35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 184700 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 25441 |
| 3 | 20231107 | 184600 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 4 | 20231107 | 184500 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 5 | 20231107 | 184400 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 6 | 20231107 | 184300 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 7 | 20231107 | 184200 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 8 | 20231107 | 184100 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 9 | 20231107 | 184000 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 10 | 20231107 | 183900 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 11 | 20231107 | 183800 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 12 | 20231107 | 183700 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 13 | 20231107 | 183600 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 14 | 20231107 | 183500 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 15 | 20231107 | 183400 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 16 | 20231107 | 183300 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 17 | 20231107 | 183200 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 18 | 20231107 | 183100 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 19 | 20231107 | 183000 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 20 | 20231107 | 182900 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 21 | 20231107 | 182800 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 22 | 20231107 | 182700 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 23 | 20231107 | 182600 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 24 | 20231107 | 182500 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 25 | 20231107 | 182400 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 26 | 20231107 | 182300 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 27 | 20231107 | 182200 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 28 | 20231107 | 182100 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 29 | 20231107 | 182000 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 30 | 20231107 | 181900 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 31 | 20231107 | 181800 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 32 | 20231107 | 181700 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 25441 |
| 33 | 20231107 | 181600 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 34 | 20231107 | 181500 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 35 | 20231107 | 181400 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 36 | 20231107 | 181300 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 37 | 20231107 | 181200 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 38 | 20231107 | 181100 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 39 | 20231107 | 181000 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 40 | 20231107 | 180900 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 41 | 20231107 | 180800 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 42 | 20231107 | 180700 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 43 | 20231107 | 180600 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 44 | 20231107 | 180500 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 45 | 20231107 | 180400 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 46 | 20231107 | 180300 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 47 | 20231107 | 180200 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 48 | 20231107 | 180100 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 49 | 20231107 | 180000 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 50 | 20231107 | 175900 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 51 | 20231107 | 175800 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 52 | 20231107 | 175700 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 53 | 20231107 | 175600 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 54 | 20231107 | 175500 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 55 | 20231107 | 175400 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 56 | 20231107 | 175300 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 57 | 20231107 | 175200 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 58 | 20231107 | 175100 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 59 | 20231107 | 175000 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 60 | 20231107 | 174900 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 61 | 20231107 | 174800 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 62 | 20231107 | 174700 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 25441 |
| 63 | 20231107 | 174600 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 64 | 20231107 | 174500 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 65 | 20231107 | 174400 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 66 | 20231107 | 174300 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 67 | 20231107 | 174200 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 68 | 20231107 | 174100 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 69 | 20231107 | 174000 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 70 | 20231107 | 173900 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 71 | 20231107 | 173800 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 72 | 20231107 | 173700 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 73 | 20231107 | 173600 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 74 | 20231107 | 173500 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 75 | 20231107 | 173400 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 76 | 20231107 | 173300 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 77 | 20231107 | 173200 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 78 | 20231107 | 173100 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 79 | 20231107 | 173000 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 80 | 20231107 | 172900 