37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 193000 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 21586 |
| 3 | 20231107 | 192900 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 4 | 20231107 | 192800 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 5 | 20231107 | 192700 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 6 | 20231107 | 192600 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 7 | 20231107 | 192500 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 8 | 20231107 | 192400 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 9 | 20231107 | 192300 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 10 | 20231107 | 192200 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 11 | 20231107 | 192100 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 12 | 20231107 | 192000 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 13 | 20231107 | 191900 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 14 | 20231107 | 191800 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 15 | 20231107 | 191700 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 16 | 20231107 | 191600 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 17 | 20231107 | 191500 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 18 | 20231107 | 191400 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 19 | 20231107 | 191300 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 20 | 20231107 | 191200 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 21 | 20231107 | 191100 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 22 | 20231107 | 191000 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 23 | 20231107 | 190900 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 24 | 20231107 | 190800 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 25 | 20231107 | 190700 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 26 | 20231107 | 190600 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 27 | 20231107 | 190500 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 28 | 20231107 | 190400 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 29 | 20231107 | 190300 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 30 | 20231107 | 190200 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 31 | 20231107 | 190100 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 32 | 20231107 | 190000 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 21586 |
| 33 | 20231107 | 185900 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 34 | 20231107 | 185800 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 35 | 20231107 | 185700 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 36 | 20231107 | 185600 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 37 | 20231107 | 185500 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 38 | 20231107 | 185400 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 39 | 20231107 | 185300 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 40 | 20231107 | 185200 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 41 | 20231107 | 185100 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 42 | 20231107 | 185000 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 43 | 20231107 | 184900 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 44 | 20231107 | 184800 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 45 | 20231107 | 184700 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 46 | 20231107 | 184600 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 47 | 20231107 | 184500 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 48 | 20231107 | 184400 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 49 | 20231107 | 184300 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 50 | 20231107 | 184200 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 51 | 20231107 | 184100 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 52 | 20231107 | 184000 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 53 | 20231107 | 183900 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 54 | 20231107 | 183800 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 55 | 20231107 | 183700 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 56 | 20231107 | 183600 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 57 | 20231107 | 183500 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 58 | 20231107 | 183400 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 59 | 20231107 | 183300 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 60 | 20231107 | 183200 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 61 | 20231107 | 183100 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 62 | 20231107 | 183000 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 21586 |
