35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 184700 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 66856 |
| 3 | 20231109 | 184600 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 4 | 20231109 | 184500 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 5 | 20231109 | 184400 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 6 | 20231109 | 184300 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 7 | 20231109 | 184200 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 8 | 20231109 | 184100 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 9 | 20231109 | 184000 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 10 | 20231109 | 183900 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 11 | 20231109 | 183800 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 12 | 20231109 | 183700 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 13 | 20231109 | 183600 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 14 | 20231109 | 183500 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 15 | 20231109 | 183400 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 16 | 20231109 | 183300 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 17 | 20231109 | 183200 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 18 | 20231109 | 183100 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 19 | 20231109 | 183000 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 20 | 20231109 | 182900 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 21 | 20231109 | 182800 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 22 | 20231109 | 182700 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 23 | 20231109 | 182600 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 24 | 20231109 | 182500 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 25 | 20231109 | 182400 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 26 | 20231109 | 182300 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 27 | 20231109 | 182200 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 28 | 20231109 | 182100 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 29 | 20231109 | 182000 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 30 | 20231109 | 181900 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 31 | 20231109 | 181800 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 32 | 20231109 | 181700 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 66856 |
| 33 | 20231109 | 181600 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 34 | 20231109 | 181500 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 35 | 20231109 | 181400 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 36 | 20231109 | 181300 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 37 | 20231109 | 181200 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 38 | 20231109 | 181100 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 39 | 20231109 | 181000 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 40 | 20231109 | 180900 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 41 | 20231109 | 180800 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 42 | 20231109 | 180700 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 43 | 20231109 | 180600 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 44 | 20231109 | 180500 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 45 | 20231109 | 180400 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 46 | 20231109 | 180300 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 47 | 20231109 | 180200 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 48 | 20231109 | 180100 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 49 | 20231109 | 180000 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 50 | 20231109 | 175900 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 51 | 20231109 | 175800 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 52 | 20231109 | 175700 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 53 | 20231109 | 175600 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 54 | 20231109 | 175500 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 55 | 20231109 | 175400 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 56 | 20231109 | 175300 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 57 | 20231109 | 175200 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 58 | 20231109 | 175100 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 59 | 20231109 | 175000 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 60 | 20231109 | 174900 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 61 | 20231109 | 174800 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 62 | 20231109 | 174700 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 66856 |
| 63 | 20231109 | 174600 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 64 | 20231109 | 174500 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 65 | 20231109 | 174400 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 66 | 20231109 | 174300 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 67 | 20231109 | 174200 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 68 | 20231109 | 174100 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 69 | 20231109 | 174000 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 70 | 20231109 | 173900 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 71 | 20231109 | 173800 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 72 | 20231109 | 173700 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 73 | 20231109 | 173600 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 74 | 20231109 | 173500 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 75 | 20231109 | 173400 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 76 | 20231109 | 173300 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 77 | 20231109 | 173200 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 78 | 20231109 | 173100 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 79 | 20231109 | 173000 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 