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 81 | 20231107 | 172800 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 82 | 20231107 | 172700 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 83 | 20231107 | 172600 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 84 | 20231107 | 172500 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 85 | 20231107 | 172400 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 86 | 20231107 | 172300 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 87 | 20231107 | 172200 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 88 | 20231107 | 172100 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 89 | 20231107 | 172000 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 90 | 20231107 | 171900 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 91 | 20231107 | 171800 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 92 | 20231107 | 171700 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 25441 |
| 93 | 20231107 | 171600 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 94 | 20231107 | 171500 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 95 | 20231107 | 171400 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 96 | 20231107 | 171300 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 97 | 20231107 | 171200 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 98 | 20231107 | 171100 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 99 | 20231107 | 171000 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 100 | 20231107 | 170900 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 101 | 20231107 | 170800 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 102 | 20231107 | 170700 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 103 | 20231107 | 170600 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 104 | 20231107 | 170500 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 105 | 20231107 | 170400 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 106 | 20231107 | 170300 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 107 | 20231107 | 170200 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 108 | 20231107 | 170100 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 109 | 20231107 | 170000 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 110 | 20231107 | 165900 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 111 | 20231107 | 165800 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 112 | 20231107 | 165700 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 113 | 20231107 | 165600 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 114 | 20231107 | 165500 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 115 | 20231107 | 165400 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 116 | 20231107 | 165300 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 117 | 20231107 | 165200 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 118 | 20231107 | 165100 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 119 | 20231107 | 165000 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 120 | 20231107 | 164900 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 121 | 20231107 | 164800 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 122 | 20231107 | 164700 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 25441 |
| 123 | 20231107 | 164600 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 124 | 20231107 | 164500 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 125 | 20231107 | 164400 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 126 | 20231107 | 164300 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 127 | 20231107 | 164200 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 128 | 20231107 | 164100 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 129 | 20231107 | 164000 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 130 | 20231107 | 163900 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 131 | 20231107 | 163800 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 132 | 20231107 | 163700 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 133 | 20231107 | 163600 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 134 | 20231107 | 163500 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 135 | 20231107 | 163400 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 136 | 20231107 | 163300 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 137 | 20231107 | 163200 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 138 | 20231107 | 163100 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 139 | 20231107 | 163000 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 140 | 20231107 | 162900 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 141 | 20231107 | 162800 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 142 | 20231107 | 162700 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 143 | 20231107 | 162600 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 144 | 20231107 | 162500 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 145 | 20231107 | 162400 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 146 | 20231107 | 162300 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 147 | 20231107 | 162200 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 148 | 20231107 | 162100 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 149 | 20231107 | 162000 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 150 | 20231107 | 161900 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 151 | 20231107 | 161800 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 152 | 20231107 | 161700 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 25441 |