| 63 | 20231107 | 182900 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 64 | 20231107 | 182800 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 65 | 20231107 | 182700 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 66 | 20231107 | 182600 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 67 | 20231107 | 182500 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 68 | 20231107 | 182400 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 69 | 20231107 | 182300 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 70 | 20231107 | 182200 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 71 | 20231107 | 182100 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 72 | 20231107 | 182000 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 73 | 20231107 | 181900 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 74 | 20231107 | 181800 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 75 | 20231107 | 181700 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 76 | 20231107 | 181600 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 77 | 20231107 | 181500 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 78 | 20231107 | 181400 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 79 | 20231107 | 181300 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 80 | 20231107 | 181200 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 81 | 20231107 | 181100 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 82 | 20231107 | 181000 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 83 | 20231107 | 180900 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 84 | 20231107 | 180800 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 85 | 20231107 | 180700 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 86 | 20231107 | 180600 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 87 | 20231107 | 180500 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 88 | 20231107 | 180400 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 89 | 20231107 | 180300 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 90 | 20231107 | 180200 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 91 | 20231107 | 180100 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 92 | 20231107 | 180000 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 21586 |
| 93 | 20231107 | 175900 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 94 | 20231107 | 175800 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 95 | 20231107 | 175700 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 96 | 20231107 | 175600 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 97 | 20231107 | 175500 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 98 | 20231107 | 175400 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 99 | 20231107 | 175300 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 100 | 20231107 | 175200 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 101 | 20231107 | 175100 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 102 | 20231107 | 175000 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 103 | 20231107 | 174900 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 104 | 20231107 | 174800 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 105 | 20231107 | 174700 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 106 | 20231107 | 174600 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 107 | 20231107 | 174500 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 108 | 20231107 | 174400 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 109 | 20231107 | 174300 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 110 | 20231107 | 174200 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 111 | 20231107 | 174100 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 112 | 20231107 | 174000 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 113 | 20231107 | 173900 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 114 | 20231107 | 173800 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 115 | 20231107 | 173700 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 116 | 20231107 | 173600 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 117 | 20231107 | 173500 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 118 | 20231107 | 173400 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 119 | 20231107 | 173300 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 120 | 20231107 | 173200 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 121 | 20231107 | 173100 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 122 | 20231107 | 173000 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 21586 |
