 | 145000 | 327679042000 | 265000 | 267000 | 267000 | 265000 | 4295 |
| 233 | 20231103 | 144900 | 326536148500 | 267000 | 267000 | 267000 | 266500 | 571 |
| 234 | 20231103 | 144800 | 326383753000 | 267000 | 266500 | 267000 | 266500 | 522 |
| 235 | 20231103 | 144700 | 326244421000 | 266500 | 266500 | 267000 | 266000 | 2444 |
| 236 | 20231103 | 144600 | 325592802000 | 266500 | 265500 | 266500 | 265500 | 2788 |
| 237 | 20231103 | 144500 | 324851113500 | 265500 | 265000 | 266000 | 265000 | 3299 |
| 238 | 20231103 | 144400 | 323975765500 | 265000 | 266000 | 266000 | 265000 | 3008 |
| 239 | 20231103 | 144300 | 323177717500 | 266000 | 266500 | 266500 | 265500 | 1697 |
| 240 | 20231103 | 144200 | 322726341000 | 266500 | 266000 | 266500 | 266000 | 1815 |
| 241 | 20231103 | 144100 | 322243355000 | 266500 | 266500 | 267000 | 266000 | 2074 |
| 242 | 20231103 | 144000 | 321690684500 | 266500 | 266000 | 266500 | 266000 | 1920 |
| 243 | 20231103 | 143900 | 321179621000 | 266000 | 266000 | 266000 | 265500 | 873 |
| 244 | 20231103 | 143800 | 320947503000 | 266000 | 265500 | 266000 | 265000 | 2915 |
| 245 | 20231103 | 143700 | 320173352000 | 265000 | 265500 | 265500 | 265000 | 703 |
| 246 | 20231103 | 143600 | 319986777000 | 265500 | 265000 | 265500 | 265000 | 426 |
| 247 | 20231103 | 143500 | 319873713000 | 265500 | 265000 | 265500 | 265000 | 363 |
| 248 | 20231103 | 143400 | 319777396000 | 265500 | 265500 | 265500 | 265000 | 584 |
| 249 | 20231103 | 143300 | 319622567000 | 265500 | 265500 | 265500 | 265000 | 379 |
| 250 | 20231103 | 143200 | 319522027000 | 265500 | 265000 | 265500 | 264500 | 1097 |
| 251 | 20231103 | 143100 | 319231374500 | 265500 | 264500 | 265500 | 264500 | 805 |
| 252 | 20231103 | 143000 | 319018066000 | 264500 | 264500 | 265500 | 264000 | 2843 |
| 253 | 20231103 | 142900 | 318265148000 | 264500 | 264500 | 264500 | 264000 | 370 |
| 254 | 20231103 | 142800 | 318167359500 | 264500 | 264000 | 264500 | 264000 | 329 |
| 255 | 20231103 | 142700 | 318080424000 | 264500 | 265000 | 265000 | 264000 | 573 |
| 256 | 20231103 | 142600 | 317928887000 | 265000 | 265500 | 265500 | 264500 | 2406 |
| 257 | 20231103 | 142500 | 317291717500 | 265500 | 265500 | 265500 | 265000 | 528 |
| 258 | 20231103 | 142400 | 317151637000 | 265500 | 265000 | 265500 | 264500 | 932 |
| 259 | 20231103 | 142300 | 316904626500 | 264500 | 264500 | 265000 | 264500 | 405 |
| 260 | 20231103 | 142200 | 316797370000 | 265000 | 264000 | 265000 | 264000 | 936 |
| 261 | 20231103 | 142100 | 316549765000 | 264000 | 264500 | 264500 | 264000 | 466 |
| 262 | 20231103 | 142000 | 316426621500 | 264500 | 265000 | 265000 | 264000 | 2068 |
| 263 | 20231103 | 141900 | 315879496000 | 265000 | 265000 | 265000 | 264500 | 606 |
| 264 | 20231103 | 141800 | 315718992000 | 265000 | 265000 | 265500 | 264500 | 626 |
| 265 | 20231103 | 141700 | 315553121000 | 265500 | 266000 | 266000 | 265000 | 1041 |
| 266 | 20231103 | 141600 | 315276936000 | 265500 | 265000 | 266000 | 264500 | 1268 |
| 267 | 20231103 | 141500 | 314940820500 | 265000 | 265000 | 266000 | 265000 | 2766 |
| 268 | 20231103 | 141400 | 314206704000 | 265500 | 265500 | 266000 | 265000 | 1190 |
| 269 | 20231103 | 141300 | 313890731500 | 266000 | 266000 | 266000 | 265500 | 988 |
| 270 | 20231103 | 141200 | 313628014000 | 265500 | 265000 | 266000 | 264500 | 2300 |
| 271 | 20231103 | 141100 | 313018260000 | 264500 | 266500 | 266500 | 264500 | 3878 |
| 272 | 20231103 | 141000 | 311988694500 | 266500 | 266000 | 266500 | 266000 | 361 |
| 273 | 20231103 | 140900 | 311892543500 | 266500 | 266500 | 266500 | 266000 | 638 |
| 274 | 20231103 | 140800 | 311722594000 | 266500 | 266500 | 266500 | 266000 | 1061 |
| 275 | 20231103 | 140700 | 311439855000 | 266000 | 266500 | 267000 | 266000 | 4101 |