| 153 | 20231107 | 161600 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 154 | 20231107 | 161500 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 155 | 20231107 | 161400 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 156 | 20231107 | 161300 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 157 | 20231107 | 161200 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 158 | 20231107 | 161100 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 159 | 20231107 | 161000 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 160 | 20231107 | 160900 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 161 | 20231107 | 160800 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 162 | 20231107 | 160700 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 163 | 20231107 | 160600 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 164 | 20231107 | 160500 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 165 | 20231107 | 160400 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 166 | 20231107 | 160300 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 167 | 20231107 | 160200 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 168 | 20231107 | 160100 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 169 | 20231107 | 160000 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 170 | 20231107 | 155900 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 171 | 20231107 | 155800 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 172 | 20231107 | 155700 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 173 | 20231107 | 155600 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 174 | 20231107 | 155500 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 175 | 20231107 | 155400 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 176 | 20231107 | 155300 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 177 | 20231107 | 155200 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 178 | 20231107 | 155100 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 179 | 20231107 | 155000 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 180 | 20231107 | 154900 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 181 | 20231107 | 154800 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 182 | 20231107 | 154700 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 25441 |
| 183 | 20231107 | 154600 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 184 | 20231107 | 154500 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 185 | 20231107 | 154400 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 186 | 20231107 | 154300 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 187 | 20231107 | 154200 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 188 | 20231107 | 154100 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 189 | 20231107 | 154000 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 190 | 20231107 | 153900 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 191 | 20231107 | 153800 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 192 | 20231107 | 153700 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 193 | 20231107 | 153600 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 194 | 20231107 | 153500 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 195 | 20231107 | 153400 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 196 | 20231107 | 153300 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 197 | 20231107 | 153200 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 198 | 20231107 | 153100 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 199 | 20231107 | 153000 | 298446740000 | 466000 | 466000 | 466000 | 466000 | 25441 |
| 200 | 20231107 | 152900 | 286591234000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 201 | 20231107 | 152800 | 286591234000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 202 | 20231107 | 152700 | 286591234000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 203 | 20231107 | 152600 | 286591234000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 204 | 20231107 | 152500 | 286591234000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 205 | 20231107 | 152400 | 286591234000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 206 | 20231107 | 152300 | 286591234000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 207 | 20231107 | 152200 | 286591234000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 208 | 20231107 | 152100 | 286591234000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 209 | 20231107 | 152000 | 286591234000 | 467000 | 467000 | 467000 | 467000 | 0 |
| 210 | 20231107 | 151900 | 286591234000 | 467000 | 468500 | 468500 | 467000 | 1195 |
| 211 | 20231107 | 151800 | 286032265500 | 468000 | 468000 | 468500 | 468000 | 349 |
| 212 | 20231107 | 151700 | 285868884500 | 468500 | 469000 | 469000 | 468000 | 1302 |
| 213 | 20231107 | 151600 | 285259044000 | 469000 | 469000 | 469000 | 468500 | 608 |
| 214 | 20231107 | 151500 | 284974052500 | 468500 | 469000 | 469500 | 468500 | 587 |
| 215 | 20231107 | 151400 | 284698785000 | 469500 | 469000 | 469500 | 469000 | 1531 |
| 216 | 20231107 | 151300 | 283980514000 | 469500 | 469000 | 469500 | 468500 | 1161 |
| 217 | 20231107 | 151200 | 283435959000 | 469000 | 467000 | 469000 | 467000 | 1475 |
| 218 | 20231107 | 151100 | 282745631500 | 467500 | 467500 | 468000 | 467000 | 658 |
| 219 | 20231107 | 151000 | 282438252000 | 467500 | 469000 | 469000 | 467500 | 1371 |
| 220 | 20231107 | 150900 | 281796304000 | 469000 | 469000 | 469500 | 468500 | 956 |
| 221 | 20231107 | 150800 | 281347882000 | 469000 | 469500 | 469500 | 468500 | 826 |
| 222 | 20231107 | 150700 | 280960487500 | 469500 | 469000 | 470000 | 468500 | 4242 |
| 223 | 20231107 | 150600 | 278969531000 | 469000 | 469500 | 469500 | 468500 | 1020 |
| 224 | 20231107 | 150500 | 278491069000 | 469500 | 469000 | 469500 | 468500 | 1145 |
| 225 | 20231107 | 150400 | 277953994500 | 469000 | 469000 | 469000 | 468500 | 990 |
| 226 | 20231107 | 150300 | 277489892500 | 469000 | 469000 | 469000 | 468500 | 1115 |
| 227 | 20231107 | 150200 | 276967342500 | 468500 | 468000 | 469000 | 467500 | 1615 |
| 228 | 20231107 | 150100 | 276211104000 | 467500 | 467500 | 468000 | 467000 | 346 |
| 229 | 20231107 | 150000 | 276049312000 | 467500 | 466500 | 467500 | 466500 | 738 |
| 230 | 20231107 | 145900 | 275704614000 | 466500 | 466500 | 466500 | 466000 | 777 |
| 231 | 20231107 | 145800 | 275342203500 | 466500 | 467500 | 467500 | 466000 | 934 |
| 232 | 20231107 | 145700 | 274906369500 | 467500 | 467000 | 467500 | 467000 | 559 |
