35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 184700 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 50468 |
| 3 | 20231106 | 184600 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 4 | 20231106 | 184500 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 5 | 20231106 | 184400 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 6 | 20231106 | 184300 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 7 | 20231106 | 184200 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 8 | 20231106 | 184100 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 9 | 20231106 | 184000 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 10 | 20231106 | 183900 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 11 | 20231106 | 183800 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 12 | 20231106 | 183700 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 13 | 20231106 | 183600 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 14 | 20231106 | 183500 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 15 | 20231106 | 183400 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 16 | 20231106 | 183300 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 17 | 20231106 | 183200 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 18 | 20231106 | 183100 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 19 | 20231106 | 183000 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 20 | 20231106 | 182900 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 21 | 20231106 | 182800 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 22 | 20231106 | 182700 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 23 | 20231106 | 182600 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 24 | 20231106 | 182500 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 25 | 20231106 | 182400 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 26 | 20231106 | 182300 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 27 | 20231106 | 182200 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 28 | 20231106 | 182100 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 29 | 20231106 | 182000 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 30 | 20231106 | 181900 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 31 | 20231106 | 181800 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 32 | 20231106 | 181700 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 50468 |
| 33 | 20231106 | 181600 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 34 | 20231106 | 181500 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 35 | 20231106 | 181400 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 36 | 20231106 | 181300 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 37 | 20231106 | 181200 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 38 | 20231106 | 181100 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 39 | 20231106 | 181000 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 40 | 20231106 | 180900 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 41 | 20231106 | 180800 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 42 | 20231106 | 180700 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 43 | 20231106 | 180600 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 44 | 20231106 | 180500 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 45 | 20231106 | 180400 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 46 | 20231106 | 180300 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 47 | 20231106 | 180200 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 48 | 20231106 | 180100 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 49 | 20231106 | 180000 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 50 | 20231106 | 175900 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 51 | 20231106 | 175800 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 52 | 20231106 | 175700 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 53 | 20231106 | 175600 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 54 | 20231106 | 175500 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 55 | 20231106 | 175400 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 56 | 20231106 | 175300 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 57 | 20231106 | 175200 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 58 | 20231106 | 175100 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 59 | 20231106 | 175000 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 60 | 20231106 | 174900 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 61 | 20231106 | 174800 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 62 | 20231106 | 174700 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 50468 |
| 63 | 20231106 | 174600 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 64 | 20231106 | 174500 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 65 | 20231106 | 174400 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 66 | 20231106 | 174300 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 67 | 20231106 | 174200 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 68 | 20231106 | 174100 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 69 | 20231106 | 174000 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 70 | 20231106 | 173900 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 71 | 20231106 | 173800 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 72 | 20231106 | 173700 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 73 | 20231106 | 173600 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 74 | 20231106 | 173500 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 75 | 20231106 | 173400 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 76 | 20231106 | 173300 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 77 | 20231106 | 173200 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 78 | 20231106 | 173100 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 79 | 20231106 | 173000 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 80 | 20231106 | 172900 