80 | 20231109 | 172900 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 81 | 20231109 | 172800 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 82 | 20231109 | 172700 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 83 | 20231109 | 172600 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 84 | 20231109 | 172500 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 85 | 20231109 | 172400 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 86 | 20231109 | 172300 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 87 | 20231109 | 172200 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 88 | 20231109 | 172100 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 89 | 20231109 | 172000 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 90 | 20231109 | 171900 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 91 | 20231109 | 171800 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 92 | 20231109 | 171700 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 66856 |
| 93 | 20231109 | 171600 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 94 | 20231109 | 171500 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 95 | 20231109 | 171400 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 96 | 20231109 | 171300 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 97 | 20231109 | 171200 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 98 | 20231109 | 171100 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 99 | 20231109 | 171000 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 100 | 20231109 | 170900 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 101 | 20231109 | 170800 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 102 | 20231109 | 170700 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 103 | 20231109 | 170600 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 104 | 20231109 | 170500 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 105 | 20231109 | 170400 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 106 | 20231109 | 170300 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 107 | 20231109 | 170200 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 108 | 20231109 | 170100 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 109 | 20231109 | 170000 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 110 | 20231109 | 165900 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 111 | 20231109 | 165800 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 112 | 20231109 | 165700 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 113 | 20231109 | 165600 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 114 | 20231109 | 165500 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 115 | 20231109 | 165400 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 116 | 20231109 | 165300 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 117 | 20231109 | 165200 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 118 | 20231109 | 165100 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 119 | 20231109 | 165000 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 120 | 20231109 | 164900 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 121 | 20231109 | 164800 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 122 | 20231109 | 164700 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 66856 |
| 123 | 20231109 | 164600 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 124 | 20231109 | 164500 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 125 | 20231109 | 164400 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 126 | 20231109 | 164300 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 127 | 20231109 | 164200 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 128 | 20231109 | 164100 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 129 | 20231109 | 164000 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 130 | 20231109 | 163900 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 131 | 20231109 | 163800 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 132 | 20231109 | 163700 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 133 | 20231109 | 163600 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 134 | 20231109 | 163500 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 135 | 20231109 | 163400 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 136 | 20231109 | 163300 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 137 | 20231109 | 163200 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 138 | 20231109 | 163100 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 139 | 20231109 | 163000 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 140 | 20231109 | 162900 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 141 | 20231109 | 162800 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 142 | 20231109 | 162700 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 143 | 20231109 | 162600 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 144 | 20231109 | 162500 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 145 | 20231109 | 162400 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 146 | 20231109 | 162300 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 147 | 20231109 | 162200 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 148 | 20231109 | 162100 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 149 | 20231109 | 162000 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 150 | 20231109 | 161900 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 151 | 20231109 | 161800 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 152 | 20231109 | 161700 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 66856 |