| 233 | 20231107 | 145600 | 274645182500 | 467500 | 467500 | 468000 | 466000 | 1940 |
| 234 | 20231107 | 145500 | 273739164000 | 468000 | 468000 | 468000 | 467500 | 476 |
| 235 | 20231107 | 145400 | 273516448500 | 468000 | 467500 | 468000 | 467000 | 944 |
| 236 | 20231107 | 145300 | 273075032500 | 467500 | 467000 | 467500 | 466500 | 787 |
| 237 | 20231107 | 145200 | 272707379500 | 467000 | 466000 | 467500 | 465500 | 977 |
| 238 | 20231107 | 145100 | 272251319500 | 466000 | 465500 | 466000 | 465000 | 2018 |
| 239 | 20231107 | 145000 | 271312166500 | 465000 | 465500 | 466000 | 465000 | 1855 |
| 240 | 20231107 | 144900 | 270448565500 | 466000 | 466000 | 466000 | 465500 | 625 |
| 241 | 20231107 | 144800 | 270157473500 | 466000 | 465000 | 466000 | 465000 | 561 |
| 242 | 20231107 | 144700 | 269896180500 | 465500 | 467000 | 467000 | 465000 | 1831 |
| 243 | 20231107 | 144600 | 269042756500 | 466500 | 468000 | 468000 | 466000 | 1881 |
| 244 | 20231107 | 144500 | 268164487000 | 468000 | 468000 | 468000 | 467500 | 844 |
| 245 | 20231107 | 144400 | 267769742500 | 468000 | 467000 | 468000 | 467000 | 732 |
| 246 | 20231107 | 144300 | 267427384000 | 467000 | 467000 | 467500 | 467000 | 1042 |
| 247 | 20231107 | 144200 | 266940481500 | 467500 | 468000 | 468000 | 467000 | 710 |
| 248 | 20231107 | 144100 | 266608535000 | 468000 | 467500 | 468000 | 467000 | 763 |
| 249 | 20231107 | 144000 | 266251869000 | 467000 | 468000 | 468000 | 467000 | 1530 |
| 250 | 20231107 | 143900 | 265536585500 | 468000 | 467500 | 468000 | 467500 | 1040 |
| 251 | 20231107 | 143800 | 265049974500 | 468000 | 466000 | 468000 | 466000 | 3182 |
| 252 | 20231107 | 143700 | 263564283500 | 466000 | 465500 | 466500 | 465500 | 1339 |
| 253 | 20231107 | 143600 | 262940298500 | 466000 | 465000 | 466000 | 465000 | 1187 |
| 254 | 20231107 | 143500 | 262387776500 | 465000 | 465000 | 465500 | 464500 | 791 |
| 255 | 20231107 | 143400 | 262019913000 | 465000 | 465000 | 465500 | 464500 | 1066 |
| 256 | 20231107 | 143300 | 261524183000 | 465000 | 465000 | 465500 | 464500 | 1003 |
| 257 | 20231107 | 143200 | 261057901000 | 465000 | 465000 | 465000 | 464500 | 373 |
| 258 | 20231107 | 143100 | 260884523500 | 464500 | 465000 | 465500 | 464000 | 1167 |
| 259 | 20231107 | 143000 | 260342158500 | 465000 | 464500 | 465000 | 464000 | 1125 |
| 260 | 20231107 | 142900 | 259819521500 | 464500 | 464500 | 464500 | 464000 | 514 |
| 261 | 20231107 | 142800 | 259580843500 | 464500 | 464000 | 464500 | 464000 | 350 |
| 262 | 20231107 | 142700 | 259418324500 | 464500 | 464500 | 464500 | 464000 | 549 |
| 263 | 20231107 | 142600 | 259163372000 | 464500 | 464000 | 465000 | 464000 | 537 |
| 264 | 20231107 | 142500 | 258913984500 | 464500 | 464500 | 464500 | 464000 | 530 |
| 265 | 20231107 | 142400 | 258667848000 | 464500 | 464000 | 465500 | 464000 | 1037 |
| 266 | 20231107 | 142300 | 258186142000 | 464500 | 464500 | 465500 | 464000 | 964 |
| 267 | 20231107 | 142200 | 257738199000 | 465000 | 465500 | 465500 | 464500 | 949 |
| 268 | 20231107 | 142100 | 257296907500 | 465500 | 464000 | 465500 | 464000 | 894 |
| 269 | 20231107 | 142000 | 256881483500 | 464000 | 465000 | 465000 | 464000 | 426 |
| 270 | 20231107 | 141900 | 256683590500 | 464500 | 464000 | 465000 | 464000 | 1107 |
| 271 | 20231107 | 141800 | 256169245000 | 464500 | 465000 | 465000 | 464000 | 819 |
| 272 | 20231107 | 141700 | 255788764500 | 464500 | 465500 | 465500 | 464500 | 605 |
| 273 | 20231107 | 141600 | 255507457000 | 465000 | 465000 | 466000 | 465000 | 605 |
| 274 | 20231107 | 141500 | 255225851000 | 465000 | 465500 | 465500 | 465000 | 980 |
| 275 | 20231107 | 141400 | 254769817500 | 465500 | 464500 | 465500 | 464500 | 787 |
| 276 | 20231107 | 141300 | 254403966000 | 464500 | 464000 | 464500 | 464000 | 362 |
| 277 | 20231107 | 141200 | 254235874000 | 464500 | 464000 | 464500 | 464000 | 319 |
| 278 | 20231107 | 141100 | 254087764500 | 464500 | 464000 | 464500 | 464000 | 395 |
| 279 | 20231107 | 141000 | 253904345500 | 464000 | 463500 | 464000 | 463500 | 582 |
| 280 | 20231107 | 140900 | 253634398000 | 463500 | 463500 | 464000 | 463000 | 559 |
| 281 | 20231107 | 140800 | 253375277000 | 464000 | 464000 | 464000 | 463500 | 579 |
| 282 | 20231107 | 140700 | 253106815000 | 463500 | 463500 | 464000 | 463500 | 485 |
| 283 | 20231107 | 140600 | 252881897500 | 463500 | 464000 | 464500 | 463500 | 868 |
| 284 | 20231107 | 140500 | 252479080000 | 464500 | 464500 | 464500 | 464000 | 450 |
| 285 | 20231107 | 140400 | 252270126000 | 464000 | 464000 | 464500 | 464000 | 367 |
| 286 | 20231107 | 140300 | 252099730000 | 464000 | 464500 | 465000 | 464000 | 722 |
| 287 | 20231107 | 140200 | 251764395500 | 464500 | 464500 | 465000 | 464000 | 838 |
| 288 | 20231107 | 140100 | 251375151000 | 465000 | 465500 | 465500 | 464500 | 694 |
| 289 | 20231107 | 140000 | 251052389000 | 465000 | 465000 | 466000 | 464500 | 1285 |
| 290 | 20231107 | 135900 | 250454857000 | 466000 | 465500 | 466000 | 465000 | 1012 |
| 291 | 20231107 | 135800 | 249983893000 | 465500 | 465000 | 465500 | 465000 | 645 |
| 292 | 20231107 | 135700 | 249683777000 | 465000 | 464500 | 465500 | 464000 | 1738 |
| 293 | 20231107 | 135600 | 248875840000 | 464500 | 463500 | 464500 | 463500 | 864 |
| 294 | 20231107 | 135500 | 248474977500 | 463500 | 463500 | 464000 | 463500 | 406 |
| 295 | 20231107 | 135400 | 248286664500 | 463500 | 463500 | 464500 | 463500 | 750 |
| 296 | 20231107 | 135300 | 247938689500 | 464000 | 463000 | 464000 | 463000 | 917 |
| 297 | 20231107 | 135200 | 247513464000 | 463500 | 463000 | 463500 | 462500 | 634 |
| 298 | 20231107 | 135100 | 247219876000 | 463000 | 463000 | 463500 | 463000 | 314 |
| 299 | 20231107 | 135000 | 247074381000 | 463000 | 462500 | 463500 | 462000 | 465 |
| 300 | 20231107 | 134900 | 246859227500 | 462500 | 463500 | 464000 | 461500 | 1965 |
| 301 | 20231107 | 134800 | 245950384500 | 464000 | 463500 | 464000 | 463000 | 1225 |
| 302 | 20231107 | 134700 | 245382632500 | 463500 | 464000 | 464500 | 463000 | 783 |
| 303 | 20231107 | 134600 | 245019568500 | 464000 | 463500 | 464500 | 463000 | 3952 |