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 81 | 20231106 | 172800 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 82 | 20231106 | 172700 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 83 | 20231106 | 172600 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 84 | 20231106 | 172500 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 85 | 20231106 | 172400 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 86 | 20231106 | 172300 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 87 | 20231106 | 172200 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 88 | 20231106 | 172100 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 89 | 20231106 | 172000 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 90 | 20231106 | 171900 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 91 | 20231106 | 171800 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 92 | 20231106 | 171700 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 50468 |
| 93 | 20231106 | 171600 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 94 | 20231106 | 171500 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 95 | 20231106 | 171400 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 96 | 20231106 | 171300 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 97 | 20231106 | 171200 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 98 | 20231106 | 171100 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 99 | 20231106 | 171000 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 100 | 20231106 | 170900 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 101 | 20231106 | 170800 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 102 | 20231106 | 170700 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 103 | 20231106 | 170600 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 104 | 20231106 | 170500 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 105 | 20231106 | 170400 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 106 | 20231106 | 170300 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 107 | 20231106 | 170200 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 108 | 20231106 | 170100 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 109 | 20231106 | 170000 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 110 | 20231106 | 165900 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 111 | 20231106 | 165800 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 112 | 20231106 | 165700 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 113 | 20231106 | 165600 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 114 | 20231106 | 165500 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 115 | 20231106 | 165400 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 116 | 20231106 | 165300 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 117 | 20231106 | 165200 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 118 | 20231106 | 165100 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 119 | 20231106 | 165000 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 120 | 20231106 | 164900 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 121 | 20231106 | 164800 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 122 | 20231106 | 164700 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 50468 |
| 123 | 20231106 | 164600 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 124 | 20231106 | 164500 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 125 | 20231106 | 164400 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 126 | 20231106 | 164300 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 127 | 20231106 | 164200 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 128 | 20231106 | 164100 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 129 | 20231106 | 164000 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 130 | 20231106 | 163900 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 131 | 20231106 | 163800 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 132 | 20231106 | 163700 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 133 | 20231106 | 163600 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 134 | 20231106 | 163500 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 135 | 20231106 | 163400 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 136 | 20231106 | 163300 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 137 | 20231106 | 163200 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 138 | 20231106 | 163100 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 139 | 20231106 | 163000 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 140 | 20231106 | 162900 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 141 | 20231106 | 162800 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 142 | 20231106 | 162700 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 143 | 20231106 | 162600 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 144 | 20231106 | 162500 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 145 | 20231106 | 162400 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 146 | 20231106 | 162300 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 147 | 20231106 | 162200 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 148 | 20231106 | 162100 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 149 | 20231106 | 162000 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 150 | 20231106 | 161900 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 151 | 20231106 | 161800 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 152 | 20231106 | 161700 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 50468 |