| 276 | 20231103 | 140600 | 310347487000 | 266000 | 265500 | 266500 | 265500 | 2930 |
| 277 | 20231103 | 140500 | 309568117000 | 266000 | 266000 | 266000 | 265500 | 575 |
| 278 | 20231103 | 140400 | 309415278000 | 266000 | 266000 | 266000 | 265500 | 721 |
| 279 | 20231103 | 140300 | 309223643000 | 266000 | 265500 | 266000 | 265000 | 2932 |
| 280 | 20231103 | 140200 | 308445125500 | 265000 | 264500 | 265500 | 264500 | 1440 |
| 281 | 20231103 | 140100 | 308063508500 | 265000 | 265000 | 265000 | 264000 | 6061 |
| 282 | 20231103 | 140000 | 306459053000 | 265000 | 264500 | 265000 | 264000 | 2094 |
| 283 | 20231103 | 135900 | 305905182500 | 264500 | 264500 | 264500 | 264000 | 1016 |
| 284 | 20231103 | 135800 | 305636492500 | 264500 | 264000 | 264500 | 263500 | 2070 |
| 285 | 20231103 | 135700 | 305089843500 | 263500 | 263000 | 264000 | 263000 | 1454 |
| 286 | 20231103 | 135600 | 304706730500 | 263500 | 263000 | 263500 | 262500 | 968 |
| 287 | 20231103 | 135500 | 304452095500 | 263000 | 262500 | 263000 | 262500 | 1142 |
| 288 | 20231103 | 135400 | 304151972000 | 263000 | 262000 | 263000 | 262000 | 2303 |
| 289 | 20231103 | 135300 | 303546658500 | 262500 | 262000 | 262500 | 261500 | 889 |
| 290 | 20231103 | 135200 | 303313661500 | 262000 | 261500 | 262000 | 261000 | 1690 |
| 291 | 20231103 | 135100 | 302871635500 | 261500 | 261000 | 261500 | 261000 | 460 |
| 292 | 20231103 | 135000 | 302751401500 | 261500 | 261000 | 261500 | 261000 | 615 |
| 293 | 20231103 | 134900 | 302590615500 | 261500 | 261500 | 261500 | 261000 | 385 |
| 294 | 20231103 | 134800 | 302490024500 | 261000 | 261000 | 261500 | 261000 | 1177 |
| 295 | 20231103 | 134700 | 302182682000 | 261000 | 261500 | 261500 | 261000 | 258 |
| 296 | 20231103 | 134600 | 302115292500 | 261000 | 261000 | 261500 | 261000 | 894 |
| 297 | 20231103 | 134500 | 301881919500 | 261000 | 261000 | 261500 | 261000 | 1329 |
| 298 | 20231103 | 134400 | 301534935000 | 261000 | 261000 | 261500 | 261000 | 397 |
| 299 | 20231103 | 134300 | 301431267500 | 261500 | 261000 | 261500 | 260500 | 586 |
| 300 | 20231103 | 134200 | 301278296500 | 260500 | 261500 | 261500 | 260500 | 3349 |
| 301 | 20231103 | 134100 | 300404142500 | 261500 | 260000 | 261500 | 260000 | 5672 |
| 302 | 20231103 | 134000 | 298925150500 | 260500 | 260000 | 260500 | 260000 | 1370 |
| 303 | 20231103 | 133900 | 298568743500 | 260500 | 261500 | 261500 | 260000 | 8692 |
| 304 | 20231103 | 133800 | 296302889000 | 261500 | 261500 | 261500 | 261000 | 506 |
| 305 | 20231103 | 133700 | 296170688500 | 261000 | 261000 | 261500 | 261000 | 641 |
| 306 | 20231103 | 133600 | 296003304000 | 261000 | 261500 | 261500 | 261000 | 475 |
| 307 | 20231103 | 133500 | 295879183500 | 261000 | 262000 | 262000 | 261000 | 2105 |
| 308 | 20231103 | 133400 | 295328787500 | 262000 | 261500 | 262000 | 261500 | 479 |
| 309 | 20231103 | 133300 | 295203424000 | 262000 | 263000 | 263000 | 261500 | 3631 |
| 310 | 20231103 | 133200 | 294251236500 | 263000 | 263000 | 263000 | 262500 | 271 |
| 311 | 20231103 | 133100 | 294179984500 | 263000 | 263000 | 263000 | 262500 | 379 |
| 312 | 20231103 | 133000 | 294080392500 | 263000 | 263000 | 263000 | 262500 | 1136 |
| 313 | 20231103 | 132900 | 293781706500 | 263000 | 263000 | 263000 | 262500 | 354 |
| 314 | 20231103 | 132800 | 293688697500 | 263000 | 262500 | 263000 | 262000 | 780 |
| 315 | 20231103 | 132700 | 293483894500 | 262500 | 263000 | 263000 | 262000 | 1025 |
| 316 | 20231103 | 132600 | 293214859500 | 263000 | 263500 | 263500 | 263000 | 2903 |
| 317 | 20231103 | 132500 | 292451040000 | 263500 | 263500 | 263500 | 263000 | 939 |
| 318 | 20231103 | 132400 | 292203637000 | 263000 | 263500 | 263500 | 263000 | 296 |
| 319 | 20231103 | 132300 | 292125682000 | 263500 | 263500 | 263500 | 263000 | 542 |