| 123 | 20231107 | 172900 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 124 | 20231107 | 172800 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 125 | 20231107 | 172700 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 126 | 20231107 | 172600 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 127 | 20231107 | 172500 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 128 | 20231107 | 172400 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 129 | 20231107 | 172300 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 130 | 20231107 | 172200 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 131 | 20231107 | 172100 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 132 | 20231107 | 172000 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 133 | 20231107 | 171900 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 134 | 20231107 | 171800 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 135 | 20231107 | 171700 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 136 | 20231107 | 171600 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 137 | 20231107 | 171500 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 138 | 20231107 | 171400 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 139 | 20231107 | 171300 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 140 | 20231107 | 171200 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 141 | 20231107 | 171100 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 142 | 20231107 | 171000 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 143 | 20231107 | 170900 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 144 | 20231107 | 170800 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 145 | 20231107 | 170700 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 146 | 20231107 | 170600 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 147 | 20231107 | 170500 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 148 | 20231107 | 170400 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 149 | 20231107 | 170300 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 150 | 20231107 | 170200 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 151 | 20231107 | 170100 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 152 | 20231107 | 170000 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 21586 |
| 153 | 20231107 | 165900 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 154 | 20231107 | 165800 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 155 | 20231107 | 165700 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 156 | 20231107 | 165600 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 157 | 20231107 | 165500 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 158 | 20231107 | 165400 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 159 | 20231107 | 165300 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 160 | 20231107 | 165200 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 161 | 20231107 | 165100 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 162 | 20231107 | 165000 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 163 | 20231107 | 164900 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 164 | 20231107 | 164800 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 165 | 20231107 | 164700 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 166 | 20231107 | 164600 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 167 | 20231107 | 164500 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 168 | 20231107 | 164400 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 169 | 20231107 | 164300 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 170 | 20231107 | 164200 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 171 | 20231107 | 164100 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 172 | 20231107 | 164000 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 173 | 20231107 | 163900 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 174 | 20231107 | 163800 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 175 | 20231107 | 163700 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 176 | 20231107 | 163600 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 177 | 20231107 | 163500 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 178 | 20231107 | 163400 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 179 | 20231107 | 163300 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 180 | 20231107 | 163200 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 181 | 20231107 | 163100 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 182 | 20231107 | 163000 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 21586 |