| 153 | 20231109 | 161600 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 154 | 20231109 | 161500 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 155 | 20231109 | 161400 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 156 | 20231109 | 161300 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 157 | 20231109 | 161200 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 158 | 20231109 | 161100 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 159 | 20231109 | 161000 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 160 | 20231109 | 160900 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 161 | 20231109 | 160800 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 162 | 20231109 | 160700 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 163 | 20231109 | 160600 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 164 | 20231109 | 160500 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 165 | 20231109 | 160400 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 166 | 20231109 | 160300 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 167 | 20231109 | 160200 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 168 | 20231109 | 160100 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 169 | 20231109 | 160000 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 170 | 20231109 | 155900 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 171 | 20231109 | 155800 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 172 | 20231109 | 155700 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 173 | 20231109 | 155600 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 174 | 20231109 | 155500 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 175 | 20231109 | 155400 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 176 | 20231109 | 155300 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 177 | 20231109 | 155200 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 178 | 20231109 | 155100 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 179 | 20231109 | 155000 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 180 | 20231109 | 154900 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 181 | 20231109 | 154800 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 182 | 20231109 | 154700 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 66856 |
| 183 | 20231109 | 154600 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 184 | 20231109 | 154500 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 185 | 20231109 | 154400 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 186 | 20231109 | 154300 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 187 | 20231109 | 154200 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 188 | 20231109 | 154100 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 189 | 20231109 | 154000 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 190 | 20231109 | 153900 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 191 | 20231109 | 153800 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 192 | 20231109 | 153700 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 193 | 20231109 | 153600 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 194 | 20231109 | 153500 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 195 | 20231109 | 153400 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 196 | 20231109 | 153300 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 197 | 20231109 | 153200 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 198 | 20231109 | 153100 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 199 | 20231109 | 153000 | 154376243500 | 439500 | 439500 | 439500 | 439500 | 66856 |
| 200 | 20231109 | 152900 | 124993031500 | 441000 | 441000 | 441000 | 441000 | 0 |
| 201 | 20231109 | 152800 | 124993031500 | 441000 | 441000 | 441000 | 441000 | 0 |
| 202 | 20231109 | 152700 | 124993031500 | 441000 | 441000 | 441000 | 441000 | 0 |
| 203 | 20231109 | 152600 | 124993031500 | 441000 | 441000 | 441000 | 441000 | 0 |
| 204 | 20231109 | 152500 | 124993031500 | 441000 | 441000 | 441000 | 441000 | 0 |
| 205 | 20231109 | 152400 | 124993031500 | 441000 | 441000 | 441000 | 441000 | 0 |
| 206 | 20231109 | 152300 | 124993031500 | 441000 | 441000 | 441000 | 441000 | 0 |
| 207 | 20231109 | 152200 | 124993031500 | 441000 | 441000 | 441000 | 441000 | 0 |
| 208 | 20231109 | 152100 | 124993031500 | 441000 | 441000 | 441000 | 441000 | 0 |
| 209 | 20231109 | 152000 | 124993031500 | 441000 | 441000 | 441000 | 441000 | 0 |
| 210 | 20231109 | 151900 | 124993031500 | 441000 | 440500 | 441000 | 440000 | 1008 |
| 211 | 20231109 | 151800 | 124549026500 | 441000 | 441000 | 441000 | 440500 | 622 |
| 212 | 20231109 | 151700 | 124274795500 | 441000 | 440500 | 441000 | 440500 | 1188 |
| 213 | 20231109 | 151600 | 123751179500 | 441000 | 441000 | 441500 | 440500 | 819 |
| 214 | 20231109 | 151500 | 123390272500 | 441000 | 441000 | 441500 | 441000 | 712 |
| 215 | 20231109 | 151400 | 123076175000 | 441500 | 441000 | 441500 | 441000 | 263 |
| 216 | 20231109 | 151300 | 122960161500 | 441000 | 441000 | 441500 | 440500 | 886 |
| 217 | 20231109 | 151200 | 122569534000 | 441000 | 441000 | 441500 | 440500 | 1659 |
| 218 | 20231109 | 151100 | 121837959500 | 441000 | 441500 | 441500 | 441000 | 488 |
| 219 | 20231109 | 151000 | 121622700500 | 441000 | 441500 | 442000 | 441000 | 1032 |
| 220 | 20231109 | 150900 | 121167069500 | 442000 | 441500 | 442000 | 441500 | 541 |
| 221 | 20231109 | 150800 | 120928105500 | 441500 | 442000 | 442500 | 441500 | 564 |
| 222 | 20231109 | 150700 | 120678864000 | 442000 | 442000 | 442500 | 441500 | 1414 |
| 223 | 20231109 | 150600 | 120053924000 | 442000 | 442000 | 442500 | 442000 | 454 |
| 224 | 20231109 | 150500 | 119853211000 | 442500 | 442000 | 442500 | 442000 | 478 |
| 225 | 20231109 | 150400 | 119641901000 | 442000 | 441500 | 442500 | 441500 | 1601 |
| 226 | 20231109 | 150300 | 118934215000 | 441500 | 441500 | 442000 | 441500 | 258 |
| 227 | 20231109 | 150200 | 118820269000 | 442000 | 441500 | 442000 | 441500 | 352 |
| 228 | 20231109 | 150100 | 118664827500 | 442000 | 441500 | 442000 | 441500 | 392 |
| 229 | 20231109 | 150000 | 118491682500 | 441500 | 441500 | 442000 | 441500 | 268 |
| 230 | 20231109 | 145900 | 118373332500 | 441500 | 441500 | 442000 | 441500 | 371 |
| 231 | 20231109 | 145800 | 118209462500 | 441500 | 442000 | 442000 | 441500 | 403 |