| 320 | 20231103 | 132200 | 291982975500 | 263500 | 263000 | 263500 | 263000 | 791 |
| 321 | 20231103 | 132100 | 291774896500 | 263000 | 262000 | 263000 | 262000 | 4268 |
| 322 | 20231103 | 132000 | 290653860500 | 262000 | 261500 | 262500 | 261500 | 571 |
| 323 | 20231103 | 131900 | 290504158000 | 261500 | 262000 | 262500 | 261500 | 1826 |
| 324 | 20231103 | 131800 | 290025682500 | 262500 | 262000 | 263000 | 261500 | 2139 |
| 325 | 20231103 | 131700 | 289464584000 | 262000 | 261500 | 262000 | 261000 | 1731 |
| 326 | 20231103 | 131600 | 289012389000 | 261000 | 261000 | 261500 | 260500 | 6458 |
| 327 | 20231103 | 131500 | 287325911000 | 261000 | 261500 | 262000 | 261000 | 4763 |
| 328 | 20231103 | 131400 | 286080390500 | 262000 | 262000 | 263000 | 261500 | 4004 |
| 329 | 20231103 | 131300 | 285030800000 | 262500 | 263500 | 263500 | 262000 | 7280 |
| 330 | 20231103 | 131200 | 283117853500 | 263500 | 263500 | 264000 | 263000 | 1160 |
| 331 | 20231103 | 131100 | 282812277000 | 263500 | 263500 | 264000 | 263000 | 2700 |
| 332 | 20231103 | 131000 | 282100914000 | 263500 | 263500 | 263500 | 263000 | 1383 |
| 333 | 20231103 | 130900 | 281736569000 | 263000 | 263500 | 263500 | 263000 | 300 |
| 334 | 20231103 | 130800 | 281657543000 | 263000 | 263500 | 263500 | 263000 | 486 |
| 335 | 20231103 | 130700 | 281529504000 | 263000 | 263000 | 263500 | 263000 | 479 |
| 336 | 20231103 | 130600 | 281403313000 | 263500 | 263000 | 263500 | 262500 | 1631 |
| 337 | 20231103 | 130500 | 280974381500 | 263000 | 263000 | 263000 | 262500 | 1105 |
| 338 | 20231103 | 130400 | 280683989000 | 262500 | 263000 | 263000 | 262500 | 459 |
| 339 | 20231103 | 130300 | 280563360000 | 263000 | 263000 | 263000 | 262500 | 388 |
| 340 | 20231103 | 130200 | 280461410500 | 262500 | 264000 | 264000 | 262500 | 2047 |
| 341 | 20231103 | 130100 | 279922630500 | 263500 | 264000 | 264000 | 263500 | 1598 |
| 342 | 20231103 | 130000 | 279501429000 | 264000 | 264000 | 264000 | 263500 | 985 |
| 343 | 20231103 | 125900 | 279241418500 | 264000 | 263000 | 264000 | 263000 | 1780 |
| 344 | 20231103 | 125800 | 278771843000 | 263500 | 263000 | 263500 | 262500 | 1214 |
| 345 | 20231103 | 125700 | 278452638000 | 262500 | 263000 | 264000 | 262500 | 2493 |
| 346 | 20231103 | 125600 | 277796246000 | 263500 | 263500 | 263500 | 263000 | 965 |
| 347 | 20231103 | 125500 | 277541994000 | 263000 | 262500 | 263500 | 262500 | 2020 |
| 348 | 20231103 | 125400 | 277010785500 | 262500 | 262500 | 263000 | 262000 | 4214 |
| 349 | 20231103 | 125300 | 275904718000 | 262000 | 263000 | 263000 | 262000 | 3883 |
| 350 | 20231103 | 125200 | 274886298000 | 262500 | 263500 | 264000 | 262500 | 4284 |
| 351 | 20231103 | 125100 | 273759105500 | 264000 | 264000 | 264000 | 263500 | 1276 |
| 352 | 20231103 | 125000 | 273422797500 | 263500 | 264500 | 264500 | 263500 | 6204 |
| 353 | 20231103 | 124900 | 271785303500 | 264000 | 265000 | 265500 | 264000 | 3290 |
| 354 | 20231103 | 124800 | 270914547000 | 265000 | 265000 | 266000 | 264500 | 5351 |
| 355 | 20231103 | 124700 | 269494978000 | 265000 | 264500 | 265000 | 264000 | 752 |
| 356 | 20231103 | 124600 | 269296084500 | 264500 | 264000 | 265000 | 264000 | 3761 |
| 357 | 20231103 | 124500 | 268300705000 | 264500 | 265000 | 265000 | 264000 | 1343 |
| 358 | 20231103 | 124400 | 267945610500 | 265000 | 265000 | 265500 | 264500 | 2162 |
| 359 | 20231103 | 124300 | 267372664000 | 265000 | 265000 | 265500 | 265000 | 745 |
| 360 | 20231103 | 124200 | 267175192500 | 265000 | 265000 | 265500 | 265000 | 200 |
| 361 | 20231103 | 124100 | 267122173500 | 265000 | 265500 | 265500 | 264500 | 3087 |
| 362 | 20231103 | 124000 | 266303963000 | 265500 | 266500 | 266500 | 265500 | 1784 |
| 363 | 20231103 | 123900 | 265829736500 | 266500 | 266000 | 266500 | 266000 | 142 |