| 183 | 20231107 | 162900 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 184 | 20231107 | 162800 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 185 | 20231107 | 162700 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 186 | 20231107 | 162600 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 187 | 20231107 | 162500 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 188 | 20231107 | 162400 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 189 | 20231107 | 162300 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 190 | 20231107 | 162200 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 191 | 20231107 | 162100 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 192 | 20231107 | 162000 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 193 | 20231107 | 161900 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 194 | 20231107 | 161800 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 195 | 20231107 | 161700 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 196 | 20231107 | 161600 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 197 | 20231107 | 161500 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 198 | 20231107 | 161400 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 199 | 20231107 | 161300 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 200 | 20231107 | 161200 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 201 | 20231107 | 161100 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 202 | 20231107 | 161000 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 203 | 20231107 | 160900 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 204 | 20231107 | 160800 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 205 | 20231107 | 160700 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 206 | 20231107 | 160600 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 207 | 20231107 | 160500 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 208 | 20231107 | 160400 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 209 | 20231107 | 160300 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 210 | 20231107 | 160200 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 211 | 20231107 | 160100 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 212 | 20231107 | 160000 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 21586 |
| 213 | 20231107 | 155900 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 214 | 20231107 | 155800 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 215 | 20231107 | 155700 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 216 | 20231107 | 155600 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 217 | 20231107 | 155500 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 218 | 20231107 | 155400 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 219 | 20231107 | 155300 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 220 | 20231107 | 155200 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 221 | 20231107 | 155100 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 222 | 20231107 | 155000 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 223 | 20231107 | 154900 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 224 | 20231107 | 154800 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 225 | 20231107 | 154700 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 226 | 20231107 | 154600 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 227 | 20231107 | 154500 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 228 | 20231107 | 154400 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 229 | 20231107 | 154300 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 230 | 20231107 | 154200 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 231 | 20231107 | 154100 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 232 | 20231107 | 154000 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 233 | 20231107 | 153900 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 234 | 20231107 | 153800 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 235 | 20231107 | 153700 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 236 | 20231107 | 153600 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 237 | 20231107 | 153500 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 238 | 20231107 | 153400 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 239 | 20231107 | 153300 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 240 | 20231107 | 153200 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 241 | 20231107 | 153100 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 0 |
| 242 | 20231107 | 153000 | 266997568000 | 492000 | 492000 | 492000 | 492000 | 43172 |
| 243 | 20231107 | 152900 | 256377256000 | 491500 | 491500 | 491500 | 491500 | 0 |
| 244 | 20231107 | 152800 | 256377256000 | 491500 | 491500 | 491500 | 491500 | 0 |
| 245 | 20231107 | 152700 | 256377256000 | 491500 | 491500 | 491500 | 491500 | 0 |