| 304 | 20231107 | 134500 | 243186213500 | 463500 | 463000 | 464000 | 463000 | 793 |
| 305 | 20231107 | 134400 | 242818769500 | 463000 | 463000 | 463500 | 462500 | 948 |
| 306 | 20231107 | 134300 | 242379857500 | 463000 | 462500 | 463500 | 462500 | 885 |
| 307 | 20231107 | 134200 | 241970107000 | 462500 | 461000 | 462500 | 461000 | 1489 |
| 308 | 20231107 | 134100 | 241282366000 | 461000 | 461000 | 461500 | 460500 | 680 |
| 309 | 20231107 | 134000 | 240968928500 | 461000 | 461500 | 461500 | 461000 | 413 |
| 310 | 20231107 | 133900 | 240778398500 | 461500 | 460500 | 461500 | 460500 | 720 |
| 311 | 20231107 | 133800 | 240446529500 | 461000 | 461000 | 461000 | 460500 | 482 |
| 312 | 20231107 | 133700 | 240224406500 | 461000 | 461500 | 462000 | 461000 | 538 |
| 313 | 20231107 | 133600 | 239976136500 | 461500 | 460500 | 462000 | 460500 | 814 |
| 314 | 20231107 | 133500 | 239600647000 | 460500 | 460000 | 461000 | 460000 | 423 |
| 315 | 20231107 | 133400 | 239405839500 | 460000 | 459500 | 460500 | 459500 | 531 |
| 316 | 20231107 | 133300 | 239161558500 | 460000 | 459500 | 460000 | 459500 | 821 |
| 317 | 20231107 | 133200 | 238783963500 | 459500 | 460500 | 460500 | 459500 | 1511 |
| 318 | 20231107 | 133100 | 238088835500 | 460000 | 460000 | 461000 | 460000 | 1489 |
| 319 | 20231107 | 133000 | 237403197500 | 460000 | 460000 | 460500 | 460000 | 354 |
| 320 | 20231107 | 132900 | 237240333500 | 460000 | 460500 | 461000 | 460000 | 1053 |
| 321 | 20231107 | 132800 | 236755472000 | 460500 | 460500 | 461000 | 460500 | 258 |
| 322 | 20231107 | 132700 | 236636622500 | 460500 | 460500 | 461000 | 460500 | 647 |
| 323 | 20231107 | 132600 | 236338615000 | 460500 | 460500 | 461000 | 460500 | 220 |
| 324 | 20231107 | 132500 | 236237276000 | 460500 | 460000 | 461000 | 460000 | 382 |
| 325 | 20231107 | 132400 | 236061342500 | 460000 | 460500 | 461000 | 460000 | 1199 |
| 326 | 20231107 | 132300 | 235509121000 | 461000 | 461000 | 461000 | 460500 | 744 |
| 327 | 20231107 | 132200 | 235166227500 | 460500 | 460500 | 461000 | 460500 | 234 |
| 328 | 20231107 | 132100 | 235058462000 | 460500 | 460500 | 461500 | 460000 | 1394 |
| 329 | 20231107 | 132000 | 234415994000 | 460500 | 460500 | 461000 | 460000 | 995 |
| 330 | 20231107 | 131900 | 233957632500 | 460500 | 460000 | 460500 | 460000 | 257 |
| 331 | 20231107 | 131800 | 233839356000 | 460000 | 460000 | 460500 | 459500 | 522 |
| 332 | 20231107 | 131700 | 233599259500 | 460000 | 460000 | 460000 | 459500 | 695 |
| 333 | 20231107 | 131600 | 233279677500 | 459500 | 460000 | 460000 | 459500 | 465 |
| 334 | 20231107 | 131500 | 233065849000 | 460000 | 459500 | 460000 | 459000 | 749 |
| 335 | 20231107 | 131400 | 232721692500 | 459500 | 459500 | 460000 | 459500 | 316 |
| 336 | 20231107 | 131300 | 232576486000 | 460000 | 459500 | 460000 | 459000 | 410 |
| 337 | 20231107 | 131200 | 232388027000 | 460000 | 459500 | 460500 | 459000 | 769 |
| 338 | 20231107 | 131100 | 232034581000 | 459500 | 459500 | 459500 | 459000 | 592 |
| 339 | 20231107 | 131000 | 231762831000 | 459500 | 460500 | 460500 | 459500 | 1423 |
| 340 | 20231107 | 130900 | 231108433500 | 460500 | 460500 | 461000 | 460000 | 998 |
| 341 | 20231107 | 130800 | 230648926500 | 460000 | 460500 | 460500 | 460000 | 166 |
| 342 | 20231107 | 130700 | 230572534500 | 460000 | 460000 | 460500 | 460000 | 391 |
| 343 | 20231107 | 130600 | 230392548500 | 460000 | 460500 | 460500 | 460000 | 337 |
| 344 | 20231107 | 130500 | 230237455500 | 461000 | 460500 | 461000 | 460000 | 349 |
| 345 | 20231107 | 130400 | 230076749000 | 460500 | 461000 | 461000 | 460000 | 830 |
| 346 | 20231107 | 130300 | 229694464000 | 461000 | 461000 | 461500 | 461000 | 238 |
| 347 | 20231107 | 130200 | 229584694500 | 461000 | 461500 | 462500 | 461000 | 1566 |
| 348 | 20231107 | 130100 | 228861928500 | 461500 | 462500 | 462500 | 461000 | 873 |
| 349 | 20231107 | 130000 | 228458747500 | 462500 | 462000 | 462500 | 462000 | 276 |
| 350 | 20231107 | 125900 | 228331175500 | 462000 | 460500 | 462000 | 460500 | 1053 |
| 351 | 20231107 | 125800 | 227845373500 | 460500 | 462000 | 462000 | 460500 | 987 |
| 352 | 20231107 | 125700 | 227390034000 | 462000 | 462000 | 462000 | 461500 | 492 |
| 353 | 20231107 | 125600 | 227162776500 | 462000 | 461500 | 462000 | 461500 | 539 |
| 354 | 20231107 | 125500 | 226913792000 | 462000 | 460500 | 462000 | 460500 | 559 |
| 355 | 20231107 | 125400 | 226655923000 | 461000 | 460500 | 461500 | 460000 | 707 |
| 356 | 20231107 | 125300 | 226330207500 | 460500 | 461000 | 461000 | 459500 | 857 |
| 357 | 20231107 | 125200 | 225935783000 | 461000 | 460500 | 461000 | 460000 | 747 |
| 358 | 20231107 | 125100 | 225591616000 | 460500 | 461000 | 461500 | 460500 | 1000 |
| 359 | 20231107 | 125000 | 225130781000 | 461000 | 459500 | 461000 | 459500 | 642 |
| 360 | 20231107 | 124900 | 224835177000 | 459500 | 460000 | 461500 | 459500 | 1235 |
| 361 | 20231107 | 124800 | 224267078000 | 460500 | 460000 | 460500 | 460000 | 612 |
| 362 | 20231107 | 124700 | 223985461500 | 460000 | 460000 | 460000 | 459500 | 523 |
| 363 | 20231107 | 124600 | 223744975500 | 459500 | 460000 | 460000 | 459000 | 728 |
| 364 | 20231107 | 124500 | 223410563000 | 459500 | 459500 | 460000 | 459000 | 898 |
| 365 | 20231107 | 124400 | 222998035500 | 459500 | 459000 | 459500 | 459000 | 573 |
| 366 | 20231107 | 124300 | 222734988000 | 459000 | 459500 | 460000 | 459000 | 626 |
| 367 | 20231107 | 124200 | 222447300500 | 459500 | 459000 | 460000 | 459000 | 563 |
| 368 | 20231107 | 124100 | 222188693500 | 459000 | 458500 | 459000 | 458000 | 2202 |
| 369 | 20231107 | 124000 | 221179102500 | 458500 | 459500 | 459500 | 458500 | 2273 |
| 370 | 20231107 | 123900 | 220135772500 | 460000 | 460000 | 460500 | 459500 | 504 |
| 371 | 20231107 | 123800 | 219903922500 | 460000 | 460000 | 460000 | 459500 | 1239 |
| 372 | 20231107 | 123700 | 219334433500 | 459500 | 460500 | 461000 | 459500 | 1108 |
| 373 | 20231107 | 123600 | 218824476000 | 460500 | 462000 | 462000 | 460500 | 1575 |
| 374 | 20231107 | 123500 | 218097916500 | 462000 | 462500 | 463000 | 461000 | 2522 |
| 375 | 20231107 | 123400 | 216932698000 | 462500 | 462500 | 463000 | 462000 | 1112 |