| 153 | 20231106 | 161600 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 154 | 20231106 | 161500 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 155 | 20231106 | 161400 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 156 | 20231106 | 161300 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 157 | 20231106 | 161200 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 158 | 20231106 | 161100 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 159 | 20231106 | 161000 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 160 | 20231106 | 160900 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 161 | 20231106 | 160800 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 162 | 20231106 | 160700 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 163 | 20231106 | 160600 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 164 | 20231106 | 160500 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 165 | 20231106 | 160400 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 166 | 20231106 | 160300 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 167 | 20231106 | 160200 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 168 | 20231106 | 160100 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 169 | 20231106 | 160000 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 170 | 20231106 | 155900 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 171 | 20231106 | 155800 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 172 | 20231106 | 155700 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 173 | 20231106 | 155600 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 174 | 20231106 | 155500 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 175 | 20231106 | 155400 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 176 | 20231106 | 155300 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 177 | 20231106 | 155200 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 178 | 20231106 | 155100 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 179 | 20231106 | 155000 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 180 | 20231106 | 154900 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 181 | 20231106 | 154800 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 182 | 20231106 | 154700 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 50468 |
| 183 | 20231106 | 154600 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 184 | 20231106 | 154500 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 185 | 20231106 | 154400 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 186 | 20231106 | 154300 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 187 | 20231106 | 154200 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 188 | 20231106 | 154100 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 189 | 20231106 | 154000 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 190 | 20231106 | 153900 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 191 | 20231106 | 153800 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 192 | 20231106 | 153700 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 193 | 20231106 | 153600 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 194 | 20231106 | 153500 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 195 | 20231106 | 153400 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 196 | 20231106 | 153300 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 0 |
| 197 | 20231106 | 153200 | 477953502500 | 506000 | 506000 | 506000 | 506000 | 50468 |
| 198 | 20231106 | 153100 | 452416694500 | 496000 | 496000 | 496000 | 496000 | 0 |
| 199 | 20231106 | 153000 | 452416694500 | 496000 | 496000 | 496000 | 496000 | 0 |
| 200 | 20231106 | 152900 | 452416694500 | 496000 | 496000 | 496000 | 496000 | 0 |
| 201 | 20231106 | 152800 | 452416694500 | 496000 | 496000 | 496000 | 496000 | 0 |
| 202 | 20231106 | 152700 | 452416694500 | 496000 | 496000 | 496000 | 496000 | 0 |
| 203 | 20231106 | 152600 | 452416694500 | 496000 | 496000 | 496000 | 496000 | 0 |
| 204 | 20231106 | 152500 | 452416694500 | 496000 | 496000 | 496000 | 496000 | 0 |
| 205 | 20231106 | 152400 | 452416694500 | 496000 | 496000 | 496000 | 496000 | 0 |
| 206 | 20231106 | 152300 | 452416694500 | 496000 | 496000 | 496000 | 496000 | 0 |
| 207 | 20231106 | 152200 | 452416694500 | 496000 | 496000 | 496000 | 496000 | 0 |
| 208 | 20231106 | 152100 | 452416694500 | 496000 | 496000 | 496000 | 496000 | 0 |
| 209 | 20231106 | 152000 | 452416694500 | 496000 | 496000 | 496000 | 496000 | 0 |
| 210 | 20231106 | 151900 | 452416694500 | 496000 | 496000 | 497500 | 495500 | 2484 |
| 211 | 20231106 | 151800 | 451183826500 | 496000 | 496000 | 497000 | 495500 | 1460 |
| 212 | 20231106 | 151700 | 450459042000 | 496000 | 496000 | 496000 | 495500 | 1274 |
| 213 | 20231106 | 151600 | 449827175000 | 496000 | 495500 | 496000 | 495000 | 2897 |
| 214 | 20231106 | 151500 | 448391111000 | 495500 | 496000 | 496500 | 495500 | 2563 |
| 215 | 20231106 | 151400 | 447120225500 | 496000 | 496500 | 496500 | 495500 | 1776 |
| 216 | 20231106 | 151300 | 446238884000 | 496500 | 495500 | 497000 | 495500 | 2742 |
| 217 | 20231106 | 151200 | 444877285000 | 496000 | 495500 | 496000 | 495000 | 1781 |
| 218 | 20231106 | 151100 | 443994589000 | 495000 | 494500 | 496000 | 494500 | 2418 |
| 219 | 20231106 | 151000 | 442797126000 | 495000 | 494500 | 495000 | 494000 | 1269 |
| 220 | 20231106 | 150900 | 442169496000 | 495000 | 494500 | 495000 | 494000 | 1762 |
| 221 | 20231106 | 150800 | 441298262000 | 494500 | 495000 | 495500 | 494000 | 4272 |
| 222 | 20231106 | 150700 | 439184917000 | 495500 | 495500 | 496500 | 495000 | 1772 |
| 223 | 20231106 | 150600 | 438306633500 | 495500 | 494500 | 496000 | 494500 | 3621 |
| 224 | 20231106 | 150500 | 436513375000 | 494500 | 495000 | 495500 | 494000 | 2969 |
| 225 | 20231106 | 150400 | 435044619000 | 495000 | 496000 | 496000 | 495000 | 4584 |
| 226 | 20231106 | 150300 | 432774105500 | 495500 | 496000 | 496500 | 495500 | 1510 |
| 227 | 20231106 | 150200 | 432024983500 | 496500 | 497000 | 497500 | 496000 | 2704 |
| 228 | 20231106 | 150100 | 430681124000 | 497000 | 497000 | 498500 | 497000 | 2015 |
| 229 | 20231106 | 150000 | 429678907000 | 497000 | 497500 | 498500 | 497000 | 2564 |
| 230 | 20231106 | 145900 | 428403136500 | 497500 | 497500 | 498000 | 497000 | 2139 |
| 231 | 20231106 | 145800 | 427339430000 | 497500 | 497000 | 498000 | 496500 | 2660 |
| 232 | 20231106 | 145700 | 426016942500 | 497000 | 497500 | 497500 | 496000 | 1882 |