| 246 | 20231107 | 152600 | 256377256000 | 491500 | 491500 | 491500 | 491500 | 0 |
| 247 | 20231107 | 152500 | 256377256000 | 491500 | 491500 | 491500 | 491500 | 0 |
| 248 | 20231107 | 152400 | 256377256000 | 491500 | 491500 | 491500 | 491500 | 0 |
| 249 | 20231107 | 152300 | 256377256000 | 491500 | 491500 | 491500 | 491500 | 0 |
| 250 | 20231107 | 152200 | 256377256000 | 491500 | 491500 | 491500 | 491500 | 0 |
| 251 | 20231107 | 152100 | 256377256000 | 491500 | 491500 | 491500 | 491500 | 0 |
| 252 | 20231107 | 152000 | 256377256000 | 491500 | 491500 | 491500 | 491500 | 0 |
| 253 | 20231107 | 151900 | 256377256000 | 491500 | 491000 | 492000 | 491000 | 1597 |
| 254 | 20231107 | 151800 | 255592677500 | 491500 | 491000 | 491500 | 490500 | 800 |
| 255 | 20231107 | 151700 | 255199992500 | 490500 | 490500 | 491000 | 490500 | 324 |
| 256 | 20231107 | 151600 | 255040981500 | 491000 | 490500 | 491000 | 490500 | 298 |
| 257 | 20231107 | 151500 | 254894742500 | 491000 | 490000 | 491000 | 490000 | 1347 |
| 258 | 20231107 | 151400 | 254234161000 | 489500 | 490500 | 491000 | 489500 | 1802 |
| 259 | 20231107 | 151300 | 253350696000 | 490500 | 491000 | 491000 | 490500 | 1054 |
| 260 | 20231107 | 151200 | 252833521500 | 491000 | 490500 | 491000 | 490500 | 443 |
| 261 | 20231107 | 151100 | 252616138500 | 491000 | 490500 | 491000 | 490500 | 442 |
| 262 | 20231107 | 151000 | 252399304500 | 490500 | 491000 | 491500 | 490500 | 798 |
| 263 | 20231107 | 150900 | 252007481000 | 491000 | 491000 | 491500 | 491000 | 457 |
| 264 | 20231107 | 150800 | 251782915500 | 491000 | 491000 | 491500 | 490500 | 1788 |
| 265 | 20231107 | 150700 | 250905023500 | 490500 | 492000 | 492500 | 490500 | 756 |
| 266 | 20231107 | 150600 | 250533366500 | 492000 | 492000 | 492500 | 492000 | 522 |
| 267 | 20231107 | 150500 | 250276448500 | 492500 | 493000 | 493500 | 492000 | 1959 |
| 268 | 20231107 | 150400 | 249310897500 | 493000 | 492000 | 493000 | 492000 | 1443 |
| 269 | 20231107 | 150300 | 248599805000 | 492500 | 492500 | 492500 | 492000 | 506 |
| 270 | 20231107 | 150200 | 248350659500 | 492500 | 491500 | 492500 | 491500 | 876 |
| 271 | 20231107 | 150100 | 247919644000 | 491500 | 490500 | 491500 | 490500 | 501 |
| 272 | 20231107 | 150000 | 247673639000 | 490500 | 490000 | 491000 | 489500 | 1122 |
| 273 | 20231107 | 145900 | 247123767000 | 489500 | 489000 | 490000 | 489000 | 779 |
| 274 | 20231107 | 145800 | 246742391500 | 489000 | 490500 | 490500 | 489000 | 1034 |
| 275 | 20231107 | 145700 | 246236085000 | 490500 | 490500 | 491000 | 490000 | 762 |
| 276 | 20231107 | 145600 | 245862341000 | 490500 | 491000 | 491000 | 489500 | 1730 |
| 277 | 20231107 | 145500 | 245014146000 | 491000 | 490500 | 491000 | 490500 | 612 |
| 278 | 20231107 | 145400 | 244713851500 | 490500 | 490000 | 491000 | 490000 | 754 |
| 279 | 20231107 | 145300 | 244344032000 | 490500 | 490000 | 490500 | 489500 | 790 |
| 280 | 20231107 | 145200 | 243956821000 | 490000 | 489000 | 490000 | 488500 | 1135 |
| 281 | 20231107 | 145100 | 243401479000 | 489000 | 488500 | 489000 | 488500 | 745 |
| 282 | 20231107 | 145000 | 243037232000 | 488500 | 488500 | 489000 | 488000 | 527 |
| 283 | 20231107 | 144900 | 242779797500 | 488000 | 488500 | 488500 | 488000 | 482 |
| 284 | 20231107 | 144800 | 242544527000 | 488000 | 488500 | 489000 | 488000 | 1998 |
| 285 | 20231107 | 144700 | 241568512000 | 488500 | 490000 | 490500 | 488500 | 1942 |
| 286 | 20231107 | 144600 | 240617805500 | 490000 | 492000 | 492000 | 490000 | 1735 |
| 287 | 20231107 | 144500 | 239766190000 | 492000 | 491500 | 492000 | 491500 | 223 |
| 288 | 20231107 | 144400 | 239656540500 | 492000 | 492500 | 492500 | 491500 | 1464 |
| 289 | 20231107 | 144300 | 238936260000 | 492000 | 492000 | 492500 | 492000 | 283 |
| 290 | 20231107 | 144200 | 238796955000 | 492000 | 492500 | 492500 | 492000 | 417 |
| 291 | 20231107 | 144100 | 238591678000 | 492500 | 492500 | 492500 | 492000 | 319 |
| 292 | 20231107 | 144000 | 238434641500 | 492000 | 492500 | 492500 | 492000 | 2221 |
| 293 | 20231107 | 143900 | 237341027000 | 493000 | 492500 | 493000 | 492500 | 395 |
| 294 | 20231107 | 143800 | 237146380500 | 492500 | 492500 | 493000 | 492000 | 876 |
| 295 | 20231107 | 143700 | 236714994500 | 492500 | 490500 | 492500 | 490000 | 1407 |
| 296 | 20231107 | 143600 | 236023993000 | 490000 | 490500 | 490500 | 490000 | 920 |
| 297 | 20231107 | 143500 | 235573135000 | 490500 | 489000 | 490500 | 488500 | 1354 |
| 298 | 20231107 | 143400 | 234910142500 | 488500 | 489000 | 489000 | 488500 | 352 |
| 299 | 20231107 | 143300 | 234738106000 | 489000 | 488500 | 489000 | 488000 | 1759 |
| 300 | 20231107 | 143200 | 233878819500 | 488000 | 488500 | 488500 | 488000 | 969 |
| 301 | 20231107 | 143100 | 233405498000 | 488000 | 488000 | 488500 | 488000 | 490 |