| 232 | 20231109 | 145700 | 118031466500 | 441500 | 442000 | 442500 | 441500 | 614 |
| 233 | 20231109 | 145600 | 117760174500 | 442500 | 442000 | 442500 | 441500 | 433 |
| 234 | 20231109 | 145500 | 117568839000 | 442000 | 441000 | 442000 | 441000 | 1668 |
| 235 | 20231109 | 145400 | 116832694500 | 441000 | 442000 | 442000 | 441000 | 1303 |
| 236 | 20231109 | 145300 | 116257406000 | 442000 | 442500 | 442500 | 442000 | 756 |
| 237 | 20231109 | 145200 | 115923202000 | 442000 | 442500 | 442500 | 442000 | 479 |
| 238 | 20231109 | 145100 | 115711405000 | 442000 | 442500 | 442500 | 442000 | 385 |
| 239 | 20231109 | 145000 | 115541155000 | 442000 | 442000 | 442500 | 442000 | 422 |
| 240 | 20231109 | 144900 | 115354582000 | 442000 | 443000 | 443500 | 442000 | 1196 |
| 241 | 20231109 | 144800 | 114825046500 | 443000 | 443500 | 443500 | 443000 | 422 |
| 242 | 20231109 | 144700 | 114637992500 | 443500 | 443500 | 444000 | 443000 | 1016 |
| 243 | 20231109 | 144600 | 114187399500 | 443500 | 444000 | 444000 | 443500 | 784 |
| 244 | 20231109 | 144500 | 113839408500 | 443500 | 444000 | 444000 | 443500 | 404 |
| 245 | 20231109 | 144400 | 113660172000 | 444000 | 443500 | 444000 | 443000 | 1180 |
| 246 | 20231109 | 144300 | 113136884500 | 443500 | 443500 | 443500 | 443000 | 355 |
| 247 | 20231109 | 144200 | 112979526500 | 443500 | 442000 | 443500 | 442000 | 977 |
| 248 | 20231109 | 144100 | 112546938000 | 442500 | 442500 | 442500 | 442000 | 538 |
| 249 | 20231109 | 144000 | 112309013000 | 442000 | 442000 | 442500 | 442000 | 547 |
| 250 | 20231109 | 143900 | 112067157000 | 442000 | 442500 | 443000 | 442000 | 931 |
| 251 | 20231109 | 143800 | 111655285000 | 442000 | 441500 | 442500 | 441500 | 769 |
| 252 | 20231109 | 143700 | 111315257000 | 442000 | 442000 | 442500 | 441500 | 629 |
| 253 | 20231109 | 143600 | 111037236000 | 442000 | 442000 | 442500 | 442000 | 289 |
| 254 | 20231109 | 143500 | 110909416500 | 442500 | 442000 | 442500 | 442000 | 482 |
| 255 | 20231109 | 143400 | 110696188500 | 442500 | 442500 | 443000 | 442000 | 1123 |
| 256 | 20231109 | 143300 | 110199295000 | 442500 | 442500 | 443500 | 442500 | 1438 |
| 257 | 20231109 | 143200 | 109562314500 | 442500 | 442500 | 443000 | 442500 | 333 |
| 258 | 20231109 | 143100 | 109414855500 | 442500 | 443000 | 443000 | 442500 | 417 |
| 259 | 20231109 | 143000 | 109230184000 | 442500 | 443000 | 443000 | 442500 | 638 |
| 260 | 20231109 | 142900 | 108947728500 | 443000 | 442500 | 443000 | 442500 | 364 |
| 261 | 20231109 | 142800 | 108786590000 | 442500 | 442500 | 443000 | 442000 | 801 |
| 262 | 20231109 | 142700 | 108432199000 | 442000 | 442000 | 442500 | 441500 | 690 |
| 263 | 20231109 | 142600 | 108127217500 | 441500 | 441500 | 442000 | 441500 | 273 |
| 264 | 20231109 | 142500 | 108006668000 | 441500 | 441500 | 442000 | 441500 | 280 |
| 265 | 20231109 | 142400 | 107883026000 | 441500 | 441500 | 442500 | 441500 | 639 |
| 266 | 20231109 | 142300 | 107600678000 | 442000 | 442000 | 442000 | 441500 | 905 |
| 267 | 20231109 | 142200 | 107200740000 | 441500 | 442000 | 442500 | 441500 | 584 |
| 268 | 20231109 | 142100 | 106942662500 | 442000 | 442000 | 442500 | 442000 | 346 |
| 269 | 20231109 | 142000 | 106789704000 | 442500 | 441500 | 442500 | 441500 | 460 |
| 270 | 20231109 | 141900 | 106586418500 | 441500 | 442000 | 442500 | 441000 | 1032 |
| 271 | 20231109 | 141800 | 106130508000 | 442000 | 442500 | 442500 | 441500 | 1836 |
| 272 | 20231109 | 141700 | 105319144000 | 442500 | 442000 | 443000 | 442000 | 1585 |
| 273 | 20231109 | 141600 | 104617834500 | 442500 | 442000 | 442500 | 442000 | 288 |
| 274 | 20231109 | 141500 | 104490485000 | 442000 | 441500 | 442000 | 441500 | 588 |
| 275 | 20231109 | 141400 | 104230716000 | 441500 | 442000 | 442000 | 441000 | 620 |
| 276 | 20231109 | 141300 | 103957033000 | 441500 | 442000 | 442000 | 441500 | 1501 |
| 277 | 20231109 | 141200 | 103293974000 | 442000 | 441500 | 442000 | 441000 | 913 |
| 278 | 20231109 | 141100 | 102890939500 | 441000 | 441000 | 441500 | 440500 | 604 |
| 279 | 20231109 | 141000 | 102624487000 | 440500 | 441000 | 441000 | 440500 | 1327 |
| 280 | 20231109 | 140900 | 102039363500 | 440500 | 440000 | 441000 | 439500 | 1555 |
| 281 | 20231109 | 140800 | 101354481500 | 440000 | 439500 | 440500 | 439500 | 1785 |
| 282 | 20231109 | 140700 | 100569100500 | 439500 | 438000 | 440000 | 438000 | 1628 |
| 283 | 20231109 | 140600 | 99854054000 | 438000 | 438500 | 439000 | 438000 | 722 |
| 284 | 20231109 | 140500 | 99537456500 | 438500 | 439000 | 439000 | 438000 | 1202 |
| 285 | 20231109 | 140400 | 99010444000 | 439000 | 438500 | 439000 | 438500 | 188 |
| 286 | 20231109 | 140300 | 98927978500 | 438500 | 438500 | 439000 | 438500 | 223 |
| 287 | 20231109 | 140200 | 98830181000 | 438500 | 438500 | 439000 | 438500 | 114 |
| 288 | 20231109 | 140100 | 98780171000 | 438500 | 438500 | 439000 | 438500 | 283 |
| 289 | 20231109 | 140000 | 98656060500 | 439000 | 439000 | 439000 | 438500 | 584 |
| 290 | 20231109 | 135900 | 98399964500 | 438500 | 437500 | 439000 | 437500 | 3134 |
| 291 | 20231109 | 135800 | 97027399000 | 438000 | 437000 | 438000 | 437000 | 241 |
| 292 | 20231109 | 135700 | 96921960000 | 437000 | 437500 | 437500 | 437000 | 854 |
| 293 | 20231109 | 135600 | 96548421000 | 437000 | 437500 | 438000 | 437000 | 1894 |
| 294 | 20231109 | 135500 | 95719926500 | 437500 | 437000 | 437500 | 437000 | 379 |
| 295 | 20231109 | 135400 | 95554283500 | 437000 | 437000 | 437500 | 437000 | 250 |
| 296 | 20231109 | 135300 | 95444999000 | 437000 | 437500 | 437500 | 437000 | 237 |
| 297 | 20231109 | 135200 | 95341398000 | 437000 | 437500 | 437500 | 437000 | 1205 |
| 298 | 20231109 | 135100 | 94814740000 | 437500 | 437500 | 438000 | 437000 | 1634 |
| 299 | 20231109 | 135000 | 94099875500 | 437500 | 437500 | 438000 | 437500 | 245 |
| 300 | 20231109 | 134900 | 93992682500 | 437500 | 437500 | 438000 | 437500 | 357 |
| 301 | 20231109 | 134800 | 93836480500 | 438000 | 437500 | 438000 | 437500 | 241 |
| 302 | 20231109 | 134700 | 93731036000 | 437500 | 438000 | 438500 | 437500 | 776 |