| 364 | 20231103 | 123800 | 265791930500 | 266000 | 266500 | 266500 | 265500 | 2897 |
| 365 | 20231103 | 123700 | 265021465500 | 266500 | 266500 | 266500 | 266000 | 314 |
| 366 | 20231103 | 123600 | 264937850000 | 266500 | 266500 | 266500 | 266000 | 604 |
| 367 | 20231103 | 123500 | 264776964000 | 266000 | 266500 | 266500 | 266000 | 768 |
| 368 | 20231103 | 123400 | 264572455500 | 266500 | 266000 | 266500 | 265500 | 1369 |
| 369 | 20231103 | 123300 | 264208262500 | 266000 | 265500 | 266000 | 265000 | 2207 |
| 370 | 20231103 | 123200 | 263622204000 | 265000 | 265000 | 265500 | 264500 | 3612 |
| 371 | 20231103 | 123100 | 262665370500 | 265000 | 265500 | 265500 | 264500 | 1078 |
| 372 | 20231103 | 123000 | 262379658500 | 265000 | 265500 | 266000 | 264500 | 10316 |
| 373 | 20231103 | 122900 | 259646549500 | 265500 | 266000 | 266500 | 265500 | 4629 |
| 374 | 20231103 | 122800 | 258416119000 | 266000 | 267000 | 267000 | 266000 | 2635 |
| 375 | 20231103 | 122700 | 257713928000 | 267000 | 267000 | 267000 | 266500 | 673 |
| 376 | 20231103 | 122600 | 257534316000 | 267000 | 266500 | 267000 | 266000 | 3044 |
| 377 | 20231103 | 122500 | 256722997000 | 266500 | 266000 | 266500 | 266000 | 288 |
| 378 | 20231103 | 122400 | 256646344500 | 266000 | 267000 | 267000 | 266000 | 2135 |
| 379 | 20231103 | 122300 | 256077639000 | 266500 | 266500 | 267000 | 266500 | 410 |
| 380 | 20231103 | 122200 | 255968270500 | 266500 | 267000 | 267000 | 266500 | 941 |
| 381 | 20231103 | 122100 | 255717452000 | 266500 | 266500 | 267000 | 266500 | 786 |
| 382 | 20231103 | 122000 | 255507780500 | 266500 | 267000 | 267000 | 266500 | 3066 |
| 383 | 20231103 | 121900 | 254690588500 | 267000 | 267500 | 267500 | 266500 | 2939 |
| 384 | 20231103 | 121800 | 253905840500 | 267000 | 267500 | 268000 | 267000 | 1730 |
| 385 | 20231103 | 121700 | 253443031000 | 267500 | 267500 | 267500 | 267000 | 341 |
| 386 | 20231103 | 121600 | 253351872000 | 267500 | 267500 | 268000 | 267000 | 1988 |
| 387 | 20231103 | 121500 | 252820090000 | 267500 | 267000 | 268500 | 267000 | 5638 |
| 388 | 20231103 | 121400 | 251310758000 | 267500 | 268500 | 268500 | 267000 | 5865 |
| 389 | 20231103 | 121300 | 249739956500 | 268500 | 269000 | 269000 | 268000 | 2049 |
| 390 | 20231103 | 121200 | 249189751000 | 269000 | 269500 | 269500 | 268500 | 1126 |
| 391 | 20231103 | 121100 | 248886911500 | 269000 | 269000 | 269500 | 268500 | 765 |
| 392 | 20231103 | 121000 | 248681101000 | 268500 | 269000 | 269000 | 268500 | 768 |
| 393 | 20231103 | 120900 | 248474553000 | 269000 | 269500 | 269500 | 268000 | 3273 |
| 394 | 20231103 | 120800 | 247594949500 | 269000 | 269500 | 269500 | 269000 | 446 |
| 395 | 20231103 | 120700 | 247474815500 | 269500 | 269000 | 269500 | 268500 | 1602 |
| 396 | 20231103 | 120600 | 247043907000 | 269000 | 268500 | 269000 | 268500 | 442 |
| 397 | 20231103 | 120500 | 246925071500 | 268500 | 268500 | 269000 | 268500 | 188 |
| 398 | 20231103 | 120400 | 246874550000 | 269000 | 269000 | 269000 | 268500 | 171 |
| 399 | 20231103 | 120300 | 246828592500 | 268500 | 268500 | 268500 | 268000 | 1766 |
| 400 | 20231103 | 120200 | 246354464500 | 268000 | 269000 | 269000 | 268000 | 1431 |
| 401 | 20231103 | 120100 | 245970092000 | 269000 | 269000 | 269000 | 268500 | 752 |
| 402 | 20231103 | 120000 | 245768130500 | 269000 | 269000 | 269000 | 268500 | 898 |
| 403 | 20231103 | 115900 | 245526943500 | 269000 | 269500 | 270000 | 268500 | 3416 |
| 404 | 20231103 | 115800 | 244606900000 | 269500 | 269500 | 270000 | 269000 | 1198 |
| 405 | 20231103 | 115700 | 244283968500 | 269500 | 269500 | 269500 | 269000 | 1315 |
| 406 | 20231103 | 115600 | 243929627000 | 269500 | 269500 | 269500 | 269000 | 887 |
| 407 | 20231103 | 115500 | 243690696500 | 269500 | 269500 | 269500 | 269000 | 178 |