| 302 | 20231107 | 143000 | 233166247500 | 488000 | 488500 | 488500 | 488000 | 489 |
| 303 | 20231107 | 142900 | 232927592000 | 488000 | 488000 | 488500 | 488000 | 160 |
| 304 | 20231107 | 142800 | 232849491500 | 488000 | 488000 | 488500 | 488000 | 279 |
| 305 | 20231107 | 142700 | 232713317000 | 488000 | 488500 | 488500 | 488000 | 243 |
| 306 | 20231107 | 142600 | 232594695500 | 488500 | 488000 | 488500 | 488000 | 654 |
| 307 | 20231107 | 142500 | 232275504000 | 488000 | 488000 | 488500 | 488000 | 177 |
| 308 | 20231107 | 142400 | 232189104500 | 488500 | 488500 | 489000 | 488000 | 554 |
| 309 | 20231107 | 142300 | 231918502500 | 488500 | 488000 | 488500 | 488000 | 841 |
| 310 | 20231107 | 142200 | 231507885500 | 488500 | 489000 | 489000 | 488000 | 364 |
| 311 | 20231107 | 142100 | 231330060000 | 488500 | 488500 | 489000 | 488000 | 1244 |
| 312 | 20231107 | 142000 | 230722355500 | 488000 | 489000 | 489000 | 488000 | 471 |
| 313 | 20231107 | 141900 | 230492257500 | 488500 | 489000 | 489500 | 488500 | 411 |
| 314 | 20231107 | 141800 | 230291430000 | 489000 | 489500 | 490000 | 489000 | 513 |
| 315 | 20231107 | 141700 | 230040498500 | 489500 | 489500 | 490000 | 489500 | 637 |
| 316 | 20231107 | 141600 | 229728657500 | 489500 | 490000 | 490000 | 489500 | 238 |
| 317 | 20231107 | 141500 | 229612121000 | 489500 | 490000 | 490000 | 489500 | 186 |
| 318 | 20231107 | 141400 | 229521041000 | 490000 | 488500 | 490000 | 488500 | 1438 |
| 319 | 20231107 | 141300 | 228817741500 | 489000 | 489000 | 489000 | 488500 | 209 |
| 320 | 20231107 | 141200 | 228715617500 | 489000 | 489000 | 489000 | 488500 | 146 |
| 321 | 20231107 | 141100 | 228644281500 | 488500 | 488500 | 489000 | 488500 | 759 |
| 322 | 20231107 | 141000 | 228273477000 | 488000 | 488000 | 488500 | 487500 | 527 |
| 323 | 20231107 | 140900 | 228016349000 | 488000 | 488000 | 488500 | 487500 | 674 |
| 324 | 20231107 | 140800 | 227687459500 | 488000 | 489000 | 489000 | 487500 | 888 |
| 325 | 20231107 | 140700 | 227254032000 | 488500 | 487500 | 489000 | 487500 | 890 |
| 326 | 20231107 | 140600 | 226819446500 | 487500 | 489500 | 490000 | 487500 | 2468 |
| 327 | 20231107 | 140500 | 225613992500 | 490000 | 489500 | 490000 | 489500 | 702 |
| 328 | 20231107 | 140400 | 225270303500 | 490000 | 489500 | 491000 | 489000 | 1466 |
| 329 | 20231107 | 140300 | 224552043000 | 489500 | 489500 | 490500 | 489000 | 1259 |
| 330 | 20231107 | 140200 | 223935608500 | 489000 | 489000 | 489500 | 489000 | 330 |
| 331 | 20231107 | 140100 | 223774122500 | 489000 | 489500 | 490000 | 489000 | 615 |
| 332 | 20231107 | 140000 | 223472984000 | 489000 | 490500 | 490500 | 489000 | 1005 |
| 333 | 20231107 | 135900 | 222980988500 | 490000 | 489500 | 490000 | 489500 | 340 |
| 334 | 20231107 | 135800 | 222814437000 | 489500 | 490500 | 490500 | 489000 | 1764 |
| 335 | 20231107 | 135700 | 221950392000 | 491000 | 490000 | 491000 | 489500 | 1277 |
| 336 | 20231107 | 135600 | 221324666500 | 490000 | 489500 | 490000 | 489500 | 135 |
| 337 | 20231107 | 135500 | 221258568000 | 490000 | 490000 | 490000 | 489000 | 838 |
| 338 | 20231107 | 135400 | 220848384000 | 490000 | 489500 | 490000 | 489500 | 331 |
| 339 | 20231107 | 135300 | 220686250000 | 490000 | 488500 | 490500 | 488500 | 1685 |
| 340 | 20231107 | 135200 | 219861226500 | 488500 | 488000 | 488500 | 488000 | 521 |
| 341 | 20231107 | 135100 | 219606751000 | 488500 | 488000 | 488500 | 487500 | 300 |
| 342 | 20231107 | 135000 | 219460352500 | 488000 | 488500 | 488500 | 487000 | 1014 |
| 343 | 20231107 | 134900 | 218965838000 | 488000 | 489500 | 489500 | 487000 | 2049 |
| 344 | 20231107 | 134800 | 217966267500 | 489500 | 489500 | 490000 | 488500 | 952 |
| 345 | 20231107 | 134700 | 217500495500 | 489500 | 489500 | 490000 | 489500 | 493 |
| 346 | 20231107 | 134600 | 217258985500 | 490000 | 489000 | 490000 | 488500 | 873 |
| 347 | 20231107 | 134500 | 216831902000 | 489000 | 490000 | 490000 | 489000 | 488 |
| 348 | 20231107 | 134400 | 216593017000 | 489500 | 489000 | 489500 | 488500 | 1404 |
| 349 | 20231107 | 134300 | 215906272500 | 489500 | 489000 | 489500 | 489000 | 226 |
| 350 | 20231107 | 134200 | 215795693000 | 489000 | 487500 | 489500 | 487500 | 1372 |
| 351 | 20231107 | 134100 | 215125415500 | 487500 | 487500 | 487500 | 487000 | 338 |
| 352 | 20231107 | 134000 | 214960682500 | 487500 | 487500 | 488000 | 486500 | 741 |
| 353 | 20231107 | 133900 | 214599491500 | 487500 | 487000 | 487500 | 486000 | 849 |
| 354 | 20231107 | 133800 | 214186097500 | 486500 | 487500 | 487500 | 486500 | 422 |
| 355 | 20231107 | 133700 | 213980736500 | 487000 | 487500 | 487500 | 487000 | 283 |
| 356 | 20231107 | 133600 | 213842902000 | 487000 | 487500 | 487500 | 487000 | 238 |
| 357 | 20231107 | 133500 | 213726949500 | 487500 | 486000 | 487500 | 486000 | 638 |