| 376 | 20231107 | 123300 | 216418268500 | 462500 | 462000 | 463000 | 461500 | 1089 |
| 377 | 20231107 | 123200 | 215915011000 | 462000 | 461500 | 462000 | 460500 | 1022 |
| 378 | 20231107 | 123100 | 215443368000 | 461500 | 462000 | 462000 | 461500 | 133 |
| 379 | 20231107 | 123000 | 215381978000 | 461500 | 460500 | 462000 | 460500 | 785 |
| 380 | 20231107 | 122900 | 215019911500 | 460500 | 460500 | 461000 | 459500 | 1389 |
| 381 | 20231107 | 122800 | 214380380000 | 460500 | 461000 | 461000 | 460000 | 831 |
| 382 | 20231107 | 122700 | 213997571500 | 460500 | 460000 | 461000 | 459500 | 835 |
| 383 | 20231107 | 122600 | 213613254000 | 459500 | 461500 | 461500 | 459500 | 1061 |
| 384 | 20231107 | 122500 | 213124685000 | 461500 | 460500 | 461500 | 460500 | 739 |
| 385 | 20231107 | 122400 | 212783876500 | 460500 | 461000 | 461500 | 460500 | 421 |
| 386 | 20231107 | 122300 | 212589785000 | 461500 | 461000 | 461500 | 460000 | 792 |
| 387 | 20231107 | 122200 | 212224948500 | 461000 | 458500 | 461500 | 458000 | 3342 |
| 388 | 20231107 | 122100 | 210688214500 | 458000 | 460000 | 460000 | 458000 | 1767 |
| 389 | 20231107 | 122000 | 209877062000 | 460000 | 459500 | 460000 | 459000 | 486 |
| 390 | 20231107 | 121900 | 209653749000 | 459000 | 460500 | 460500 | 459000 | 1049 |
| 391 | 20231107 | 121800 | 209171049000 | 460500 | 459500 | 460500 | 459500 | 656 |
| 392 | 20231107 | 121700 | 208869272000 | 460000 | 459500 | 460000 | 459000 | 1717 |
| 393 | 20231107 | 121600 | 208080156000 | 459000 | 459000 | 459500 | 458500 | 790 |
| 394 | 20231107 | 121500 | 207717560500 | 459000 | 458000 | 459000 | 458000 | 2487 |
| 395 | 20231107 | 121400 | 206577422000 | 458500 | 459000 | 459000 | 458000 | 1095 |
| 396 | 20231107 | 121300 | 206075335500 | 459000 | 460000 | 460000 | 459000 | 523 |
| 397 | 20231107 | 121200 | 205835254000 | 459000 | 459000 | 459500 | 458500 | 818 |
| 398 | 20231107 | 121100 | 205459656000 | 459000 | 459000 | 460000 | 458500 | 837 |
| 399 | 20231107 | 121000 | 205075320000 | 459000 | 459500 | 459500 | 458500 | 1171 |
| 400 | 20231107 | 120900 | 204537997000 | 459500 | 459000 | 459500 | 459000 | 479 |
| 401 | 20231107 | 120800 | 204317981000 | 459000 | 459500 | 460000 | 459000 | 863 |
| 402 | 20231107 | 120700 | 203921581000 | 460000 | 459500 | 460500 | 459000 | 807 |
| 403 | 20231107 | 120600 | 203550491000 | 459500 | 459500 | 460000 | 459000 | 733 |
| 404 | 20231107 | 120500 | 203213695000 | 459500 | 459500 | 460500 | 459500 | 1590 |
| 405 | 20231107 | 120400 | 202482341000 | 459500 | 459500 | 460000 | 458500 | 1667 |
| 406 | 20231107 | 120300 | 201716912000 | 459500 | 460000 | 460000 | 459000 | 1918 |
| 407 | 20231107 | 120200 | 200835675500 | 459500 | 460000 | 460500 | 459500 | 3044 |
| 408 | 20231107 | 120100 | 199435414500 | 460500 | 460500 | 460500 | 460000 | 1006 |
| 409 | 20231107 | 120000 | 198972506500 | 460000 | 460500 | 461000 | 460000 | 2297 |
| 410 | 20231107 | 115900 | 197914921500 | 460500 | 460500 | 461000 | 460500 | 768 |
| 411 | 20231107 | 115800 | 197561235500 | 461000 | 460500 | 461000 | 460500 | 627 |
| 412 | 20231107 | 115700 | 197272440500 | 461000 | 461000 | 461500 | 460500 | 1953 |
| 413 | 20231107 | 115600 | 196372293500 | 461000 | 461500 | 462000 | 461000 | 1302 |
| 414 | 20231107 | 115500 | 195771557000 | 461500 | 462000 | 462000 | 461500 | 602 |
| 415 | 20231107 | 115400 | 195493626000 | 462000 | 462000 | 462500 | 462000 | 803 |
| 416 | 20231107 | 115300 | 195122546000 | 462500 | 462000 | 462500 | 462000 | 1178 |
| 417 | 20231107 | 115200 | 194578143000 | 462000 | 463000 | 463000 | 462000 | 1453 |
| 418 | 20231107 | 115100 | 193906448000 | 463000 | 463000 | 463500 | 462500 | 2777 |
| 419 | 20231107 | 115000 | 192620808000 | 463000 | 463500 | 463500 | 462500 | 1895 |
| 420 | 20231107 | 114900 | 191743465000 | 463500 | 464000 | 464000 | 463000 | 1907 |
| 421 | 20231107 | 114800 | 190859084500 | 463500 | 463500 | 464000 | 463500 | 523 |
| 422 | 20231107 | 114700 | 190616654500 | 463500 | 464000 | 464500 | 463500 | 820 |
| 423 | 20231107 | 114600 | 190236229500 | 464000 | 464500 | 464500 | 464000 | 708 |
| 424 | 20231107 | 114500 | 189907700500 | 464000 | 465000 | 465500 | 463500 | 4671 |
| 425 | 20231107 | 114400 | 187738122000 | 465000 | 465000 | 465500 | 465000 | 642 |
| 426 | 20231107 | 114300 | 187439549000 | 465500 | 465500 | 466000 | 465000 | 759 |
| 427 | 20231107 | 114200 | 187086436000 | 465500 | 465500 | 466000 | 465500 | 1267 |
| 428 | 20231107 | 114100 | 186496595500 | 465500 | 466500 | 466500 | 465500 | 1866 |
| 429 | 20231107 | 114000 | 185627414500 | 466500 | 466000 | 466500 | 466000 | 301 |
| 430 | 20231107 | 113900 | 185487101000 | 466500 | 466000 | 466500 | 466000 | 170 |
| 431 | 20231107 | 113800 | 185407831000 | 466000 | 466500 | 467000 | 466000 | 1526 |
| 432 | 20231107 | 113700 | 184695911500 | 466500 | 466000 | 466500 | 466000 | 521 |
| 433 | 20231107 | 113600 | 184452934000 | 466500 | 466000 | 466500 | 465500 | 582 |
| 434 | 20231107 | 113500 | 184181727000 | 465500 | 466000 | 466000 | 465500 | 1606 |
| 435 | 20231107 | 113400 | 183433546500 | 465500 | 465500 | 466000 | 465500 | 1290 |
| 436 | 20231107 | 113300 | 182832973500 | 466000 | 466500 | 466500 | 465500 | 561 |
| 437 | 20231107 | 113200 | 182571610500 | 466000 | 466000 | 466500 | 466000 | 297 |
| 438 | 20231107 | 113100 | 182433187000 | 466500 | 466000 | 466500 | 466000 | 385 |
| 439 | 20231107 | 113000 | 182253746000 | 466500 | 467500 | 467500 | 466500 | 1101 |
| 440 | 20231107 | 112900 | 181739660500 | 467500 | 467500 | 468500 | 467000 | 714 |
| 441 | 20231107 | 112800 | 181405701500 | 467500 | 467500 | 468000 | 467000 | 380 |
| 442 | 20231107 | 112700 | 181227979500 | 468000 | 467000 | 468000 | 467000 | 701 |
| 443 | 20231107 | 112600 | 180900300500 | 467500 | 468000 | 468500 | 467000 | 1981 |
| 444 | 20231107 | 112500 | 179974073000 | 468000 | 467500 | 468500 | 467500 | 834 |
| 445 | 20231107 | 112400 | 179583825500 | 468000 | 466500 | 468000 | 466500 | 1872 |
| 446 | 20231107 | 112300 | 178708492500 | 466500 | 466500 | 467500 | 466500 | 1058 |