| 408 | 20231103 | 115400 | 243642756500 | 269500 | 269500 | 269500 | 269000 | 784 |
| 409 | 20231103 | 115300 | 243431546500 | 269500 | 270000 | 270000 | 268500 | 6903 |
| 410 | 20231103 | 115200 | 241573547000 | 269500 | 270000 | 270000 | 269500 | 494 |
| 411 | 20231103 | 115100 | 241440233500 | 270000 | 269000 | 270000 | 269000 | 1994 |
| 412 | 20231103 | 115000 | 240902808000 | 269000 | 269000 | 269500 | 269000 | 918 |
| 413 | 20231103 | 114900 | 240655682500 | 269000 | 269500 | 269500 | 269000 | 479 |
| 414 | 20231103 | 114800 | 240526738500 | 269500 | 269500 | 269500 | 269000 | 241 |
| 415 | 20231103 | 114700 | 240461820500 | 269000 | 269000 | 269000 | 268500 | 1284 |
| 416 | 20231103 | 114600 | 240116449500 | 269000 | 268500 | 269500 | 268000 | 3500 |
| 417 | 20231103 | 114500 | 239175710000 | 268000 | 268000 | 268500 | 267500 | 2168 |
| 418 | 20231103 | 114400 | 238594720000 | 267500 | 268000 | 268000 | 267500 | 631 |
| 419 | 20231103 | 114300 | 238425784500 | 268000 | 267500 | 268000 | 267500 | 1631 |
| 420 | 20231103 | 114200 | 237989444500 | 267500 | 267500 | 268000 | 267500 | 374 |
| 421 | 20231103 | 114100 | 237889353000 | 267500 | 268000 | 268000 | 267500 | 3228 |
| 422 | 20231103 | 114000 | 237025831000 | 267500 | 268500 | 268500 | 267500 | 3042 |
| 423 | 20231103 | 113900 | 236211126000 | 268500 | 268000 | 268500 | 268000 | 698 |
| 424 | 20231103 | 113800 | 236024007500 | 268500 | 268000 | 268500 | 268000 | 3206 |
| 425 | 20231103 | 113700 | 235164712000 | 268000 | 269500 | 269500 | 268000 | 3745 |
| 426 | 20231103 | 113600 | 234158259000 | 269000 | 270000 | 270000 | 269000 | 2280 |
| 427 | 20231103 | 113500 | 233543799000 | 269500 | 270000 | 270000 | 269500 | 713 |
| 428 | 20231103 | 113400 | 233351320500 | 270000 | 270000 | 270000 | 269500 | 1652 |
| 429 | 20231103 | 113300 | 232905419000 | 270000 | 269500 | 270000 | 269000 | 3881 |
| 430 | 20231103 | 113200 | 231859576000 | 269000 | 270000 | 270500 | 269000 | 2364 |
| 431 | 20231103 | 113100 | 231221841000 | 270500 | 270500 | 271000 | 270000 | 4819 |
| 432 | 20231103 | 113000 | 229919030500 | 270500 | 271000 | 271500 | 270500 | 2544 |
| 433 | 20231103 | 112900 | 229229702500 | 271000 | 271500 | 271500 | 271000 | 6239 |
| 434 | 20231103 | 112800 | 227538732000 | 271500 | 272500 | 272500 | 271500 | 9144 |
| 435 | 20231103 | 112700 | 225052604000 | 272500 | 272000 | 272500 | 272000 | 2731 |
| 436 | 20231103 | 112600 | 224308467500 | 272500 | 272000 | 272500 | 271500 | 5846 |
| 437 | 20231103 | 112500 | 222718278500 | 272000 | 272000 | 272000 | 271500 | 1491 |
| 438 | 20231103 | 112400 | 222312985000 | 272000 | 271500 | 272000 | 271500 | 1522 |
| 439 | 20231103 | 112300 | 221899207500 | 272000 | 271500 | 272000 | 271000 | 2658 |
| 440 | 20231103 | 112200 | 221177610000 | 271500 | 271000 | 271500 | 271000 | 1035 |
| 441 | 20231103 | 112100 | 220896617500 | 271500 | 271500 | 272000 | 271000 | 7017 |
| 442 | 20231103 | 112000 | 218991374500 | 271500 | 270500 | 271500 | 270500 | 6218 |
| 443 | 20231103 | 111900 | 217306050000 | 271000 | 271000 | 271000 | 270500 | 1111 |
| 444 | 20231103 | 111800 | 217005057500 | 271000 | 271000 | 271000 | 270500 | 613 |
| 445 | 20231103 | 111700 | 216839016000 | 270500 | 270500 | 271000 | 270500 | 2008 |
| 446 | 20231103 | 111600 | 216295462000 | 270500 | 270000 | 270500 | 270000 | 1005 |
| 447 | 20231103 | 111500 | 216023635500 | 270500 | 270000 | 270500 | 269500 | 6065 |
| 448 | 20231103 | 111400 | 214385817000 | 270000 | 269500 | 270000 | 269000 | 933 |
| 449 | 20231103 | 111300 | 214134102000 | 269500 | 269500 | 269500 | 269000 | 1801 |
| 450 | 20231103 | 111200 | 213648914500 | 269500 | 269000 | 269500 | 269000 | 1029 |
| 451 | 20231103 | 111100 | 213371791500 | 269000 | 269000 | 269000 | 268000 | 2485 |