| 233 | 20231106 | 145600 | 425082386500 | 497500 | 497000 | 497500 | 496000 | 1687 |
| 234 | 20231106 | 145500 | 424244687500 | 497000 | 497500 | 498000 | 496500 | 1632 |
| 235 | 20231106 | 145400 | 423433772000 | 497500 | 496500 | 497500 | 496500 | 2289 |
| 236 | 20231106 | 145300 | 422296225000 | 497000 | 497500 | 498000 | 496500 | 1451 |
| 237 | 20231106 | 145200 | 421574877000 | 497500 | 499000 | 499500 | 497500 | 2625 |
| 238 | 20231106 | 145100 | 420266239000 | 499000 | 499000 | 499500 | 498500 | 1978 |
| 239 | 20231106 | 145000 | 419279050000 | 499000 | 499500 | 499500 | 498500 | 1505 |
| 240 | 20231106 | 144900 | 418527890000 | 499000 | 500000 | 500000 | 499000 | 1311 |
| 241 | 20231106 | 144800 | 417872887000 | 499500 | 500000 | 500000 | 499500 | 2130 |
| 242 | 20231106 | 144700 | 416808647000 | 500000 | 499500 | 500000 | 499000 | 1660 |
| 243 | 20231106 | 144600 | 415979256000 | 499500 | 499500 | 499500 | 499000 | 998 |
| 244 | 20231106 | 144500 | 415480988500 | 499000 | 499500 | 499500 | 499000 | 1136 |
| 245 | 20231106 | 144400 | 414913790000 | 499500 | 499000 | 499500 | 498500 | 1226 |
| 246 | 20231106 | 144300 | 414301825500 | 499000 | 499000 | 499500 | 498500 | 1300 |
| 247 | 20231106 | 144200 | 413653147500 | 499000 | 499000 | 499500 | 498500 | 2292 |
| 248 | 20231106 | 144100 | 412509387000 | 499000 | 498000 | 499000 | 497500 | 1639 |
| 249 | 20231106 | 144000 | 411692539000 | 498000 | 497500 | 499000 | 497500 | 3679 |
| 250 | 20231106 | 143900 | 409859407000 | 498000 | 497500 | 498000 | 497000 | 870 |
| 251 | 20231106 | 143800 | 409426536000 | 497000 | 496500 | 497500 | 496500 | 1256 |
| 252 | 20231106 | 143700 | 408802405500 | 496500 | 496000 | 496500 | 495500 | 1539 |
| 253 | 20231106 | 143600 | 408039057000 | 495500 | 496500 | 496500 | 495500 | 1431 |
| 254 | 20231106 | 143500 | 407329268500 | 496500 | 496500 | 497000 | 496000 | 1118 |
| 255 | 20231106 | 143400 | 406774284500 | 497000 | 496500 | 497000 | 496500 | 683 |
| 256 | 20231106 | 143300 | 406434987500 | 496500 | 497500 | 498000 | 496500 | 1509 |
| 257 | 20231106 | 143200 | 405684982500 | 497500 | 498000 | 498000 | 497000 | 1210 |
| 258 | 20231106 | 143100 | 405083065500 | 498000 | 498000 | 498500 | 497500 | 1275 |
| 259 | 20231106 | 143000 | 404448314000 | 498500 | 498000 | 498500 | 497500 | 1287 |
| 260 | 20231106 | 142900 | 403807438500 | 498000 | 498000 | 498000 | 497500 | 637 |
| 261 | 20231106 | 142800 | 403490345500 | 498000 | 498000 | 498500 | 497500 | 761 |
| 262 | 20231106 | 142700 | 403111377000 | 498000 | 498500 | 498500 | 497500 | 822 |
| 263 | 20231106 | 142600 | 402701954000 | 498500 | 498500 | 498500 | 497500 | 722 |
| 264 | 20231106 | 142500 | 402342313000 | 498500 | 498000 | 499000 | 497500 | 1470 |
| 265 | 20231106 | 142400 | 401610273000 | 497500 | 498000 | 498000 | 497000 | 1099 |
| 266 | 20231106 | 142300 | 401063416000 | 498000 | 497500 | 498000 | 497000 | 918 |
| 267 | 20231106 | 142200 | 400606763500 | 497000 | 497500 | 497500 | 497000 | 471 |
| 268 | 20231106 | 142100 | 400372468000 | 497500 | 497000 | 497500 | 496500 | 1050 |
| 269 | 20231106 | 142000 | 399850336500 | 497000 | 497000 | 497500 | 496500 | 600 |
| 270 | 20231106 | 141900 | 399552079000 | 497500 | 497500 | 498000 | 496500 | 986 |
| 271 | 20231106 | 141800 | 399061904000 | 497500 | 497000 | 497500 | 496500 | 859 |
| 272 | 20231106 | 141700 | 398634853500 | 497000 | 496500 | 498000 | 496000 | 1028 |
| 273 | 20231106 | 141600 | 398123769500 | 496500 | 497000 | 498000 | 496000 | 1935 |
| 274 | 20231106 | 141500 | 397162220500 | 496500 | 497000 | 497000 | 496000 | 906 |
| 275 | 20231106 | 141400 | 396712273000 | 497000 | 497000 | 497500 | 496000 | 895 |
| 276 | 20231106 | 141300 | 396267628500 | 497000 | 496000 | 497500 | 496000 | 1015 |
| 277 | 20231106 | 141200 | 395763361000 | 496000 | 493500 | 496000 | 493000 | 2725 |
| 278 | 20231106 | 141100 | 394416850500 | 494000 | 494500 | 494500 | 493500 | 969 |
| 279 | 20231106 | 141000 | 393938442500 | 494000 | 493500 | 494500 | 493000 | 2818 |
| 280 | 20231106 | 140900 | 392546891500 | 493500 | 495500 | 495500 | 493500 | 4179 |
| 281 | 20231106 | 140800 | 390480332500 | 495000 | 496000 | 496500 | 495000 | 2167 |
| 282 | 20231106 | 140700 | 389406315000 | 496000 | 496000 | 496500 | 495500 | 2552 |
| 283 | 20231106 | 140600 | 388141137500 | 495500 | 497500 | 498000 | 495500 | 5501 |
| 284 | 20231106 | 140500 | 385408416000 | 497500 | 497500 | 498000 | 497000 | 1197 |
| 285 | 20231106 | 140400 | 384812964000 | 498000 | 498000 | 498500 | 497500 | 3350 |
| 286 | 20231106 | 140300 | 383145621000 | 498000 | 498500 | 498500 | 497500 | 1093 |
| 287 | 20231106 | 140200 | 382601259000 | 498500 | 499000 | 499500 | 498000 | 1787 |
| 288 | 20231106 | 140100 | 381709986500 | 499000 | 500000 | 500000 | 499000 | 775 |
| 289 | 20231106 | 140000 | 381322710500 | 500000 | 499500 | 500000 | 499000 | 743 |
| 290 | 20231106 | 135900 | 380951563000 | 500000 | 500000 | 501000 | 499500 | 472 |
| 291 | 20231106 | 135800 | 380715588000 | 500000 | 499500 | 501000 | 499000 | 1811 |
| 292 | 20231106 | 135700 | 379810163000 | 499500 | 499000 | 499500 | 498500 | 1365 |
| 293 | 20231106 | 135600 | 379128771000 | 499000 | 498000 | 499000 | 497500 | 2413 |
| 294 | 20231106 | 135500 | 377927251000 | 498000 | 499000 | 499000 | 498000 | 1401 |
| 295 | 20231106 | 135400 | 377229026000 | 498500 | 500000 | 500000 | 498500 | 2099 |
| 296 | 20231106 | 135300 | 376181190000 | 500000 | 500000 | 500000 | 499500 | 823 |
| 297 | 20231106 | 135200 | 375769911000 | 500000 | 500000 | 500000 | 499500 | 371 |
| 298 | 20231106 | 135100 | 375584479500 | 500000 | 500000 | 500000 | 499500 | 789 |
| 299 | 20231106 | 135000 | 375190076500 | 499500 | 501000 | 501000 | 499500 | 1176 |
| 300 | 20231106 | 134900 | 374601658000 | 501000 | 499500 | 501000 | 498500 | 2110 |
| 301 | 20231106 | 134800 | 373547826500 | 499500 | 500000 | 500000 | 499000 | 1105 |
| 302 | 20231106 | 134700 | 372995752500 | 500000 | 499000 | 500000 | 499000 | 619 |
| 303 | 20231106 | 134600 | 372686460500 | 499000 | 499000 | 499500 | 499000 | 300 |
| 304 | 20231106 | 134500 | 372536653500 | 499500 | 501000 | 501000 | 499500 | 1136 |