| 358 | 20231107 | 133400 | 213416476500 | 486000 | 486500 | 487000 | 486000 | 218 |
| 359 | 20231107 | 133300 | 213310409500 | 487000 | 486500 | 487000 | 486000 | 396 |
| 360 | 20231107 | 133200 | 213117790000 | 486000 | 487000 | 487500 | 485500 | 2095 |
| 361 | 20231107 | 133100 | 212098433500 | 487500 | 485500 | 487500 | 485500 | 1974 |
| 362 | 20231107 | 133000 | 211138071000 | 485500 | 486500 | 486500 | 485500 | 804 |
| 363 | 20231107 | 132900 | 210747414500 | 486500 | 485500 | 486500 | 485500 | 412 |
| 364 | 20231107 | 132800 | 210547178000 | 486000 | 486000 | 486000 | 485500 | 135 |
| 365 | 20231107 | 132700 | 210481608500 | 485500 | 486500 | 486500 | 485500 | 526 |
| 366 | 20231107 | 132600 | 210225976000 | 486500 | 485500 | 486500 | 485500 | 597 |
| 367 | 20231107 | 132500 | 209935840000 | 486000 | 486000 | 487000 | 485500 | 427 |
| 368 | 20231107 | 132400 | 209728174000 | 486000 | 487000 | 487500 | 486000 | 367 |
| 369 | 20231107 | 132300 | 209549501000 | 487000 | 485000 | 487000 | 485000 | 1230 |
| 370 | 20231107 | 132200 | 208951620000 | 485500 | 485000 | 485500 | 485000 | 128 |
| 371 | 20231107 | 132100 | 208889503500 | 485000 | 485500 | 486500 | 485000 | 1612 |
| 372 | 20231107 | 132000 | 208106639000 | 485000 | 484500 | 485500 | 484000 | 745 |
| 373 | 20231107 | 131900 | 207745461000 | 484000 | 484000 | 484500 | 483500 | 681 |
| 374 | 20231107 | 131800 | 207415873000 | 484000 | 483500 | 484000 | 483500 | 190 |
| 375 | 20231107 | 131700 | 207323982000 | 484000 | 483500 | 484500 | 483500 | 1128 |
| 376 | 20231107 | 131600 | 206778047000 | 483500 | 484500 | 484500 | 483500 | 584 |
| 377 | 20231107 | 131500 | 206495449500 | 484500 | 483500 | 484500 | 483500 | 436 |
| 378 | 20231107 | 131400 | 206284452500 | 484000 | 484000 | 484000 | 483500 | 339 |
| 379 | 20231107 | 131300 | 206120458000 | 483500 | 484000 | 484500 | 483500 | 471 |
| 380 | 20231107 | 131200 | 205892480000 | 484500 | 483500 | 485000 | 483500 | 1662 |
| 381 | 20231107 | 131100 | 205087587500 | 483500 | 483500 | 484500 | 483500 | 1461 |
| 382 | 20231107 | 131000 | 204380647000 | 483500 | 485000 | 485000 | 483500 | 2216 |
| 383 | 20231107 | 130900 | 203308001500 | 484500 | 485000 | 485000 | 484500 | 506 |
| 384 | 20231107 | 130800 | 203062822500 | 485000 | 485000 | 485500 | 484000 | 1359 |
| 385 | 20231107 | 130700 | 202404199500 | 485500 | 485500 | 486000 | 485000 | 1331 |
| 386 | 20231107 | 130600 | 201758046500 | 485000 | 485500 | 485500 | 485000 | 303 |
| 387 | 20231107 | 130500 | 201611072500 | 485500 | 486000 | 486000 | 485500 | 521 |
| 388 | 20231107 | 130400 | 201358094500 | 485500 | 486000 | 486000 | 485500 | 90 |
| 389 | 20231107 | 130300 | 201314386000 | 485500 | 486500 | 486500 | 485500 | 834 |
| 390 | 20231107 | 130200 | 200909103500 | 486000 | 486500 | 487000 | 486000 | 894 |
| 391 | 20231107 | 130100 | 200474266000 | 486500 | 487000 | 487500 | 486000 | 1078 |
| 392 | 20231107 | 130000 | 199949604000 | 487500 | 487000 | 488000 | 487000 | 426 |
| 393 | 20231107 | 125900 | 199741957500 | 487500 | 486000 | 487500 | 486000 | 742 |
| 394 | 20231107 | 125800 | 199380656000 | 486500 | 487500 | 487500 | 486000 | 259 |
| 395 | 20231107 | 125700 | 199254643500 | 487000 | 488000 | 488500 | 487000 | 1299 |
| 396 | 20231107 | 125600 | 198621218500 | 488000 | 487500 | 489000 | 487500 | 550 |
| 397 | 20231107 | 125500 | 198352713000 | 487500 | 486500 | 488000 | 486500 | 667 |
| 398 | 20231107 | 125400 | 198027673500 | 486500 | 487000 | 488000 | 486500 | 664 |
| 399 | 20231107 | 125300 | 197704161000 | 487000 | 488000 | 488000 | 486500 | 896 |
| 400 | 20231107 | 125200 | 197267708500 | 488000 | 487500 | 488000 | 487500 | 187 |
| 401 | 20231107 | 125100 | 197176504500 | 487500 | 485500 | 488000 | 485500 | 1506 |
| 402 | 20231107 | 125000 | 196443410500 | 485500 | 485500 | 486000 | 485500 | 382 |
| 403 | 20231107 | 124900 | 196257879000 | 485500 | 486000 | 487000 | 485500 | 721 |
| 404 | 20231107 | 124800 | 195907394500 | 486000 | 485500 | 486000 | 485000 | 199 |
| 405 | 20231107 | 124700 | 195810775000 | 485500 | 484500 | 486000 | 484500 | 562 |
| 406 | 20231107 | 124600 | 195538087000 | 484500 | 485000 | 485500 | 484000 | 769 |
| 407 | 20231107 | 124500 | 195165331500 | 485000 | 484500 | 485500 | 484000 | 629 |
| 408 | 20231107 | 124400 | 194860365000 | 484500 | 485000 | 485000 | 484000 | 229 |
| 409 | 20231107 | 124300 | 194749405000 | 484500 | 485500 | 485500 | 484500 | 594 |
| 410 | 20231107 | 124200 | 194461479000 | 485500 | 484500 | 485500 | 484000 | 1057 |
| 411 | 20231107 | 124100 | 193949038000 | 484500 | 484000 | 485500 | 484000 | 1090 |
| 412 | 20231107 | 124000 | 193421008500 | 484000 | 485000 | 485500 | 483500 | 2590 |
| 413 | 20231107 | 123900 | 192165992500 | 485000 | 485500 | 486000 | 485000 | 590 |