| 452 | 20231103 | 111000 | 212704452500 | 269000 | 268500 | 269000 | 268000 | 2538 |
| 453 | 20231103 | 110900 | 212023042000 | 268500 | 270500 | 270500 | 268000 | 8106 |
| 454 | 20231103 | 110800 | 209839651500 | 270500 | 270000 | 270500 | 269500 | 3461 |
| 455 | 20231103 | 110700 | 208905096500 | 270000 | 269500 | 270000 | 269500 | 4184 |
| 456 | 20231103 | 110600 | 207776921500 | 269500 | 270000 | 270000 | 269500 | 985 |
| 457 | 20231103 | 110500 | 207511025500 | 269500 | 269500 | 270000 | 269000 | 2750 |
| 458 | 20231103 | 110400 | 206769813000 | 269500 | 269000 | 269500 | 268500 | 2310 |
| 459 | 20231103 | 110300 | 206147670500 | 269000 | 269500 | 269500 | 269000 | 4532 |
| 460 | 20231103 | 110200 | 204927826000 | 269500 | 270500 | 270500 | 269000 | 5155 |
| 461 | 20231103 | 110100 | 203537906000 | 270500 | 271500 | 271500 | 270000 | 6898 |
| 462 | 20231103 | 110000 | 201669291000 | 271500 | 271500 | 272000 | 271000 | 5369 |
| 463 | 20231103 | 105900 | 200211611500 | 271500 | 271500 | 271500 | 270500 | 4501 |
| 464 | 20231103 | 105800 | 198991461500 | 271500 | 270000 | 271500 | 269500 | 13566 |
| 465 | 20231103 | 105700 | 195323718500 | 270000 | 270000 | 270000 | 269500 | 5289 |
| 466 | 20231103 | 105600 | 193897350500 | 270000 | 269000 | 270000 | 268500 | 14409 |
| 467 | 20231103 | 105500 | 190015175000 | 269000 | 268500 | 269000 | 268000 | 3569 |
| 468 | 20231103 | 105400 | 189056159000 | 268000 | 268000 | 268500 | 267500 | 2203 |
| 469 | 20231103 | 105300 | 188465686000 | 268000 | 268000 | 268000 | 267500 | 1327 |
| 470 | 20231103 | 105200 | 188110152000 | 268000 | 268500 | 268500 | 267500 | 4171 |
| 471 | 20231103 | 105100 | 186992124500 | 268500 | 268500 | 268500 | 268000 | 1810 |
| 472 | 20231103 | 105000 | 186506154500 | 268000 | 268500 | 268500 | 268000 | 1140 |
| 473 | 20231103 | 104900 | 186200134500 | 268500 | 267500 | 268500 | 267500 | 4490 |
| 474 | 20231103 | 104800 | 184996704000 | 268000 | 268500 | 268500 | 267500 | 4318 |
| 475 | 20231103 | 104700 | 183839356500 | 268000 | 268500 | 269000 | 268000 | 2316 |
| 476 | 20231103 | 104600 | 183217392500 | 268500 | 268500 | 269000 | 268000 | 1334 |
| 477 | 20231103 | 104500 | 182859108500 | 268500 | 269000 | 269000 | 268000 | 3798 |
| 478 | 20231103 | 104400 | 181838947500 | 269000 | 269000 | 269000 | 268500 | 1299 |
| 479 | 20231103 | 104300 | 181489675000 | 269000 | 268000 | 269000 | 268000 | 2540 |
| 480 | 20231103 | 104200 | 180807717500 | 268000 | 268000 | 268500 | 268000 | 492 |
| 481 | 20231103 | 104100 | 180675742500 | 268000 | 267500 | 268500 | 267000 | 4198 |
| 482 | 20231103 | 104000 | 179552177500 | 267000 | 267000 | 268000 | 267000 | 4618 |
| 483 | 20231103 | 103900 | 178316800500 | 267000 | 267000 | 268000 | 266500 | 9135 |
| 484 | 20231103 | 103800 | 175877147000 | 267000 | 266500 | 267000 | 266000 | 3753 |
| 485 | 20231103 | 103700 | 174877212500 | 266500 | 267000 | 267000 | 266000 | 2347 |
| 486 | 20231103 | 103600 | 174251868500 | 267000 | 267500 | 267500 | 267000 | 2273 |
| 487 | 20231103 | 103500 | 173644811000 | 267500 | 267500 | 268000 | 267000 | 2439 |
| 488 | 20231103 | 103400 | 172992393500 | 268000 | 268000 | 268000 | 267500 | 670 |
| 489 | 20231103 | 103300 | 172813016500 | 268000 | 268500 | 269000 | 267500 | 2691 |
| 490 | 20231103 | 103200 | 172091196000 | 268500 | 268500 | 269000 | 268000 | 2450 |
| 491 | 20231103 | 103100 | 171433379000 | 268000 | 268500 | 269000 | 268000 | 2755 |
| 492 | 20231103 | 103000 | 170693673500 | 268500 | 268500 | 268500 | 268000 | 1307 |
| 493 | 20231103 | 102900 | 170343014000 | 268500 | 268000 | 269000 | 267500 | 1315 |
| 494 | 20231103 | 102800 | 169990246500 | 268000 | 269000 | 269000 | 267500 | 3604 |