| 303 | 20231109 | 134600 | 93391270500 | 438000 | 438000 | 438500 | 438000 | 517 |
| 304 | 20231109 | 134500 | 93164789500 | 438500 | 438000 | 438500 | 438000 | 360 |
| 305 | 20231109 | 134400 | 93007100500 | 438500 | 438000 | 438500 | 438000 | 103 |
| 306 | 20231109 | 134300 | 92961979000 | 438500 | 437000 | 438500 | 437000 | 1469 |
| 307 | 20231109 | 134200 | 92318986000 | 437500 | 437500 | 438000 | 437000 | 2980 |
| 308 | 20231109 | 134100 | 91015530000 | 437500 | 438000 | 438000 | 437500 | 447 |
| 309 | 20231109 | 134000 | 90819958500 | 437500 | 438000 | 438000 | 437500 | 117 |
| 310 | 20231109 | 133900 | 90768757000 | 438000 | 438000 | 438000 | 437500 | 357 |
| 311 | 20231109 | 133800 | 90612554000 | 437500 | 437500 | 438000 | 437500 | 194 |
| 312 | 20231109 | 133700 | 90527663000 | 438000 | 438000 | 438000 | 437500 | 192 |
| 313 | 20231109 | 133600 | 90443642000 | 438000 | 437000 | 438000 | 437000 | 257 |
| 314 | 20231109 | 133500 | 90331217500 | 437500 | 437000 | 437500 | 437000 | 583 |
| 315 | 20231109 | 133400 | 90076206000 | 437000 | 437000 | 438000 | 437000 | 186 |
| 316 | 20231109 | 133300 | 89994845500 | 437500 | 437000 | 438000 | 437000 | 390 |
| 317 | 20231109 | 133200 | 89824236500 | 437500 | 437500 | 437500 | 437000 | 417 |
| 318 | 20231109 | 133100 | 89641845000 | 437500 | 437500 | 437500 | 437000 | 1707 |
| 319 | 20231109 | 133000 | 88895271500 | 437500 | 438000 | 438000 | 437500 | 965 |
| 320 | 20231109 | 132900 | 88472882500 | 438000 | 437000 | 438000 | 437000 | 727 |
| 321 | 20231109 | 132800 | 88154758000 | 437500 | 437000 | 437500 | 437000 | 134 |
| 322 | 20231109 | 132700 | 88096176000 | 437000 | 437000 | 437500 | 437000 | 308 |
| 323 | 20231109 | 132600 | 87961558500 | 437500 | 438000 | 438500 | 437000 | 1304 |
| 324 | 20231109 | 132500 | 87390935500 | 438000 | 438500 | 438500 | 438000 | 492 |
| 325 | 20231109 | 132400 | 87175398000 | 438500 | 438500 | 438500 | 438000 | 319 |
| 326 | 20231109 | 132300 | 87035548500 | 438000 | 438000 | 438500 | 438000 | 456 |
| 327 | 20231109 | 132200 | 86835656500 | 438000 | 438000 | 438500 | 438000 | 109 |
| 328 | 20231109 | 132100 | 86787890500 | 438000 | 438500 | 438500 | 438000 | 101 |
| 329 | 20231109 | 132000 | 86743642500 | 438000 | 438000 | 438500 | 438000 | 209 |
| 330 | 20231109 | 131900 | 86652039500 | 438000 | 438500 | 438500 | 438000 | 706 |
| 331 | 20231109 | 131800 | 86342489500 | 438000 | 438000 | 438500 | 438000 | 101 |
| 332 | 20231109 | 131700 | 86298238500 | 438500 | 437500 | 438500 | 437500 | 874 |
| 333 | 20231109 | 131600 | 85915391000 | 437500 | 438500 | 439000 | 437500 | 995 |
| 334 | 20231109 | 131500 | 85479278000 | 439000 | 438500 | 439000 | 438000 | 359 |
| 335 | 20231109 | 131400 | 85321858500 | 438000 | 438500 | 438500 | 438000 | 450 |
| 336 | 20231109 | 131300 | 85124588000 | 438000 | 437000 | 438500 | 437000 | 2182 |
| 337 | 20231109 | 131200 | 84169724000 | 437500 | 437000 | 437500 | 437000 | 300 |
| 338 | 20231109 | 131100 | 84038621000 | 437000 | 437500 | 437500 | 437000 | 203 |
| 339 | 20231109 | 131000 | 83949878500 | 437000 | 437000 | 437500 | 437000 | 236 |
| 340 | 20231109 | 130900 | 83846734000 | 437000 | 438000 | 438000 | 437000 | 1107 |
| 341 | 20231109 | 130800 | 83362416000 | 437500 | 437500 | 438000 | 437500 | 298 |
| 342 | 20231109 | 130700 | 83232032000 | 437500 | 437500 | 438000 | 437500 | 142 |
| 343 | 20231109 | 130600 | 83169869500 | 438000 | 437500 | 438000 | 437500 | 467 |
| 344 | 20231109 | 130500 | 82965367000 | 437500 | 437500 | 438000 | 437500 | 470 |
| 345 | 20231109 | 130400 | 82759717500 | 437000 | 437000 | 437500 | 437000 | 375 |
| 346 | 20231109 | 130300 | 82595731500 | 437000 | 437000 | 437500 | 437000 | 516 |
| 347 | 20231109 | 130200 | 82370168000 | 437500 | 437500 | 438000 | 437000 | 335 |
| 348 | 20231109 | 130100 | 82223602500 | 437500 | 438000 | 438500 | 437500 | 410 |
| 349 | 20231109 | 130000 | 82044041000 | 438500 | 438000 | 438500 | 437500 | 710 |
| 350 | 20231109 | 125900 | 81733043000 | 437500 | 437500 | 438000 | 437500 | 165 |
| 351 | 20231109 | 125800 | 81660827500 | 437000 | 436500 | 437500 | 436500 | 867 |
| 352 | 20231109 | 125700 | 81281834500 | 436500 | 437500 | 438000 | 436500 | 3480 |
| 353 | 20231109 | 125600 | 79760519000 | 437500 | 438000 | 438500 | 437500 | 1642 |
| 354 | 20231109 | 125500 | 79041361000 | 438000 | 438000 | 438500 | 438000 | 195 |
| 355 | 20231109 | 125400 | 78955925000 | 438000 | 438500 | 438500 | 438000 | 386 |
| 356 | 20231109 | 125300 | 78786736500 | 438000 | 439000 | 439500 | 438000 | 3256 |
| 357 | 20231109 | 125200 | 77358285500 | 439000 | 439000 | 439500 | 439000 | 189 |
| 358 | 20231109 | 125100 | 77275304500 | 439000 | 439000 | 439500 | 439000 | 179 |
| 359 | 20231109 | 125000 | 77196707000 | 439000 | 439000 | 439500 | 439000 | 103 |
| 360 | 20231109 | 124900 | 77151482500 | 439000 | 440000 | 440000 | 439000 | 2220 |
| 361 | 20231109 | 124800 | 76175585500 | 440500 | 440000 | 440500 | 440000 | 243 |
| 362 | 20231109 | 124700 | 76068658500 | 440500 | 440500 | 440500 | 440000 | 91 |
| 363 | 20231109 | 124600 | 76028598000 | 440000 | 439500 | 440500 | 439500 | 397 |
| 364 | 20231109 | 124500 | 75853937000 | 439500 | 439500 | 440000 | 439500 | 232 |
| 365 | 20231109 | 124400 | 75751894000 | 439500 | 439500 | 440000 | 439500 | 218 |
| 366 | 20231109 | 124300 | 75656014000 | 439500 | 440000 | 440000 | 439500 | 366 |
| 367 | 20231109 | 124200 | 75495072500 | 439500 | 439500 | 440000 | 439500 | 90 |
| 368 | 20231109 | 124100 | 75455512500 | 440000 | 439500 | 440000 | 439000 | 1321 |
| 369 | 20231109 | 124000 | 74874952000 | 440000 | 439500 | 440000 | 439000 | 413 |
| 370 | 20231109 | 123900 | 74693425500 | 439500 | 439000 | 439500 | 439000 | 250 |
| 371 | 20231109 | 123800 | 74583612000 | 439000 | 439000 | 439500 | 439000 | 107 |
| 372 | 20231109 | 123700 | 74536624000 | 439000 | 439000 | 439500 | 439000 | 177 |
| 373 | 20231109 | 123600 | 74458891500 | 439000 | 439500 | 439500 | 439000 | 103 |
| 374 | 20231109 | 123500 | 74413656500 | 439500 | 439000 | 439500 | 439000 | 163 |