| 447 | 20231107 | 112200 | 178214546000 | 466500 | 466000 | 467000 | 466000 | 979 |
| 448 | 20231107 | 112100 | 177757892500 | 466000 | 465500 | 466500 | 465500 | 2440 |
| 449 | 20231107 | 112000 | 176620546000 | 466000 | 466000 | 466500 | 465500 | 1831 |
| 450 | 20231107 | 111900 | 175767601000 | 465500 | 466500 | 466500 | 465500 | 1252 |
| 451 | 20231107 | 111800 | 175183919500 | 466500 | 466000 | 467000 | 465500 | 1761 |
| 452 | 20231107 | 111700 | 174362749000 | 466000 | 467000 | 467000 | 465500 | 2613 |
| 453 | 20231107 | 111600 | 173144712500 | 467000 | 467500 | 467500 | 466500 | 886 |
| 454 | 20231107 | 111500 | 172730955500 | 467500 | 466500 | 468000 | 466500 | 1888 |
| 455 | 20231107 | 111400 | 171849021000 | 466500 | 467000 | 467500 | 466500 | 1642 |
| 456 | 20231107 | 111300 | 171082322500 | 467000 | 467500 | 468000 | 467000 | 947 |
| 457 | 20231107 | 111200 | 170639647000 | 468000 | 467500 | 468000 | 467000 | 2091 |
| 458 | 20231107 | 111100 | 169662448000 | 467500 | 469000 | 469000 | 467000 | 4894 |
| 459 | 20231107 | 111000 | 167371442000 | 469000 | 469500 | 469500 | 468500 | 1172 |
| 460 | 20231107 | 110900 | 166821732500 | 469500 | 469000 | 470000 | 469000 | 865 |
| 461 | 20231107 | 110800 | 166415610500 | 469000 | 469000 | 469500 | 468500 | 1980 |
| 462 | 20231107 | 110700 | 165486674000 | 468500 | 469000 | 469000 | 468500 | 370 |
| 463 | 20231107 | 110600 | 165313256500 | 469000 | 469000 | 469500 | 468500 | 2460 |
| 464 | 20231107 | 110500 | 164159522000 | 469000 | 469500 | 470000 | 469000 | 1837 |
| 465 | 20231107 | 110400 | 163297296500 | 470000 | 470500 | 470500 | 469500 | 3039 |
| 466 | 20231107 | 110300 | 161868619000 | 470500 | 470500 | 471000 | 470000 | 3085 |
| 467 | 20231107 | 110200 | 160417467000 | 470500 | 471000 | 471000 | 470000 | 3037 |
| 468 | 20231107 | 110100 | 158988791500 | 471000 | 471000 | 471500 | 470500 | 3103 |
| 469 | 20231107 | 110000 | 157527515000 | 471000 | 471500 | 472000 | 471000 | 1278 |
| 470 | 20231107 | 105900 | 156925105500 | 471500 | 471500 | 472000 | 471500 | 399 |
| 471 | 20231107 | 105800 | 156736862500 | 471500 | 472000 | 472000 | 471500 | 544 |
| 472 | 20231107 | 105700 | 156480180000 | 471500 | 471500 | 472000 | 471500 | 228 |
| 473 | 20231107 | 105600 | 156372662000 | 472000 | 472000 | 472000 | 471500 | 424 |
| 474 | 20231107 | 105500 | 156172578000 | 472000 | 472000 | 472500 | 471500 | 894 |
| 475 | 20231107 | 105400 | 155750545500 | 472500 | 472500 | 473000 | 472000 | 460 |
| 476 | 20231107 | 105300 | 155533248000 | 472500 | 472000 | 472500 | 471500 | 2401 |
| 477 | 20231107 | 105200 | 154399656500 | 472000 | 471500 | 472000 | 471500 | 322 |
| 478 | 20231107 | 105100 | 154247769500 | 471500 | 472000 | 472000 | 471500 | 289 |
| 479 | 20231107 | 105000 | 154111425500 | 471500 | 472000 | 472000 | 471500 | 1943 |
| 480 | 20231107 | 104900 | 153194658500 | 472000 | 472500 | 472500 | 472000 | 753 |
| 481 | 20231107 | 104800 | 152838960500 | 473000 | 472500 | 473000 | 472000 | 412 |
| 482 | 20231107 | 104700 | 152644256500 | 472500 | 473500 | 474000 | 472000 | 1069 |
| 483 | 20231107 | 104600 | 152138698500 | 473500 | 474000 | 474000 | 473500 | 404 |
| 484 | 20231107 | 104500 | 151947385500 | 474000 | 474000 | 474000 | 473000 | 842 |
| 485 | 20231107 | 104400 | 151548748500 | 474000 | 472500 | 474500 | 472500 | 1886 |
| 486 | 20231107 | 104300 | 150655739500 | 473000 | 472500 | 473000 | 472500 | 261 |
| 487 | 20231107 | 104200 | 150532410500 | 472500 | 472000 | 473000 | 472000 | 534 |
| 488 | 20231107 | 104100 | 150280139000 | 472000 | 472500 | 473000 | 472000 | 624 |
| 489 | 20231107 | 104000 | 149985300000 | 473000 | 472500 | 473000 | 472000 | 898 |
| 490 | 20231107 | 103900 | 149561215000 | 472000 | 472000 | 472500 | 471500 | 395 |
| 491 | 20231107 | 103800 | 149374685000 | 472000 | 472000 | 472000 | 471500 | 534 |
| 492 | 20231107 | 103700 | 149122677500 | 471500 | 471500 | 472000 | 471500 | 801 |
| 493 | 20231107 | 103600 | 148744881000 | 471500 | 472000 | 472500 | 471500 | 872 |
| 494 | 20231107 | 103500 | 148333438500 | 472500 | 473000 | 473000 | 472000 | 597 |
| 495 | 20231107 | 103400 | 148051215000 | 473000 | 472500 | 473500 | 472000 | 1481 |
| 496 | 20231107 | 103300 | 147351263000 | 472000 | 472500 | 472500 | 472000 | 678 |
| 497 | 20231107 | 103200 | 147031025500 | 472500 | 472000 | 473000 | 471000 | 1602 |
| 498 | 20231107 | 103100 | 146275342500 | 472000 | 472000 | 472500 | 471500 | 805 |
| 499 | 20231107 | 103000 | 145895422500 | 472000 | 472500 | 472500 | 471500 | 765 |
| 500 | 20231107 | 102900 | 145534334500 | 472500 | 473500 | 473500 | 472500 | 1087 |
| 501 | 20231107 | 102800 | 145020354500 | 473500 | 473500 | 474000 | 473000 | 808 |
| 502 | 20231107 | 102700 | 144637748000 | 473000 | 473000 | 474000 | 473000 | 899 |
| 503 | 20231107 | 102600 | 144212251000 | 472500 | 474500 | 474500 | 472500 | 1207 |
| 504 | 20231107 | 102500 | 143640585500 | 474500 | 473500 | 474500 | 473000 | 1058 |
| 505 | 20231107 | 102400 | 143139292000 | 473500 | 473000 | 473500 | 473000 | 459 |
| 506 | 20231107 | 102300 | 142922006500 | 473500 | 472000 | 473500 | 472000 | 431 |
| 507 | 20231107 | 102200 | 142718229000 | 472500 | 473500 | 473500 | 471500 | 534 |
| 508 | 20231107 | 102100 | 142466053000 | 473500 | 471500 | 473500 | 471000 | 1075 |
| 509 | 20231107 | 102000 | 141958528000 | 471500 | 471500 | 471500 | 470500 | 1292 |
| 510 | 20231107 | 101900 | 141349798000 | 471000 | 471000 | 471500 | 470500 | 1761 |
| 511 | 20231107 | 101800 | 140520581500 | 471500 | 471500 | 471500 | 471000 | 477 |
| 512 | 20231107 | 101700 | 140295778500 | 471500 | 471500 | 472000 | 471000 | 1350 |
| 513 | 20231107 | 101600 | 139659284000 | 471500 | 471500 | 472000 | 471500 | 520 |
| 514 | 20231107 | 101500 | 139414077500 | 471500 | 471500 | 472000 | 471000 | 504 |
| 515 | 20231107 | 101400 | 139176480500 | 471500 | 471500 | 472000 | 471000 | 1231 |
| 516 | 20231107 | 101300 | 138596067000 | 471500 | 470500 | 472000 | 470500 | 1742 |
| 517 | 20231107 | 101200 | 137774914500 | 471500 | 471000 | 471500 | 470500 | 1211 |
| 518 | 20231107 | 101100 | 137204537500 | 471000 | 471500 | 471500 | 470500 | 3046 |