| 305 | 20231106 | 134400 | 371968628500 | 501000 | 499500 | 501000 | 499000 | 1111 |
| 306 | 20231106 | 134300 | 371412684500 | 499500 | 499000 | 499500 | 498500 | 879 |
| 307 | 20231106 | 134200 | 370974004000 | 499000 | 497500 | 499000 | 497500 | 1400 |
| 308 | 20231106 | 134100 | 370276540000 | 498000 | 498000 | 498000 | 497500 | 716 |
| 309 | 20231106 | 134000 | 369920240500 | 497500 | 497500 | 498000 | 497500 | 607 |
| 310 | 20231106 | 133900 | 369618027000 | 498000 | 498500 | 498500 | 497500 | 2075 |
| 311 | 20231106 | 133800 | 368585086000 | 498500 | 498000 | 498500 | 498000 | 1256 |
| 312 | 20231106 | 133700 | 367959329500 | 498000 | 498500 | 499000 | 498000 | 864 |
| 313 | 20231106 | 133600 | 367528724000 | 498500 | 501000 | 501000 | 498000 | 2379 |
| 314 | 20231106 | 133500 | 366341194500 | 501000 | 500000 | 501000 | 499500 | 760 |
| 315 | 20231106 | 133400 | 365961040500 | 500000 | 499500 | 500000 | 499000 | 863 |
| 316 | 20231106 | 133300 | 365529832000 | 499000 | 502000 | 502000 | 499000 | 2025 |
| 317 | 20231106 | 133200 | 364517070500 | 502000 | 501000 | 502000 | 500000 | 1065 |
| 318 | 20231106 | 133100 | 363983416500 | 501000 | 501000 | 501000 | 500000 | 989 |
| 319 | 20231106 | 133000 | 363488323500 | 501000 | 501000 | 501000 | 500000 | 1226 |
| 320 | 20231106 | 132900 | 362874452500 | 501000 | 501000 | 502000 | 500000 | 453 |
| 321 | 20231106 | 132800 | 362647581500 | 500000 | 501000 | 502000 | 500000 | 1961 |
| 322 | 20231106 | 132700 | 361665268500 | 500000 | 500000 | 501000 | 499500 | 1051 |
| 323 | 20231106 | 132600 | 361139859500 | 500000 | 500000 | 500000 | 499000 | 1761 |
| 324 | 20231106 | 132500 | 360259985500 | 500000 | 500000 | 500000 | 499500 | 268 |
| 325 | 20231106 | 132400 | 360126030000 | 500000 | 499500 | 500000 | 499000 | 633 |
| 326 | 20231106 | 132300 | 359809876000 | 499000 | 498000 | 499500 | 498000 | 680 |
| 327 | 20231106 | 132200 | 359470848500 | 498000 | 498000 | 498000 | 497500 | 553 |
| 328 | 20231106 | 132100 | 359195517500 | 498000 | 498000 | 498500 | 497500 | 429 |
| 329 | 20231106 | 132000 | 358981839500 | 498000 | 498500 | 499500 | 498000 | 1063 |
| 330 | 20231106 | 131900 | 358451496500 | 498500 | 497500 | 498500 | 497500 | 1709 |
| 331 | 20231106 | 131800 | 357600707500 | 497500 | 498500 | 498500 | 497500 | 1071 |
| 332 | 20231106 | 131700 | 357067319500 | 498000 | 498500 | 498500 | 498000 | 578 |
| 333 | 20231106 | 131600 | 356779295000 | 498500 | 499500 | 499500 | 498000 | 1348 |
| 334 | 20231106 | 131500 | 356107066500 | 499500 | 499500 | 499500 | 499000 | 809 |
| 335 | 20231106 | 131400 | 355703017000 | 500000 | 499000 | 500000 | 499000 | 614 |
| 336 | 20231106 | 131300 | 355396373000 | 499500 | 500000 | 500000 | 499000 | 1214 |
| 337 | 20231106 | 131200 | 354789729000 | 500000 | 499500 | 500000 | 499500 | 458 |
| 338 | 20231106 | 131100 | 354560774500 | 500000 | 499000 | 500000 | 499000 | 1175 |
| 339 | 20231106 | 131000 | 353973946500 | 499500 | 498500 | 500000 | 498500 | 926 |
| 340 | 20231106 | 130900 | 353511663500 | 498500 | 498500 | 498500 | 497500 | 1856 |
| 341 | 20231106 | 130800 | 352587800000 | 498500 | 499000 | 499500 | 498000 | 840 |
| 342 | 20231106 | 130700 | 352168857500 | 499000 | 498500 | 499000 | 498000 | 1195 |
| 343 | 20231106 | 130600 | 351573259500 | 498500 | 498500 | 498500 | 497500 | 1157 |
| 344 | 20231106 | 130500 | 350996980500 | 498500 | 498500 | 499000 | 497500 | 605 |
| 345 | 20231106 | 130400 | 350695482000 | 498500 | 497500 | 499000 | 497000 | 2374 |
| 346 | 20231106 | 130300 | 349513814500 | 498000 | 498500 | 498500 | 497000 | 4442 |
| 347 | 20231106 | 130200 | 347304100500 | 498500 | 498500 | 499000 | 498000 | 1138 |
| 348 | 20231106 | 130100 | 346736748000 | 499000 | 498500 | 499000 | 498500 | 623 |
| 349 | 20231106 | 130000 | 346426109000 | 498500 | 500000 | 500000 | 498000 | 1587 |
| 350 | 20231106 | 125900 | 345634452000 | 500000 | 501000 | 501000 | 499000 | 1934 |
| 351 | 20231106 | 125800 | 344668139000 | 501000 | 501000 | 501000 | 500000 | 1414 |
| 352 | 20231106 | 125700 | 343960699000 | 501000 | 502000 | 502000 | 500000 | 612 |
| 353 | 20231106 | 125600 | 343653887000 | 501000 | 502000 | 502000 | 500000 | 521 |
| 354 | 20231106 | 125500 | 343392723000 | 502000 | 501000 | 502000 | 500000 | 2287 |
| 355 | 20231106 | 125400 | 342246547000 | 502000 | 500000 | 502000 | 500000 | 632 |
| 356 | 20231106 | 125300 | 341930077000 | 501000 | 501000 | 501000 | 500000 | 255 |
| 357 | 20231106 | 125200 | 341802384000 | 501000 | 500000 | 501000 | 499500 | 849 |
| 358 | 20231106 | 125100 | 341377822500 | 499500 | 500000 | 500000 | 499000 | 389 |
| 359 | 20231106 | 125000 | 341183463000 | 500000 | 502000 | 503000 | 499000 | 1385 |
| 360 | 20231106 | 124900 | 340489812000 | 502000 | 501000 | 503000 | 500000 | 1796 |
| 361 | 20231106 | 124800 | 339588524000 | 501000 | 500000 | 501000 | 499500 | 590 |
| 362 | 20231106 | 124700 | 339293530000 | 500000 | 500000 | 500000 | 499500 | 1320 |
| 363 | 20231106 | 124600 | 338633653000 | 500000 | 500000 | 500000 | 499000 | 778 |
| 364 | 20231106 | 124500 | 338244965000 | 499500 | 498000 | 500000 | 498000 | 1027 |
| 365 | 20231106 | 124400 | 337732681500 | 498500 | 497500 | 498500 | 497000 | 879 |
| 366 | 20231106 | 124300 | 337295514000 | 497500 | 502000 | 503000 | 497500 | 7586 |
| 367 | 20231106 | 124200 | 333500504500 | 502000 | 503000 | 504000 | 502000 | 1032 |
| 368 | 20231106 | 124100 | 332981390500 | 503000 | 503000 | 503000 | 501000 | 954 |
| 369 | 20231106 | 124000 | 332502172500 | 503000 | 503000 | 503000 | 502000 | 725 |
| 370 | 20231106 | 123900 | 332138010500 | 502000 | 502000 | 503000 | 501000 | 1051 |
| 371 | 20231106 | 123800 | 331610109500 | 502000 | 501000 | 502000 | 501000 | 663 |
| 372 | 20231106 | 123700 | 331277589500 | 501000 | 503000 | 503000 | 501000 | 1182 |
| 373 | 20231106 | 123600 | 330684407500 | 503000 | 504000 | 504000 | 502000 | 1553 |
| 374 | 20231106 | 123500 | 329903191500 | 504000 | 504000 | 504000 | 503000 | 807 |
| 375 | 20231106 | 123400 | 329496682500 | 503000 | 503000 | 504000 | 502000 | 2585 |