| 495 | 20231103 | 102700 | 169023378500 | 268500 | 268500 | 269000 | 268000 | 1221 |
| 496 | 20231103 | 102600 | 168695498000 | 268000 | 267000 | 268500 | 267000 | 4882 |
| 497 | 20231103 | 102500 | 167387495500 | 267000 | 267500 | 267500 | 267000 | 1034 |
| 498 | 20231103 | 102400 | 167111017500 | 267500 | 269000 | 269500 | 267500 | 9909 |
| 499 | 20231103 | 102300 | 164452893000 | 268500 | 269000 | 269000 | 268000 | 6686 |
| 500 | 20231103 | 102200 | 162657437500 | 269000 | 268000 | 269000 | 268000 | 5542 |
| 501 | 20231103 | 102100 | 161168679000 | 268500 | 268000 | 268500 | 268000 | 701 |
| 502 | 20231103 | 102000 | 160980649000 | 268000 | 268000 | 268500 | 267500 | 3202 |
| 503 | 20231103 | 101900 | 160122375000 | 268000 | 267000 | 268500 | 267000 | 7804 |
| 504 | 20231103 | 101800 | 158032222000 | 267500 | 267000 | 267500 | 266500 | 7417 |
| 505 | 20231103 | 101700 | 156049507000 | 267500 | 266000 | 267500 | 266000 | 3881 |
| 506 | 20231103 | 101600 | 155012658500 | 266500 | 266000 | 266500 | 265500 | 1736 |
| 507 | 20231103 | 101500 | 154550803000 | 266500 | 266500 | 267500 | 266000 | 4344 |
| 508 | 20231103 | 101400 | 153391538500 | 266500 | 267500 | 267500 | 266000 | 5833 |
| 509 | 20231103 | 101300 | 151834852500 | 267500 | 267000 | 267500 | 266500 | 3101 |
| 510 | 20231103 | 101200 | 151006303500 | 267000 | 266500 | 267000 | 266500 | 1053 |
| 511 | 20231103 | 101100 | 150725502500 | 266500 | 267000 | 267000 | 266000 | 2373 |
| 512 | 20231103 | 101000 | 150092906500 | 267000 | 266500 | 267000 | 266000 | 1249 |
| 513 | 20231103 | 100900 | 149760031000 | 266500 | 266500 | 266500 | 266000 | 2232 |
| 514 | 20231103 | 100800 | 149165367000 | 266500 | 264500 | 266500 | 264500 | 5804 |
| 515 | 20231103 | 100700 | 147625296000 | 265000 | 266000 | 266000 | 264500 | 2732 |
| 516 | 20231103 | 100600 | 146900923500 | 266000 | 266500 | 266500 | 265500 | 6006 |
| 517 | 20231103 | 100500 | 145302146500 | 266500 | 266500 | 267000 | 266000 | 8937 |
| 518 | 20231103 | 100400 | 142921605500 | 266500 | 266000 | 266500 | 266000 | 2838 |
| 519 | 20231103 | 100300 | 142166503500 | 265500 | 265500 | 266000 | 265500 | 766 |
| 520 | 20231103 | 100200 | 141962842000 | 265500 | 264500 | 265500 | 264500 | 3549 |
| 521 | 20231103 | 100100 | 141022416500 | 264500 | 264500 | 264500 | 264000 | 1780 |
| 522 | 20231103 | 100000 | 140551622500 | 264500 | 265500 | 265500 | 264000 | 3095 |
| 523 | 20231103 | 095900 | 139732171500 | 265500 | 265500 | 266500 | 265000 | 4426 |
| 524 | 20231103 | 095800 | 138555076500 | 265500 | 265500 | 266000 | 265000 | 2181 |
| 525 | 20231103 | 095700 | 137976032500 | 265500 | 264500 | 265500 | 264500 | 3594 |
| 526 | 20231103 | 095600 | 137023303000 | 264500 | 264500 | 265000 | 264500 | 4037 |
| 527 | 20231103 | 095500 | 135955038000 | 264000 | 263500 | 264500 | 263000 | 3719 |
| 528 | 20231103 | 095400 | 134973330000 | 263500 | 263500 | 263500 | 263000 | 4165 |
| 529 | 20231103 | 095300 | 133876703000 | 263500 | 262000 | 263500 | 261500 | 3990 |
| 530 | 20231103 | 095200 | 132829059500 | 262000 | 262000 | 262000 | 261500 | 1819 |
| 531 | 20231103 | 095100 | 132352763000 | 261500 | 261500 | 262000 | 261000 | 1608 |
| 532 | 20231103 | 095000 | 131932419500 | 261500 | 260000 | 261500 | 260000 | 5219 |
| 533 | 20231103 | 094900 | 130572907500 | 260000 | 262000 | 262000 | 260000 | 5057 |
| 534 | 20231103 | 094800 | 129254104500 | 262000 | 261500 | 262000 | 261000 | 2974 |
| 535 | 20231103 | 094700 | 128475813500 | 261500 | 260000 | 261500 | 260000 | 5582 |
| 536 | 20231103 | 094600 | 127021488000 | 260000 | 261000 | 261000 | 260000 | 5394 |
| 537 | 20231103 | 094500 | 125616198500 | 261000 | 262000 | 263000 | 261000 | 5881 |
| 538 | 20231103 | 094400 | 124077212500 | 262000 | 262000 | 262500 | 261500 | 2253 |