| 519 | 20231107 | 101000 | 135770176500 | 471000 | 471500 | 472000 | 471000 | 1454 |
| 520 | 20231107 | 100900 | 135084482000 | 471500 | 472500 | 472500 | 471500 | 951 |
| 521 | 20231107 | 100800 | 134635571500 | 472500 | 472000 | 473000 | 472000 | 1087 |
| 522 | 20231107 | 100700 | 134122169500 | 472500 | 471500 | 472500 | 471500 | 1610 |
| 523 | 20231107 | 100600 | 133362193000 | 471500 | 472500 | 473000 | 471000 | 4071 |
| 524 | 20231107 | 100500 | 131441659000 | 472500 | 474000 | 474000 | 472500 | 4398 |
| 525 | 20231107 | 100400 | 129359876500 | 474000 | 474500 | 474500 | 474000 | 464 |
| 526 | 20231107 | 100300 | 129139850500 | 474500 | 475000 | 475000 | 474000 | 1040 |
| 527 | 20231107 | 100200 | 128646469000 | 475000 | 474500 | 475000 | 474000 | 1297 |
| 528 | 20231107 | 100100 | 128030886000 | 474500 | 474500 | 475000 | 474000 | 1520 |
| 529 | 20231107 | 100000 | 127309742000 | 475000 | 474500 | 475000 | 474000 | 3428 |
| 530 | 20231107 | 095900 | 125682854000 | 474500 | 475000 | 475000 | 474500 | 781 |
| 531 | 20231107 | 095800 | 125312150500 | 474500 | 474000 | 475000 | 474000 | 911 |
| 532 | 20231107 | 095700 | 124879980000 | 474000 | 474500 | 474500 | 473500 | 1763 |
| 533 | 20231107 | 095600 | 124044547500 | 474000 | 474500 | 475500 | 474000 | 2029 |
| 534 | 20231107 | 095500 | 123081798000 | 474500 | 474500 | 475000 | 474000 | 1408 |
| 535 | 20231107 | 095400 | 122414024000 | 474500 | 475000 | 475000 | 474500 | 2206 |
| 536 | 20231107 | 095300 | 121367065500 | 474500 | 476000 | 476000 | 474500 | 2535 |
| 537 | 20231107 | 095200 | 120162228500 | 476000 | 475000 | 476000 | 474500 | 3384 |
| 538 | 20231107 | 095100 | 118554222500 | 475000 | 475500 | 475500 | 475000 | 1124 |
| 539 | 20231107 | 095000 | 118020052000 | 475000 | 476000 | 476000 | 475000 | 1509 |
| 540 | 20231107 | 094900 | 117302898000 | 475500 | 476000 | 476500 | 475000 | 2056 |
| 541 | 20231107 | 094800 | 116324864000 | 476000 | 476000 | 476500 | 475000 | 2552 |
| 542 | 20231107 | 094700 | 115111360500 | 476000 | 474500 | 477000 | 474000 | 2517 |
| 543 | 20231107 | 094600 | 113915012000 | 475000 | 474500 | 475000 | 474000 | 2046 |
| 544 | 20231107 | 094500 | 112944244000 | 474500 | 475000 | 475500 | 474000 | 3320 |
| 545 | 20231107 | 094400 | 111369010500 | 475000 | 476500 | 476500 | 474500 | 10681 |
| 546 | 20231107 | 094300 | 106292515000 | 476000 | 477500 | 477500 | 476000 | 5579 |
| 547 | 20231107 | 094200 | 103632227000 | 477500 | 477500 | 478000 | 477000 | 2812 |
| 548 | 20231107 | 094100 | 102289397000 | 477500 | 478000 | 478500 | 477500 | 1232 |
| 549 | 20231107 | 094000 | 101700851000 | 478000 | 478500 | 478500 | 477000 | 3958 |
| 550 | 20231107 | 093900 | 99810270000 | 478000 | 478500 | 478500 | 477500 | 2756 |
| 551 | 20231107 | 093800 | 98492820000 | 478500 | 477500 | 479000 | 477500 | 2658 |
| 552 | 20231107 | 093700 | 97221177500 | 478000 | 478000 | 478000 | 477000 | 3233 |
| 553 | 20231107 | 093600 | 95677415000 | 478000 | 478500 | 478500 | 477500 | 4413 |
| 554 | 20231107 | 093500 | 93568210500 | 478000 | 479000 | 479000 | 478000 | 4319 |
| 555 | 20231107 | 093400 | 91501803000 | 478500 | 480000 | 480000 | 478500 | 3363 |
| 556 | 20231107 | 093300 | 89890323000 | 480000 | 480000 | 481500 | 479500 | 3776 |
| 557 | 20231107 | 093200 | 88076504000 | 480000 | 479500 | 480500 | 479000 | 1556 |
| 558 | 20231107 | 093100 | 87329892500 | 479000 | 479500 | 480000 | 479000 | 3566 |
| 559 | 20231107 | 093000 | 85620198000 | 479500 | 481500 | 482000 | 479500 | 7597 |
| 560 | 20231107 | 092900 | 81969913500 | 482000 | 481500 | 482000 | 481000 | 1881 |
| 561 | 20231107 | 092800 | 81064283500 | 481500 | 482000 | 482500 | 481000 | 4143 |
| 562 | 20231107 | 092700 | 79069069500 | 482500 | 485000 | 485000 | 482000 | 5387 |
| 563 | 20231107 | 092600 | 76464437000 | 485000 | 486500 | 486500 | 483500 | 4968 |
| 564 | 20231107 | 092500 | 74054496000 | 486000 | 485500 | 486000 | 485000 | 2233 |
| 565 | 20231107 | 092400 | 72969832500 | 485000 | 483500 | 485500 | 483000 | 4799 |
| 566 | 20231107 | 092300 | 70643929000 | 483500 | 484000 | 484000 | 483000 | 2833 |
| 567 | 20231107 | 092200 | 69274015000 | 483500 | 482500 | 484000 | 481500 | 2587 |
| 568 | 20231107 | 092100 | 68024103000 | 482500 | 484000 | 484000 | 482000 | 3680 |
| 569 | 20231107 | 092000 | 66246072000 | 484000 | 484000 | 484000 | 483000 | 1179 |
| 570 | 20231107 | 091900 | 65675903500 | 483500 | 483000 | 484500 | 482500 | 2710 |
| 571 | 20231107 | 091800 | 64365978500 | 483000 | 482000 | 484000 | 480500 | 3555 |
| 572 | 20231107 | 091700 | 62652100500 | 482000 | 483000 | 483000 | 481500 | 3124 |
| 573 | 20231107 | 091600 | 61145740500 | 483000 | 481500 | 484000 | 481000 | 3259 |
| 574 | 20231107 | 091500 | 59573355500 | 481500 | 479500 | 482000 | 479000 | 2239 |
| 575 | 20231107 | 091400 | 58496339000 | 479000 | 480500 | 481000 | 479000 | 6860 |
| 576 | 20231107 | 091300 | 55204211000 | 480500 | 481000 | 483000 | 480500 | 4080 |
| 577 | 20231107 | 091200 | 53237450500 | 480500 | 478500 | 481500 | 478500 | 3894 |
| 578 | 20231107 | 091100 | 51367562500 | 478500 | 482500 | 482500 | 478000 | 6515 |
| 579 | 20231107 | 091000 | 48242030000 | 482000 | 482500 | 484500 | 481500 | 4905 |
| 580 | 20231107 | 090900 | 45875873000 | 483000 | 483500 | 483500 | 482000 | 4169 |
| 581 | 20231107 | 090800 | 43863809500 | 483500 | 485000 | 488000 | 483500 | 7369 |
| 582 | 20231107 | 090700 | 40286539500 | 485000 | 481500 | 486000 | 480500 | 4539 |
| 583 | 20231107 | 090600 | 38091925000 | 482000 | 481000 | 482000 | 479000 | 7023 |
| 584 | 20231107 | 090500 | 34715474000 | 481500 | 478500 | 481500 | 476000 | 12571 |
| 585 | 20231107 | 090400 | 28709021000 | 479000 | 480500 | 482000 | 478500 | 9992 |
| 586 | 20231107 | 090300 | 23909820000 | 480500 | 484000 | 484500 | 480500 | 8542 |
| 587 | 20231107 | 090200 | 19795751500 | 484500 | 482000 | 486000 | 481500 | 6645 |
| 588 | 20231107 | 090100 | 16578719500 | 482500 | 484500 | 485500 | 481500 | 10072 |
| 589 | 20231107 | 090000 | 11720593000 | 485000 | 495000 | 495500 | 484000 | 23767 |