| 376 | 20231106 | 123300 | 328197904500 | 503000 | 504000 | 504000 | 502000 | 1571 |
| 377 | 20231106 | 123200 | 327406889500 | 504000 | 503000 | 504000 | 502000 | 757 |
| 378 | 20231106 | 123100 | 327026069500 | 503000 | 502000 | 504000 | 502000 | 1138 |
| 379 | 20231106 | 123000 | 326453705500 | 502000 | 502000 | 503000 | 501000 | 913 |
| 380 | 20231106 | 122900 | 325995523500 | 501000 | 502000 | 503000 | 501000 | 1141 |
| 381 | 20231106 | 122800 | 325422925500 | 502000 | 501000 | 503000 | 501000 | 617 |
| 382 | 20231106 | 122700 | 325113251500 | 501000 | 503000 | 503000 | 500000 | 2452 |
| 383 | 20231106 | 122600 | 323883373500 | 503000 | 502000 | 503000 | 500000 | 1491 |
| 384 | 20231106 | 122500 | 323135268500 | 501000 | 502000 | 502000 | 500000 | 1502 |
| 385 | 20231106 | 122400 | 322382806500 | 502000 | 499500 | 502000 | 499500 | 1285 |
| 386 | 20231106 | 122300 | 321739242000 | 499000 | 497500 | 499000 | 497000 | 1344 |
| 387 | 20231106 | 122200 | 321069629000 | 497500 | 498000 | 498500 | 496000 | 4114 |
| 388 | 20231106 | 122100 | 319025434500 | 497500 | 501000 | 501000 | 497500 | 3998 |
| 389 | 20231106 | 122000 | 317029780000 | 500000 | 501000 | 501000 | 500000 | 821 |
| 390 | 20231106 | 121900 | 316618912000 | 501000 | 502000 | 503000 | 500000 | 2504 |
| 391 | 20231106 | 121800 | 315361932000 | 502000 | 501000 | 502000 | 500000 | 1231 |
| 392 | 20231106 | 121700 | 314745036000 | 501000 | 501000 | 501000 | 500000 | 1244 |
| 393 | 20231106 | 121600 | 314122349000 | 500000 | 501000 | 501000 | 499500 | 3001 |
| 394 | 20231106 | 121500 | 312622125000 | 500000 | 501000 | 501000 | 499000 | 3800 |
| 395 | 20231106 | 121400 | 310722902000 | 501000 | 501000 | 502000 | 499500 | 7069 |
| 396 | 20231106 | 121300 | 307186325500 | 501000 | 503000 | 504000 | 500000 | 4044 |
| 397 | 20231106 | 121200 | 305157926500 | 504000 | 505000 | 505000 | 503000 | 1385 |
| 398 | 20231106 | 121100 | 304459394500 | 505000 | 504000 | 505000 | 503000 | 1811 |
| 399 | 20231106 | 121000 | 303547336500 | 504000 | 505000 | 506000 | 504000 | 2172 |
| 400 | 20231106 | 120900 | 302451844500 | 506000 | 508000 | 508000 | 505000 | 1610 |
| 401 | 20231106 | 120800 | 301636718500 | 508000 | 506000 | 508000 | 506000 | 653 |
| 402 | 20231106 | 120700 | 301305375500 | 507000 | 506000 | 508000 | 505000 | 2284 |
| 403 | 20231106 | 120600 | 300148759500 | 505000 | 507000 | 509000 | 505000 | 1999 |
| 404 | 20231106 | 120500 | 299136571500 | 508000 | 510000 | 510000 | 507000 | 2939 |
| 405 | 20231106 | 120400 | 297642185500 | 509000 | 511000 | 511000 | 509000 | 2188 |
| 406 | 20231106 | 120300 | 296525780500 | 511000 | 509000 | 512000 | 509000 | 2087 |
| 407 | 20231106 | 120200 | 295460572500 | 510000 | 509000 | 510000 | 507000 | 2619 |
| 408 | 20231106 | 120100 | 294129711500 | 508000 | 512000 | 512000 | 508000 | 4523 |
| 409 | 20231106 | 120000 | 291823636500 | 511000 | 511000 | 512000 | 510000 | 1097 |
| 410 | 20231106 | 115900 | 291262644500 | 511000 | 511000 | 512000 | 510000 | 2582 |
| 411 | 20231106 | 115800 | 289943104500 | 512000 | 512000 | 513000 | 511000 | 1942 |
| 412 | 20231106 | 115700 | 288948436500 | 512000 | 513000 | 513000 | 511000 | 3019 |
| 413 | 20231106 | 115600 | 287402443500 | 513000 | 516000 | 516000 | 513000 | 3070 |
| 414 | 20231106 | 115500 | 285823839500 | 515000 | 518000 | 519000 | 515000 | 4846 |
| 415 | 20231106 | 115400 | 283320943500 | 518000 | 519000 | 519000 | 517000 | 2129 |
| 416 | 20231106 | 115300 | 282217771500 | 519000 | 518000 | 519000 | 517000 | 913 |
| 417 | 20231106 | 115200 | 281744618500 | 518000 | 518000 | 519000 | 517000 | 1895 |
| 418 | 20231106 | 115100 | 280762638500 | 518000 | 518000 | 519000 | 517000 | 2990 |
| 419 | 20231106 | 115000 | 279213777500 | 517000 | 517000 | 518000 | 516000 | 3853 |
| 420 | 20231106 | 114900 | 277221879500 | 516000 | 516000 | 517000 | 515000 | 3128 |
| 421 | 20231106 | 114800 | 275607407500 | 516000 | 517000 | 518000 | 516000 | 1624 |
| 422 | 20231106 | 114700 | 274767893500 | 518000 | 517000 | 518000 | 516000 | 4049 |
| 423 | 20231106 | 114600 | 272673834500 | 517000 | 518000 | 518000 | 516000 | 1509 |
| 424 | 20231106 | 114500 | 271894222500 | 517000 | 518000 | 518000 | 516000 | 3472 |
| 425 | 20231106 | 114400 | 270098411500 | 518000 | 519000 | 520000 | 516000 | 8694 |
| 426 | 20231106 | 114300 | 265595331500 | 520000 | 519000 | 520000 | 519000 | 973 |
| 427 | 20231106 | 114200 | 265089814500 | 519000 | 520000 | 520000 | 517000 | 4216 |
| 428 | 20231106 | 114100 | 262902321500 | 519000 | 521000 | 522000 | 519000 | 4170 |
| 429 | 20231106 | 114000 | 260731805500 | 521000 | 519000 | 522000 | 518000 | 5984 |
| 430 | 20231106 | 113900 | 257620499500 | 518000 | 520000 | 520000 | 517000 | 3828 |
| 431 | 20231106 | 113800 | 255635105500 | 520000 | 519000 | 520000 | 518000 | 4492 |
| 432 | 20231106 | 113700 | 253301603500 | 518000 | 516000 | 519000 | 515000 | 8213 |
| 433 | 20231106 | 113600 | 249056229500 | 516000 | 514000 | 516000 | 513000 | 6970 |
| 434 | 20231106 | 113500 | 245467156500 | 514000 | 513000 | 514000 | 513000 | 1561 |
| 435 | 20231106 | 113400 | 244665948500 | 514000 | 513000 | 514000 | 513000 | 1737 |
| 436 | 20231106 | 113300 | 243774248500 | 513000 | 512000 | 514000 | 511000 | 4352 |
| 437 | 20231106 | 113200 | 241541996500 | 511000 | 510000 | 512000 | 509000 | 2522 |
| 438 | 20231106 | 113100 | 240254024500 | 510000 | 510000 | 510000 | 509000 | 768 |
| 439 | 20231106 | 113000 | 239862799500 | 509000 | 510000 | 510000 | 509000 | 968 |
| 440 | 20231106 | 112900 | 239369635500 | 510000 | 512000 | 512000 | 509000 | 2064 |
| 441 | 20231106 | 112800 | 238315604500 | 511000 | 511000 | 512000 | 510000 | 1451 |
| 442 | 20231106 | 112700 | 237573638500 | 511000 | 510000 | 512000 | 509000 | 3173 |
| 443 | 20231106 | 112600 | 235955610500 | 509000 | 510000 | 510000 | 508000 | 2317 |
| 444 | 20231106 | 112500 | 234775884500 | 509000 | 510000 | 511000 | 508000 | 6656 |
| 445 | 20231106 | 112400 | 231385291500 | 510000 | 513000 | 513000 | 510000 | 3760 |
| 446 | 20231106 | 112300 | 229461966500 | 513000 | 513000 | 514000 | 512000 | 1429 |