| 375 | 20231109 | 123400 | 74342057000 | 439000 | 439500 | 440000 | 439000 | 1677 |
| 376 | 20231109 | 123300 | 73605435000 | 439500 | 439500 | 440000 | 439500 | 221 |
| 377 | 20231109 | 123200 | 73508259500 | 440000 | 440000 | 440000 | 439500 | 237 |
| 378 | 20231109 | 123100 | 73404015000 | 440000 | 440000 | 440000 | 439500 | 477 |
| 379 | 20231109 | 123000 | 73194283000 | 440000 | 440000 | 440500 | 439500 | 209 |
| 380 | 20231109 | 122900 | 73102375000 | 439500 | 439500 | 440000 | 439500 | 304 |
| 381 | 20231109 | 122800 | 72968644500 | 439500 | 439500 | 440000 | 439500 | 140 |
| 382 | 20231109 | 122700 | 72907068500 | 439500 | 440000 | 440000 | 439500 | 625 |
| 383 | 20231109 | 122600 | 72632094500 | 440000 | 440000 | 440500 | 440000 | 214 |
| 384 | 20231109 | 122500 | 72537874500 | 440000 | 440500 | 440500 | 440000 | 363 |
| 385 | 20231109 | 122400 | 72378083000 | 440500 | 440500 | 441000 | 440500 | 231 |
| 386 | 20231109 | 122300 | 72276326500 | 440500 | 441000 | 441000 | 440500 | 100 |
| 387 | 20231109 | 122200 | 72232264000 | 440500 | 440500 | 441000 | 440500 | 311 |
| 388 | 20231109 | 122100 | 72095157000 | 440500 | 440000 | 441000 | 440000 | 234 |
| 389 | 20231109 | 122000 | 71992095000 | 440000 | 440500 | 441000 | 440000 | 311 |
| 390 | 20231109 | 121900 | 71855114000 | 440000 | 440000 | 440500 | 440000 | 160 |
| 391 | 20231109 | 121800 | 71784692500 | 440000 | 439500 | 440500 | 439500 | 944 |
| 392 | 20231109 | 121700 | 71369343000 | 439500 | 439500 | 440000 | 439500 | 121 |
| 393 | 20231109 | 121600 | 71316158000 | 439500 | 439500 | 440000 | 439500 | 261 |
| 394 | 20231109 | 121500 | 71201444000 | 439500 | 439500 | 440000 | 439500 | 920 |
| 395 | 20231109 | 121400 | 70797102000 | 439500 | 439500 | 440000 | 439500 | 421 |
| 396 | 20231109 | 121300 | 70612039500 | 440000 | 440000 | 440500 | 439500 | 2140 |
| 397 | 20231109 | 121200 | 69670744000 | 440000 | 440500 | 440500 | 440000 | 675 |
| 398 | 20231109 | 121100 | 69373721000 | 440500 | 440000 | 440500 | 440000 | 222 |
| 399 | 20231109 | 121000 | 69275994000 | 440500 | 440500 | 440500 | 440000 | 119 |
| 400 | 20231109 | 120900 | 69223611000 | 440000 | 440000 | 440500 | 440000 | 329 |
| 401 | 20231109 | 120800 | 69078828000 | 440000 | 440000 | 440500 | 440000 | 119 |
| 402 | 20231109 | 120700 | 69026456500 | 440000 | 440000 | 440500 | 440000 | 226 |
| 403 | 20231109 | 120600 | 68927002500 | 440000 | 440000 | 440500 | 440000 | 89 |
| 404 | 20231109 | 120500 | 68887841000 | 440000 | 440000 | 440500 | 440000 | 264 |
| 405 | 20231109 | 120400 | 68771667000 | 440500 | 440500 | 440500 | 440000 | 347 |
| 406 | 20231109 | 120300 | 68618964500 | 440500 | 440500 | 441000 | 440000 | 1003 |
| 407 | 20231109 | 120200 | 68177173000 | 440500 | 440500 | 441000 | 440500 | 386 |
| 408 | 20231109 | 120100 | 68007129500 | 440500 | 440500 | 441000 | 440500 | 268 |
| 409 | 20231109 | 120000 | 67889031000 | 440500 | 440500 | 441500 | 440500 | 931 |
| 410 | 20231109 | 115900 | 67478465000 | 441000 | 440500 | 441000 | 440500 | 233 |
| 411 | 20231109 | 115800 | 67375750000 | 440500 | 441000 | 441000 | 440500 | 132 |
| 412 | 20231109 | 115700 | 67317556500 | 441000 | 441000 | 441000 | 440500 | 217 |
| 413 | 20231109 | 115600 | 67221938500 | 441000 | 440500 | 441000 | 440500 | 56 |
| 414 | 20231109 | 115500 | 67197261000 | 441000 | 440500 | 441000 | 440500 | 99 |
| 415 | 20231109 | 115400 | 67153642500 | 441000 | 441500 | 441500 | 440500 | 511 |
| 416 | 20231109 | 115300 | 66928301000 | 441000 | 441000 | 441500 | 441000 | 155 |
| 417 | 20231109 | 115200 | 66859941000 | 441000 | 441000 | 441500 | 441000 | 47 |
| 418 | 20231109 | 115100 | 66839210500 | 441500 | 441000 | 441500 | 441000 | 301 |
| 419 | 20231109 | 115000 | 66706458000 | 441000 | 441000 | 441500 | 441000 | 134 |
| 420 | 20231109 | 114900 | 66647345000 | 441000 | 441000 | 441000 | 440500 | 233 |
| 421 | 20231109 | 114800 | 66544617000 | 441000 | 441000 | 441000 | 440500 | 190 |
| 422 | 20231109 | 114700 | 66460864000 | 440500 | 440500 | 441000 | 440500 | 446 |
| 423 | 20231109 | 114600 | 66264223500 | 440500 | 440500 | 441000 | 440500 | 215 |
| 424 | 20231109 | 114500 | 66169454500 | 441000 | 440500 | 441000 | 440500 | 214 |
| 425 | 20231109 | 114400 | 66075121500 | 441000 | 440500 | 441000 | 440500 | 161 |
| 426 | 20231109 | 114300 | 66004163000 | 440500 | 441000 | 441000 | 440500 | 275 |
| 427 | 20231109 | 114200 | 65882920000 | 441000 | 440500 | 441000 | 440500 | 344 |
| 428 | 20231109 | 114100 | 65731238000 | 440500 | 441000 | 441000 | 440500 | 410 |
| 429 | 20231109 | 114000 | 65550475500 | 441000 | 441500 | 441500 | 441000 | 348 |
| 430 | 20231109 | 113900 | 65396874500 | 441000 | 441500 | 442000 | 441000 | 506 |
| 431 | 20231109 | 113800 | 65173538000 | 441500 | 442000 | 442000 | 441500 | 128 |
| 432 | 20231109 | 113700 | 65116976500 | 441500 | 442000 | 442500 | 441500 | 110 |
| 433 | 20231109 | 113600 | 65068377500 | 442000 | 442500 | 442500 | 441500 | 491 |
| 434 | 20231109 | 113500 | 64851300000 | 442500 | 442500 | 443000 | 442000 | 428 |
| 435 | 20231109 | 113400 | 64661928000 | 442500 | 442000 | 443000 | 442000 | 449 |
| 436 | 20231109 | 113300 | 64463248000 | 442000 | 441500 | 442500 | 441500 | 140 |
| 437 | 20231109 | 113200 | 64401371500 | 442000 | 441000 | 442000 | 441000 | 494 |
| 438 | 20231109 | 113100 | 64183145500 | 441000 | 440500 | 441000 | 440500 | 198 |
| 439 | 20231109 | 113000 | 64095885000 | 440500 | 440500 | 441000 | 440500 | 250 |
| 440 | 20231109 | 112900 | 63985652000 | 441000 | 441000 | 441500 | 440500 | 228 |
| 441 | 20231109 | 112800 | 63885139500 | 441000 | 441000 | 441500 | 441000 | 92 |
| 442 | 20231109 | 112700 | 63844565500 | 441000 | 441000 | 441500 | 441000 | 225 |
| 443 | 20231109 | 112600 | 63745331000 | 441000 | 441500 | 441500 | 441000 | 98 |
| 444 | 20231109 | 112500 | 63702087000 | 441500 | 442000 | 442000 | 441000 | 117 |
| 445 | 20231109 | 112400 | 63650426000 | 441500 | 441000 | 441500 | 441000 | 96 |
| 446 | 20231109 | 112300 | 63608057000 | 441500 | 440500 | 441500 | 440500 | 302 |