| 539 | 20231103 | 094300 | 123486854500 | 262500 | 261500 | 263000 | 261000 | 4954 |
| 540 | 20231103 | 094200 | 122188878000 | 262000 | 261500 | 262000 | 260500 | 11790 |
| 541 | 20231103 | 094100 | 119107108500 | 261500 | 261500 | 262500 | 261500 | 5689 |
| 542 | 20231103 | 094000 | 117616846000 | 261500 | 263000 | 263000 | 261500 | 12991 |
| 543 | 20231103 | 093900 | 114211735000 | 263000 | 263500 | 264500 | 262500 | 9979 |
| 544 | 20231103 | 093800 | 111582336500 | 264000 | 264500 | 264500 | 263500 | 6263 |
| 545 | 20231103 | 093700 | 109928256000 | 265000 | 265500 | 265500 | 264000 | 10320 |
| 546 | 20231103 | 093600 | 107196773000 | 265500 | 266500 | 267000 | 265000 | 7839 |
| 547 | 20231103 | 093500 | 105113815500 | 267000 | 267000 | 267000 | 266500 | 1438 |
| 548 | 20231103 | 093400 | 104730479500 | 266500 | 266500 | 267000 | 266000 | 2299 |
| 549 | 20231103 | 093300 | 104118045500 | 266500 | 266500 | 267000 | 266000 | 1429 |
| 550 | 20231103 | 093200 | 103737186500 | 266500 | 266500 | 266500 | 266000 | 916 |
| 551 | 20231103 | 093100 | 103493310500 | 266500 | 265500 | 267000 | 265500 | 4940 |
| 552 | 20231103 | 093000 | 102178197500 | 265500 | 266500 | 266500 | 265500 | 2501 |
| 553 | 20231103 | 092900 | 101513101500 | 266500 | 266000 | 267500 | 266000 | 3504 |
| 554 | 20231103 | 092800 | 100578138500 | 266500 | 266500 | 267000 | 265500 | 4536 |
| 555 | 20231103 | 092700 | 99370597000 | 266000 | 267000 | 267000 | 266000 | 2562 |
| 556 | 20231103 | 092600 | 98688661000 | 266500 | 267500 | 268000 | 266000 | 3932 |
| 557 | 20231103 | 092500 | 97638887500 | 267500 | 268500 | 268500 | 267000 | 7956 |
| 558 | 20231103 | 092400 | 95508848000 | 268500 | 268000 | 268500 | 268000 | 3313 |
| 559 | 20231103 | 092300 | 94619424500 | 268000 | 268000 | 268500 | 267500 | 3053 |
| 560 | 20231103 | 092200 | 93801400500 | 268000 | 267000 | 268000 | 267000 | 7894 |
| 561 | 20231103 | 092100 | 91690130500 | 267500 | 267500 | 267500 | 266500 | 4907 |
| 562 | 20231103 | 092000 | 90379625000 | 267000 | 267000 | 267500 | 266500 | 3019 |
| 563 | 20231103 | 091900 | 89573214000 | 267000 | 266000 | 267500 | 265500 | 3905 |
| 564 | 20231103 | 091800 | 88532545500 | 266000 | 265500 | 266000 | 265000 | 5692 |
| 565 | 20231103 | 091700 | 87022112500 | 265500 | 266000 | 266500 | 265000 | 5698 |
| 566 | 20231103 | 091600 | 85508139000 | 265500 | 267000 | 267500 | 265000 | 9967 |
| 567 | 20231103 | 091500 | 82853936000 | 267500 | 269500 | 269500 | 267000 | 7265 |
| 568 | 20231103 | 091400 | 80902600000 | 269500 | 268500 | 271500 | 268500 | 19101 |
| 569 | 20231103 | 091300 | 75749265000 | 268500 | 268000 | 269500 | 267500 | 9815 |
| 570 | 20231103 | 091200 | 73113381500 | 268000 | 267000 | 268000 | 266500 | 7328 |
| 571 | 20231103 | 091100 | 71155336500 | 266500 | 266000 | 267000 | 265500 | 4485 |
| 572 | 20231103 | 091000 | 69961685500 | 266000 | 266000 | 266500 | 264000 | 15473 |
| 573 | 20231103 | 090900 | 65858307000 | 266500 | 267000 | 267500 | 266000 | 8586 |
| 574 | 20231103 | 090800 | 63568183000 | 267000 | 267500 | 267500 | 265500 | 17601 |
| 575 | 20231103 | 090700 | 58878584500 | 267000 | 267000 | 267500 | 266000 | 6098 |
| 576 | 20231103 | 090600 | 57252381000 | 267000 | 269000 | 269000 | 266500 | 17035 |
| 577 | 20231103 | 090500 | 52698800000 | 268500 | 266000 | 269000 | 266000 | 12646 |
| 578 | 20231103 | 090400 | 49320318500 | 266500 | 269500 | 269500 | 265500 | 31334 |
| 579 | 20231103 | 090300 | 40948352500 | 269000 | 269500 | 271500 | 269000 | 25007 |
| 580 | 20231103 | 090200 | 34192074000 | 270000 | 272000 | 272500 | 269000 | 25974 |
| 581 | 20231103 | 090100 | 27154219000 | 272000 | 269000 | 272000 | 267500 | 28264 |
| 582 | 20231103 | 090000 | 19546203000 | 269000 | 271500 | 272000 | 267500 | 72245 |