| 447 | 20231106 | 112200 | 228728753500 | 513000 | 512000 | 513000 | 511000 | 1472 |
| 448 | 20231106 | 112100 | 227974436500 | 512000 | 512000 | 512000 | 511000 | 734 |
| 449 | 20231106 | 112000 | 227598920500 | 512000 | 512000 | 513000 | 510000 | 3148 |
| 450 | 20231106 | 111900 | 225988431500 | 513000 | 512000 | 514000 | 512000 | 2892 |
| 451 | 20231106 | 111800 | 224504901500 | 513000 | 513000 | 513000 | 511000 | 1778 |
| 452 | 20231106 | 111700 | 223594365500 | 513000 | 512000 | 513000 | 511000 | 1469 |
| 453 | 20231106 | 111600 | 222841192500 | 512000 | 510000 | 512000 | 509000 | 2158 |
| 454 | 20231106 | 111500 | 221739329500 | 510000 | 509000 | 510000 | 508000 | 1981 |
| 455 | 20231106 | 111400 | 220730940500 | 509000 | 510000 | 511000 | 508000 | 1650 |
| 456 | 20231106 | 111300 | 219890406500 | 510000 | 511000 | 511000 | 509000 | 2472 |
| 457 | 20231106 | 111200 | 218628687500 | 512000 | 509000 | 512000 | 508000 | 2472 |
| 458 | 20231106 | 111100 | 217368097500 | 509000 | 510000 | 510000 | 508000 | 3436 |
| 459 | 20231106 | 111000 | 215618935500 | 509000 | 511000 | 512000 | 508000 | 3384 |
| 460 | 20231106 | 110900 | 213891501500 | 510000 | 511000 | 512000 | 508000 | 5282 |
| 461 | 20231106 | 110800 | 211196724500 | 512000 | 517000 | 517000 | 512000 | 6559 |
| 462 | 20231106 | 110700 | 207827328500 | 517000 | 513000 | 518000 | 512000 | 5281 |
| 463 | 20231106 | 110600 | 205107909500 | 513000 | 513000 | 514000 | 512000 | 5782 |
| 464 | 20231106 | 110500 | 202143234500 | 513000 | 510000 | 514000 | 509000 | 4868 |
| 465 | 20231106 | 110400 | 199653842500 | 510000 | 509000 | 510000 | 508000 | 5537 |
| 466 | 20231106 | 110300 | 196833650500 | 509000 | 506000 | 509000 | 505000 | 5305 |
| 467 | 20231106 | 110200 | 194141134500 | 505000 | 505000 | 506000 | 503000 | 3752 |
| 468 | 20231106 | 110100 | 192248724500 | 505000 | 505000 | 506000 | 504000 | 2175 |
| 469 | 20231106 | 110000 | 191150402500 | 505000 | 506000 | 507000 | 504000 | 2073 |
| 470 | 20231106 | 105900 | 190102455500 | 505000 | 506000 | 507000 | 505000 | 4529 |
| 471 | 20231106 | 105800 | 187811021500 | 507000 | 505000 | 508000 | 504000 | 6325 |
| 472 | 20231106 | 105700 | 184609782500 | 505000 | 502000 | 505000 | 501000 | 5179 |
| 473 | 20231106 | 105600 | 182004385500 | 502000 | 499500 | 502000 | 499000 | 5492 |
| 474 | 20231106 | 105500 | 179255552000 | 500000 | 497500 | 500000 | 497000 | 7651 |
| 475 | 20231106 | 105400 | 175440510500 | 497500 | 497500 | 497500 | 497000 | 1564 |
| 476 | 20231106 | 105300 | 174662842500 | 497000 | 496500 | 497500 | 496500 | 1778 |
| 477 | 20231106 | 105200 | 173779393000 | 497000 | 497000 | 497000 | 495500 | 1716 |
| 478 | 20231106 | 105100 | 172927696500 | 497000 | 496000 | 497000 | 496000 | 1752 |
| 479 | 20231106 | 105000 | 172057422500 | 496000 | 496000 | 496500 | 495500 | 941 |
| 480 | 20231106 | 104900 | 171590813000 | 496500 | 496000 | 496500 | 494500 | 2975 |
| 481 | 20231106 | 104800 | 170117779000 | 496000 | 497000 | 497000 | 495000 | 5839 |
| 482 | 20231106 | 104700 | 167220784000 | 497000 | 496000 | 497000 | 495500 | 2506 |
| 483 | 20231106 | 104600 | 165977094500 | 496000 | 495500 | 496000 | 495000 | 1010 |
| 484 | 20231106 | 104500 | 165476317500 | 495500 | 495000 | 495500 | 494500 | 2513 |
| 485 | 20231106 | 104400 | 164231920000 | 495000 | 495500 | 495500 | 493500 | 3044 |
| 486 | 20231106 | 104300 | 162726321000 | 495500 | 495000 | 495500 | 494500 | 1342 |
| 487 | 20231106 | 104200 | 162061722500 | 495000 | 495000 | 495500 | 494500 | 3367 |
| 488 | 20231106 | 104100 | 160394738500 | 495000 | 494500 | 495000 | 494500 | 2837 |
| 489 | 20231106 | 104000 | 158990928000 | 494500 | 492500 | 495000 | 492500 | 4412 |
| 490 | 20231106 | 103900 | 156811690000 | 492000 | 493500 | 493500 | 491500 | 2366 |
| 491 | 20231106 | 103800 | 155646684000 | 493500 | 493000 | 494000 | 492500 | 3282 |
| 492 | 20231106 | 103700 | 154027792000 | 492500 | 491500 | 493000 | 491000 | 2690 |
| 493 | 20231106 | 103600 | 152703349000 | 492000 | 490500 | 492000 | 490000 | 2326 |
| 494 | 20231106 | 103500 | 151560579500 | 490500 | 489500 | 491000 | 489500 | 4010 |
| 495 | 20231106 | 103400 | 149595306500 | 489500 | 489000 | 489500 | 488500 | 964 |
| 496 | 20231106 | 103300 | 149123828500 | 489000 | 488500 | 489000 | 488000 | 1143 |
| 497 | 20231106 | 103200 | 148565158000 | 488500 | 488500 | 488500 | 488000 | 1042 |
| 498 | 20231106 | 103100 | 148056266000 | 488000 | 488500 | 488500 | 488000 | 1249 |
| 499 | 20231106 | 103000 | 147446557500 | 488000 | 488000 | 488500 | 487500 | 1218 |
| 500 | 20231106 | 102900 | 146852352000 | 488000 | 488500 | 489000 | 487500 | 3689 |
| 501 | 20231106 | 102800 | 145050648500 | 488500 | 488000 | 489000 | 487500 | 1872 |
| 502 | 20231106 | 102700 | 144136511000 | 487500 | 487000 | 488000 | 486500 | 1207 |
| 503 | 20231106 | 102600 | 143548366500 | 486500 | 486500 | 486500 | 485000 | 1650 |
| 504 | 20231106 | 102500 | 142746827500 | 486000 | 485000 | 486500 | 485000 | 1771 |
| 505 | 20231106 | 102400 | 141885837500 | 485000 | 485500 | 485500 | 484500 | 2157 |
| 506 | 20231106 | 102300 | 140840010500 | 485000 | 486000 | 487500 | 484500 | 3047 |
| 507 | 20231106 | 102200 | 139359891000 | 486000 | 489000 | 489500 | 486000 | 6210 |
| 508 | 20231106 | 102100 | 136331079000 | 489000 | 488500 | 490000 | 488500 | 6606 |
| 509 | 20231106 | 102000 | 133098652500 | 489000 | 487000 | 489000 | 487000 | 3300 |
| 510 | 20231106 | 101900 | 131488365000 | 487000 | 486000 | 487000 | 486000 | 2142 |
| 511 | 20231106 | 101800 | 130446412500 | 486000 | 484500 | 486000 | 484500 | 3384 |
| 512 | 20231106 | 101700 | 128804496000 | 485000 | 484000 | 485000 | 484000 | 1321 |
| 513 | 20231106 | 101600 | 128164244000 | 484500 | 484000 | 485000 | 483500 | 1793 |
| 514 | 20231106 | 101500 | 127296210000 | 484000 | 484500 | 485000 | 483500 | 2636 |
| 515 | 20231106 | 101400 | 126019177500 | 484500 | 484000 | 484500 | 483000 | 1803 |
| 516 | 20231106 | 101300 | 125146954500 | 484000 | 483000 | 484000 | 483000 | 2035 |
| 517 | 20231106 | 101200 | 124163531500 | 483500 | 483000 | 484500 | 483000 | 2318 |