| 447 | 20231109 | 112200 | 63474876000 | 441000 | 441000 | 441000 | 440000 | 1564 |
| 448 | 20231109 | 112100 | 62785909000 | 440500 | 440500 | 441000 | 440500 | 134 |
| 449 | 20231109 | 112000 | 62726872500 | 440500 | 440500 | 441000 | 440500 | 309 |
| 450 | 20231109 | 111900 | 62590716000 | 440500 | 441000 | 441500 | 440500 | 352 |
| 451 | 20231109 | 111800 | 62435485000 | 441000 | 441500 | 441500 | 441000 | 569 |
| 452 | 20231109 | 111700 | 62184351000 | 441500 | 441500 | 442000 | 441500 | 129 |
| 453 | 20231109 | 111600 | 62127380000 | 441500 | 442000 | 442500 | 441500 | 483 |
| 454 | 20231109 | 111500 | 61913901000 | 442500 | 442000 | 442500 | 442000 | 69 |
| 455 | 20231109 | 111400 | 61883387000 | 442000 | 442000 | 442500 | 441500 | 432 |
| 456 | 20231109 | 111300 | 61692418500 | 442500 | 442000 | 442500 | 442000 | 112 |
| 457 | 20231109 | 111200 | 61642909500 | 442000 | 442000 | 442500 | 442000 | 225 |
| 458 | 20231109 | 111100 | 61543416500 | 442000 | 442000 | 442500 | 441500 | 268 |
| 459 | 20231109 | 111000 | 61424960500 | 442500 | 442000 | 442500 | 442000 | 272 |
| 460 | 20231109 | 110900 | 61304702000 | 442000 | 442000 | 442500 | 442000 | 308 |
| 461 | 20231109 | 110800 | 61168472500 | 442500 | 442500 | 443000 | 442000 | 387 |
| 462 | 20231109 | 110700 | 60997261500 | 443000 | 442500 | 443000 | 442000 | 307 |
| 463 | 20231109 | 110600 | 60861412000 | 442500 | 441000 | 442500 | 441000 | 447 |
| 464 | 20231109 | 110500 | 60663945500 | 441500 | 441500 | 442000 | 441000 | 227 |
| 465 | 20231109 | 110400 | 60563736000 | 441500 | 442000 | 442000 | 441000 | 352 |
| 466 | 20231109 | 110300 | 60408303000 | 442000 | 441500 | 442500 | 441000 | 427 |
| 467 | 20231109 | 110200 | 60219741000 | 441500 | 442000 | 442500 | 441500 | 306 |
| 468 | 20231109 | 110100 | 60084533000 | 442000 | 440500 | 442500 | 440500 | 729 |
| 469 | 20231109 | 110000 | 59762619000 | 441000 | 440500 | 441000 | 440000 | 599 |
| 470 | 20231109 | 105900 | 59498785000 | 440500 | 440000 | 440500 | 440000 | 424 |
| 471 | 20231109 | 105800 | 59312040000 | 440000 | 441000 | 441000 | 440000 | 1560 |
| 472 | 20231109 | 105700 | 58624900000 | 440500 | 440500 | 441000 | 440500 | 417 |
| 473 | 20231109 | 105600 | 58441128500 | 440500 | 441500 | 442000 | 440500 | 1705 |
| 474 | 20231109 | 105500 | 57688703500 | 441500 | 441500 | 442000 | 441500 | 134 |
| 475 | 20231109 | 105400 | 57629531000 | 441500 | 443000 | 443000 | 441500 | 1601 |
| 476 | 20231109 | 105300 | 56921315500 | 442500 | 443000 | 443500 | 442500 | 522 |
| 477 | 20231109 | 105200 | 56690085000 | 443500 | 444000 | 444000 | 443000 | 503 |
| 478 | 20231109 | 105100 | 56467009000 | 443500 | 444000 | 444000 | 443500 | 82 |
| 479 | 20231109 | 105000 | 56430629000 | 444000 | 444000 | 444500 | 443000 | 1319 |
| 480 | 20231109 | 104900 | 55845059000 | 443500 | 443500 | 444000 | 443000 | 605 |
| 481 | 20231109 | 104800 | 55576818000 | 444000 | 443500 | 444000 | 443000 | 399 |
| 482 | 20231109 | 104700 | 55399878500 | 443000 | 442500 | 443500 | 442500 | 254 |
| 483 | 20231109 | 104600 | 55287359000 | 442500 | 443000 | 443000 | 442500 | 271 |
| 484 | 20231109 | 104500 | 55167358000 | 443000 | 443000 | 443500 | 442500 | 553 |
| 485 | 20231109 | 104400 | 54922401000 | 443000 | 443000 | 443000 | 442500 | 155 |
| 486 | 20231109 | 104300 | 54853792000 | 442500 | 443500 | 443500 | 442500 | 1134 |
| 487 | 20231109 | 104200 | 54351486500 | 443500 | 443000 | 443500 | 443000 | 154 |
| 488 | 20231109 | 104100 | 54283234000 | 443500 | 444000 | 444000 | 443000 | 629 |
| 489 | 20231109 | 104000 | 54004317000 | 443500 | 443500 | 444000 | 443000 | 879 |
| 490 | 20231109 | 103900 | 53614450500 | 443000 | 443000 | 443500 | 443000 | 143 |
| 491 | 20231109 | 103800 | 53551069000 | 443000 | 443500 | 443500 | 443000 | 190 |
| 492 | 20231109 | 103700 | 53466848000 | 443000 | 444000 | 444000 | 443000 | 778 |
| 493 | 20231109 | 103600 | 53121730000 | 443500 | 444000 | 444500 | 443500 | 567 |
| 494 | 20231109 | 103500 | 52870014000 | 444500 | 444000 | 445000 | 444000 | 1214 |
| 495 | 20231109 | 103400 | 52330398500 | 444000 | 443500 | 444500 | 443000 | 912 |
| 496 | 20231109 | 103300 | 51925783000 | 443000 | 443500 | 443500 | 443000 | 170 |
| 497 | 20231109 | 103200 | 51850431000 | 443500 | 442500 | 443500 | 442500 | 365 |
| 498 | 20231109 | 103100 | 51688750000 | 442500 | 443000 | 443500 | 442500 | 1127 |
| 499 | 20231109 | 103000 | 51189527000 | 443000 | 442000 | 443000 | 442000 | 130 |
| 500 | 20231109 | 102900 | 51131992500 | 442500 | 443000 | 443000 | 442000 | 338 |
| 501 | 20231109 | 102800 | 50982432500 | 442500 | 442000 | 443000 | 442000 | 336 |
| 502 | 20231109 | 102700 | 50833772500 | 442000 | 441500 | 442500 | 441500 | 384 |
| 503 | 20231109 | 102600 | 50664071500 | 441500 | 441000 | 442000 | 440500 | 652 |
| 504 | 20231109 | 102500 | 50376305000 | 441000 | 440500 | 441500 | 440500 | 848 |
| 505 | 20231109 | 102400 | 50002444000 | 441000 | 441500 | 442000 | 440500 | 1691 |
| 506 | 20231109 | 102300 | 49256004000 | 442000 | 442500 | 442500 | 442000 | 1191 |
| 507 | 20231109 | 102200 | 48729355000 | 442500 | 441500 | 442500 | 441500 | 1100 |
| 508 | 20231109 | 102100 | 48242970000 | 441500 | 441500 | 442000 | 441000 | 735 |
| 509 | 20231109 | 102000 | 47918479000 | 441000 | 440000 | 441500 | 440000 | 934 |
| 510 | 20231109 | 101900 | 47506776000 | 440500 | 441000 | 441000 | 440000 | 324 |
| 511 | 20231109 | 101800 | 47364076000 | 440500 | 441000 | 441500 | 440000 | 1002 |
| 512 | 20231109 | 101700 | 46922713000 | 441000 | 440500 | 441500 | 440500 | 1188 |
| 513 | 20231109 | 101600 | 46398842000 | 440500 | 440500 | 441000 | 440000 | 658 |
| 514 | 20231109 | 101500 | 46109002500 | 440000 | 439500 | 440500 | 439500 | 1228 |
| 515 | 20231109 | 101400 | 45568820500 | 439500 | 440000 | 440500 | 439500 | 3590 |
| 516 | 20231109 | 101300 | 43989522000 | 440000 | 440500 | 441000 | 440000 | 1167 |
| 517 | 20231109 | 101200 | 43475560000 | 440500 | 441000 | 441000 | 440000 | 784 |
| 518 | 20231109 | 101100 | 43130241500 | 440500 | 441000 | 441000 | 440500 | 688 |
| 519 | 20231109 | 101000 | 42827107000 | 440500 | 440500 | 441000 | 440000 | 1440 |
| 520 | 20231109 | 100900 | 42192888000 | 441000 | 440500 | 441000 | 440500 | 624 |
| 521 | 20231109 | 100800 | 41917996500 | 440500 | 440500 | 441000 | 440500 | 292 |
| 522 | 20231109 | 100700 | 41789302000 | 440500 | 441000 | 441500 | 440500 | 1228 |
| 523 | 20231109 | 100600 | 41247954000 | 441000 | 441500 | 442000 | 441000 | 583 |
| 524 | 20231109 | 100500 | 40990553000 | 441500 | 442000 | 442500 | 441500 | 667 |
| 525 | 20231109 | 100400 | 40695817500 | 442000 | 443500 | 444000 | 442000 | 1553 |
| 526 | 20231109 | 100300 | 40007597000 | 444000 | 444000 | 444000 | 443500 | 233 |
| 527 | 20231109 | 100200 | 39904217000 | 444000 | 444000 | 444500 | 443500 | 502 |
| 528 | 20231109 | 100100 | 39681318000 | 443500 | 442500 | 443500 | 442000 | 974 |
| 529 | 20231109 | 100000 | 39250061000 | 442000 | 442500 | 442500 | 442000 | 165 |
| 530 | 20231109 | 095900 | 39177118000 | 442500 | 442000 | 442500 | 441500 | 307 |
| 531 | 20231109 | 095800 | 39041458000 | 442000 | 442000 | 442500 | 442000 | 160 |
| 532 | 20231109 | 095700 | 38970736500 | 442000 | 443000 | 443500 | 442000 | 749 |
| 533 | 20231109 | 095600 | 38639079000 | 443000 | 443500 | 443500 | 443000 | 224 |
| 534 | 20231109 | 095500 | 38539822500 | 443000 | 443500 | 443500 | 443000 | 231 |
| 535 | 20231109 | 095400 | 38437430500 | 443000 | 442500 | 444000 | 442500 | 984 |
| 536 | 20231109 | 095300 | 38001325000 | 442500 | 443000 | 443000 | 442500 | 112 |
| 537 | 20231109 | 095200 | 37951755500 | 442500 | 442000 | 443000 | 442000 | 341 |
| 538 | 20231109 | 095100 | 37800822000 | 442500 | 442500 | 442500 | 442000 | 211 |
| 539 | 20231109 | 095000 | 37707489500 | 442500 | 442500 | 443000 | 442000 | 512 |
| 540 | 20231109 | 094900 | 37480941500 | 442500 | 442000 | 443000 | 442000 | 304 |
| 541 | 20231109 | 094800 | 37346404500 | 442000 | 441500 | 443000 | 441000 | 941 |
| 542 | 20231109 | 094700 | 36930329500 | 441500 | 441000 | 442000 | 441000 | 824 |
| 543 | 20231109 | 094600 | 36566414500 | 441000 | 442000 | 442000 | 441000 | 619 |
| 544 | 20231109 | 094500 | 36293294500 | 442000 | 442000 | 442000 | 440500 | 604 |
| 545 | 20231109 | 094400 | 36026612500 | 442000 | 443500 | 443500 | 441500 | 418 |
| 546 | 20231109 | 094300 | 35841739500 | 443500 | 441000 | 443500 | 441000 | 1495 |
| 547 | 20231109 | 094200 | 35180015000 | 441000 | 441000 | 442000 | 441000 | 1448 |
| 548 | 20231109 | 094100 | 34541098500 | 441000 | 441000 | 441500 | 441000 | 741 |
| 549 | 20231109 | 094000 | 34214076000 | 441500 | 440000 | 441500 | 440000 | 2688 |
| 550 | 20231109 | 093900 | 33029809500 | 440000 | 442000 | 442000 | 440000 | 5988 |
| 551 | 20231109 | 093800 | 30390578000 | 442000 | 442500 | 443000 | 442000 | 1488 |
| 552 | 20231109 | 093700 | 29732494500 | 443000 | 443500 | 443500 | 442500 | 1930 |
| 553 | 20231109 | 093600 | 28877722500 | 443000 | 443000 | 443500 | 442500 | 994 |
| 554 | 20231109 | 093500 | 28437463000 | 443000 | 442500 | 443500 | 442500 | 657 |
| 555 | 20231109 | 093400 | 28146517500 | 443000 | 443000 | 443500 | 442500 | 1670 |
| 556 | 20231109 | 093300 | 27406909000 | 443000 | 444500 | 445000 | 443000 | 2098 |
| 557 | 20231109 | 093200 | 26475388000 | 444500 | 445000 | 445500 | 444500 | 886 |
| 558 | 20231109 | 093100 | 26081156500 | 445500 | 445500 | 445500 | 445000 | 234 |
| 559 | 20231109 | 093000 | 25976957500 | 445500 | 445000 | 446000 | 445000 | 959 |
| 560 | 20231109 | 092900 | 25549894000 | 445000 | 445500 | 446000 | 445000 | 624 |
| 561 | 20231109 | 092800 | 25271936000 | 445500 | 447000 | 447000 | 445500 | 929 |
| 562 | 20231109 | 092700 | 24857442500 | 446500 | 447500 | 448000 | 446500 | 1116 |
| 563 | 20231109 | 092600 | 24358349000 | 447500 | 448000 | 448000 | 447500 | 221 |
| 564 | 20231109 | 092500 | 24259433000 | 447500 | 449000 | 449500 | 447500 | 925 |
| 565 | 20231109 | 092400 | 23844487500 | 449000 | 448000 | 449000 | 447500 | 811 |
| 566 | 20231109 | 092300 | 23480791000 | 447500 | 447500 | 448000 | 447500 | 277 |
| 567 | 20231109 | 092200 | 23356780000 | 447500 | 447500 | 448000 | 447000 | 584 |
| 568 | 20231109 | 092100 | 23095356000 | 447000 | 446500 | 447500 | 446000 | 707 |
| 569 | 20231109 | 092000 | 22779492500 | 447000 | 449000 | 449000 | 447000 | 1645 |
| 570 | 20231109 | 091900 | 22043412500 | 448500 | 448500 | 449000 | 448000 | 691 |
| 571 | 20231109 | 091800 | 21733487000 | 448500 | 448000 | 449000 | 447500 | 915 |
| 572 | 20231109 | 091700 | 21323530000 | 448000 | 447000 | 448500 | 447000 | 960 |
| 573 | 20231109 | 091600 | 20893188500 | 447500 | 446500 | 448000 | 446500 | 682 |
| 574 | 20231109 | 091500 | 20588292500 | 446500 | 447000 | 447000 | 445500 | 2352 |
| 575 | 20231109 | 091400 | 19538488000 | 447000 | 448000 | 448000 | 446500 | 640 |
| 576 | 20231109 | 091300 | 19252236000 | 447500 | 445000 | 447500 | 445000 | 1038 |
| 577 | 20231109 | 091200 | 18788814500 | 445500 | 444500 | 446000 | 444500 | 1131 |
| 578 | 20231109 | 091100 | 18285071000 | 445000 | 445000 | 445500 | 444000 | 1800 |
| 579 | 20231109 | 091000 | 17484774500 | 444500 | 443500 | 446000 | 443000 | 3584 |
| 580 | 20231109 | 090900 | 15892088500 | 443500 | 446000 | 446000 | 443500 | 4726 |
| 581 | 20231109 | 090800 | 13792675000 | 446000 | 447500 | 447500 | 445500 | 1396 |
| 582 | 20231109 | 090700 | 13169586000 | 447000 | 448000 | 449000 | 447000 | 1103 |
| 583 | 20231109 | 090600 | 12675392000 | 448500 | 446500 | 448500 | 446500 | 1650 |
| 584 | 20231109 | 090500 | 11936998500 | 446500 | 447500 | 448000 | 446500 | 1456 |
| 585 | 20231109 | 090400 | 11285938000 | 447500 | 450500 | 450500 | 446500 | 7954 |
| 586 | 20231109 | 090300 | 7714377500 | 450000 | 450000 | 450500 | 449500 | 1298 |
| 587 | 20231109 | 090200 | 7130322500 | 450000 | 452500 | 453000 | 450000 | 2051 |
| 588 | 20231109 | 090100 | 6203540000 | 452500 | 450500 | 454000 | 450000 | 3556 |
| 589 | 20231109 | 090000 | 4594999000 | 450500 | 450000 | 452500 | 450000 | 10145 |