| 518 | 20231106 | 101100 | 123041712000 | 483000 | 485000 | 485000 | 482500 | 3668 |
| 519 | 20231106 | 101000 | 121266383000 | 485000 | 483000 | 485000 | 482500 | 6440 |
| 520 | 20231106 | 100900 | 118150219000 | 483000 | 481500 | 483000 | 481500 | 3722 |
| 521 | 20231106 | 100800 | 116355182500 | 481500 | 482000 | 482000 | 480500 | 4891 |
| 522 | 20231106 | 100700 | 113999571000 | 482000 | 481000 | 482500 | 480500 | 4075 |
| 523 | 20231106 | 100600 | 112036862000 | 481000 | 481000 | 481500 | 481000 | 2322 |
| 524 | 20231106 | 100500 | 110919363500 | 481000 | 480000 | 481000 | 479500 | 2959 |
| 525 | 20231106 | 100400 | 109497595000 | 480000 | 480000 | 480000 | 479500 | 1263 |
| 526 | 20231106 | 100300 | 108891426500 | 480000 | 479500 | 480000 | 479000 | 1506 |
| 527 | 20231106 | 100200 | 108169067500 | 480000 | 479500 | 480000 | 479000 | 2618 |
| 528 | 20231106 | 100100 | 106913700000 | 479000 | 478500 | 479500 | 478500 | 1589 |
| 529 | 20231106 | 100000 | 106152711000 | 478500 | 477500 | 479000 | 477500 | 1704 |
| 530 | 20231106 | 095900 | 105337460500 | 478000 | 478000 | 478000 | 477500 | 682 |
| 531 | 20231106 | 095800 | 105011556500 | 478000 | 479000 | 479000 | 477500 | 2724 |
| 532 | 20231106 | 095700 | 103708483000 | 478500 | 478500 | 479000 | 478000 | 1061 |
| 533 | 20231106 | 095600 | 103200665000 | 478500 | 479000 | 479500 | 478500 | 1974 |
| 534 | 20231106 | 095500 | 102255526000 | 479000 | 479000 | 479000 | 478000 | 1072 |
| 535 | 20231106 | 095400 | 101742335000 | 478000 | 480000 | 480000 | 476500 | 6926 |
| 536 | 20231106 | 095300 | 98427840000 | 480000 | 479500 | 480000 | 479000 | 2238 |
| 537 | 20231106 | 095200 | 97354588000 | 479500 | 480000 | 480000 | 479000 | 1638 |
| 538 | 20231106 | 095100 | 96569463500 | 479500 | 479000 | 480500 | 478500 | 8414 |
| 539 | 20231106 | 095000 | 92535780000 | 478500 | 477500 | 479000 | 477000 | 5342 |
| 540 | 20231106 | 094900 | 89982142000 | 477000 | 475500 | 477500 | 475000 | 4657 |
| 541 | 20231106 | 094800 | 87762131500 | 475500 | 474000 | 475500 | 473500 | 3913 |
| 542 | 20231106 | 094700 | 85904382500 | 474000 | 474000 | 474500 | 473500 | 828 |
| 543 | 20231106 | 094600 | 85512001500 | 473500 | 474000 | 474500 | 473000 | 2715 |
| 544 | 20231106 | 094500 | 84225879000 | 474000 | 474000 | 474500 | 473500 | 2084 |
| 545 | 20231106 | 094400 | 83237784000 | 474500 | 474000 | 475000 | 474000 | 2911 |
| 546 | 20231106 | 094300 | 81856735500 | 474000 | 474500 | 474500 | 473500 | 1909 |
| 547 | 20231106 | 094200 | 80951898500 | 474500 | 473000 | 474500 | 472500 | 1813 |
| 548 | 20231106 | 094100 | 80093420500 | 473000 | 473000 | 473000 | 472500 | 589 |
| 549 | 20231106 | 094000 | 79814865000 | 473000 | 471500 | 473000 | 471000 | 1260 |
| 550 | 20231106 | 093900 | 79219678000 | 472000 | 472000 | 472500 | 471000 | 1474 |
| 551 | 20231106 | 093800 | 78524180000 | 472000 | 471500 | 472500 | 471000 | 1419 |
| 552 | 20231106 | 093700 | 77854477000 | 471000 | 471000 | 472000 | 471000 | 1037 |
| 553 | 20231106 | 093600 | 77365588500 | 470500 | 473500 | 473500 | 470500 | 4029 |
| 554 | 20231106 | 093500 | 75465951500 | 473000 | 472000 | 473500 | 471500 | 1789 |
| 555 | 20231106 | 093400 | 74620557000 | 472000 | 470500 | 472500 | 470500 | 2008 |
| 556 | 20231106 | 093300 | 73673795000 | 470500 | 470000 | 470500 | 469500 | 1387 |
| 557 | 20231106 | 093200 | 73021609000 | 470000 | 469500 | 470500 | 469000 | 4536 |
| 558 | 20231106 | 093100 | 70890525500 | 469500 | 469000 | 469500 | 468500 | 1455 |
| 559 | 20231106 | 093000 | 70208012000 | 468000 | 468500 | 469000 | 468000 | 2502 |
| 560 | 20231106 | 092900 | 69035478000 | 468500 | 468000 | 469500 | 468000 | 1805 |
| 561 | 20231106 | 092800 | 68189564000 | 468000 | 467000 | 468500 | 466500 | 1798 |
| 562 | 20231106 | 092700 | 67348597500 | 467000 | 466000 | 467000 | 465500 | 2731 |
| 563 | 20231106 | 092600 | 66075444500 | 466500 | 468500 | 469000 | 466000 | 4651 |
| 564 | 20231106 | 092500 | 63900674000 | 468500 | 469500 | 469500 | 468000 | 2953 |
| 565 | 20231106 | 092400 | 62516880000 | 469500 | 468500 | 469500 | 468500 | 1700 |
| 566 | 20231106 | 092300 | 61719682500 | 468500 | 470500 | 470500 | 468500 | 2035 |
| 567 | 20231106 | 092200 | 60764672500 | 470500 | 469500 | 470500 | 469500 | 1516 |
| 568 | 20231106 | 092100 | 60052205500 | 469500 | 469500 | 470500 | 469000 | 1259 |
| 569 | 20231106 | 092000 | 59461055500 | 469000 | 469500 | 470000 | 468500 | 2116 |
| 570 | 20231106 | 091900 | 58468635000 | 469500 | 468500 | 470000 | 468000 | 3044 |
| 571 | 20231106 | 091800 | 57040811500 | 468000 | 471000 | 471500 | 468000 | 4822 |
| 572 | 20231106 | 091700 | 54776052000 | 470500 | 473000 | 473500 | 469500 | 6640 |
| 573 | 20231106 | 091600 | 51647875500 | 473000 | 472500 | 473500 | 472000 | 1813 |
| 574 | 20231106 | 091500 | 50790898000 | 472500 | 472500 | 473000 | 472000 | 1309 |
| 575 | 20231106 | 091400 | 50172747000 | 473000 | 472000 | 473000 | 472000 | 3353 |
| 576 | 20231106 | 091300 | 48588425000 | 472000 | 472500 | 474000 | 472000 | 3916 |
| 577 | 20231106 | 091200 | 46737320500 | 472500 | 473500 | 473500 | 472500 | 5264 |
| 578 | 20231106 | 091100 | 44246965000 | 473500 | 476000 | 476500 | 473000 | 4219 |
| 579 | 20231106 | 091000 | 42244295500 | 476000 | 477500 | 478000 | 476000 | 3239 |
| 580 | 20231106 | 090900 | 40698520500 | 477500 | 478500 | 478500 | 476500 | 4358 |
| 581 | 20231106 | 090800 | 38617709500 | 478500 | 477500 | 479000 | 477000 | 3736 |
| 582 | 20231106 | 090700 | 36831523500 | 477500 | 478000 | 479500 | 476500 | 8560 |
| 583 | 20231106 | 090600 | 32738758500 | 478000 | 475500 | 478000 | 474500 | 7110 |
| 584 | 20231106 | 090500 | 29353170000 | 475000 | 473000 | 476000 | 472500 | 7416 |
| 585 | 20231106 | 090400 | 25832179000 | 472500 | 473500 | 475000 | 472000 | 5236 |
| 586 | 20231106 | 090300 | 23351734500 | 473500 | 473000 | 474500 | 472000 | 5076 |
| 587 | 20231106 | 090200 | 20949613500 | 473000 | 472000 | 473000 | 471000 | 6828 |
| 588 | 20231106 | 090100 | 17727446500 | 472000 | 470500 | 475000 | 470000 | 9093 |
| 589 | 20231106 | 090000 | 13434137000 | 470000 | 478000 | 478500 | 470000 | 28169 |