| 414 | 20231107 | 123800 | 191879518500 | 485500 | 486000 | 486000 | 485500 | 143 |
| 415 | 20231107 | 123700 | 191810058500 | 485500 | 486000 | 487000 | 485500 | 887 |
| 416 | 20231107 | 123600 | 191378777500 | 486000 | 487500 | 488000 | 486000 | 748 |
| 417 | 20231107 | 123500 | 191014457500 | 488000 | 488000 | 488000 | 487500 | 485 |
| 418 | 20231107 | 123400 | 190777935000 | 488500 | 488500 | 488500 | 488000 | 248 |
| 419 | 20231107 | 123300 | 190656848500 | 488500 | 488000 | 488500 | 487000 | 702 |
| 420 | 20231107 | 123200 | 190314426500 | 488000 | 488500 | 488500 | 487500 | 521 |
| 421 | 20231107 | 123100 | 190060220000 | 488500 | 487500 | 488500 | 487500 | 232 |
| 422 | 20231107 | 123000 | 189946999000 | 487500 | 487000 | 488500 | 487000 | 1047 |
| 423 | 20231107 | 122900 | 189436485500 | 487000 | 486500 | 487500 | 486500 | 372 |
| 424 | 20231107 | 122800 | 189255379000 | 486500 | 487500 | 487500 | 486500 | 220 |
| 425 | 20231107 | 122700 | 189148247500 | 487000 | 486500 | 487500 | 486500 | 251 |
| 426 | 20231107 | 122600 | 189026050000 | 486500 | 487500 | 488000 | 486500 | 873 |
| 427 | 20231107 | 122500 | 188600784500 | 487500 | 487000 | 487500 | 487000 | 295 |
| 428 | 20231107 | 122400 | 188456999500 | 487500 | 487000 | 487500 | 487000 | 197 |
| 429 | 20231107 | 122300 | 188360988500 | 487000 | 487000 | 488000 | 487000 | 437 |
| 430 | 20231107 | 122200 | 188147999500 | 487500 | 485500 | 487500 | 485500 | 848 |
| 431 | 20231107 | 122100 | 187735784000 | 486000 | 486500 | 486500 | 485000 | 1483 |
| 432 | 20231107 | 122000 | 187015484500 | 486500 | 486500 | 487500 | 486000 | 1888 |
| 433 | 20231107 | 121900 | 186096607000 | 486000 | 488000 | 488000 | 486000 | 1553 |
| 434 | 20231107 | 121800 | 185339973000 | 488500 | 488500 | 488500 | 487000 | 2707 |
| 435 | 20231107 | 121700 | 184019822500 | 488000 | 488000 | 488500 | 487000 | 785 |
| 436 | 20231107 | 121600 | 183636777000 | 488000 | 487000 | 488000 | 486500 | 917 |
| 437 | 20231107 | 121500 | 183189992500 | 487000 | 486000 | 487500 | 486000 | 1463 |
| 438 | 20231107 | 121400 | 182477926000 | 486000 | 487000 | 487000 | 486000 | 630 |
| 439 | 20231107 | 121300 | 182171533000 | 486500 | 486500 | 487000 | 486500 | 343 |
| 440 | 20231107 | 121200 | 182004651000 | 486500 | 487500 | 487500 | 486000 | 684 |
| 441 | 20231107 | 121100 | 181671889500 | 487000 | 486500 | 487500 | 486500 | 1085 |
| 442 | 20231107 | 121000 | 181143708500 | 486500 | 487500 | 487500 | 486500 | 998 |
| 443 | 20231107 | 120900 | 180657738500 | 487500 | 487500 | 488000 | 487000 | 599 |
| 444 | 20231107 | 120800 | 180365806500 | 487500 | 488000 | 488500 | 487500 | 1050 |
| 445 | 20231107 | 120700 | 179853537500 | 488500 | 488500 | 489000 | 487500 | 837 |
| 446 | 20231107 | 120600 | 179444944000 | 488500 | 489000 | 489500 | 488000 | 1971 |
| 447 | 20231107 | 120500 | 178482011000 | 489500 | 488500 | 489500 | 488000 | 1403 |
| 448 | 20231107 | 120400 | 177796226000 | 488000 | 488000 | 488500 | 488000 | 554 |
| 449 | 20231107 | 120300 | 177525863500 | 488000 | 488500 | 488500 | 488000 | 818 |
| 450 | 20231107 | 120200 | 177126429500 | 488500 | 489000 | 489500 | 488000 | 1224 |
| 451 | 20231107 | 120100 | 176528378000 | 489000 | 489000 | 490000 | 488500 | 2992 |
| 452 | 20231107 | 120000 | 175064779500 | 489500 | 489000 | 489500 | 488500 | 1069 |
| 453 | 20231107 | 115900 | 174542177000 | 489000 | 489500 | 489500 | 488500 | 2643 |
| 454 | 20231107 | 115800 | 173249953000 | 489000 | 490000 | 490500 | 488500 | 3815 |
| 455 | 20231107 | 115700 | 171381645000 | 490000 | 491000 | 491000 | 490000 | 2006 |
| 456 | 20231107 | 115600 | 170397906500 | 490500 | 491000 | 491000 | 490500 | 506 |
| 457 | 20231107 | 115500 | 170149547500 | 491000 | 491000 | 491500 | 491000 | 225 |
| 458 | 20231107 | 115400 | 170039048000 | 491500 | 491000 | 492000 | 491000 | 533 |
| 459 | 20231107 | 115300 | 169777111500 | 491500 | 491000 | 492000 | 491000 | 559 |
| 460 | 20231107 | 115200 | 169502353500 | 491000 | 491000 | 491500 | 490500 | 674 |
| 461 | 20231107 | 115100 | 169171394500 | 491000 | 491000 | 491500 | 490500 | 1056 |
| 462 | 20231107 | 115000 | 168652957000 | 491000 | 492000 | 492500 | 490500 | 1799 |
| 463 | 20231107 | 114900 | 167769089000 | 492000 | 492000 | 492500 | 491000 | 2138 |
| 464 | 20231107 | 114800 | 166717677000 | 492500 | 492500 | 492500 | 492000 | 298 |
| 465 | 20231107 | 114700 | 166571022000 | 492500 | 492500 | 493500 | 492000 | 1720 |
| 466 | 20231107 | 114600 | 165723432500 | 492500 | 492000 | 493000 | 492000 | 745 |
| 467 | 20231107 | 114500 | 165356513000 | 492000 | 492500 | 492500 | 492000 | 499 |
| 468 | 20231107 | 114400 | 165110839000 | 493000 | 493500 | 494000 | 492500 | 690 |
| 469 | 20231107 | 114300 | 164770565000 | 493500 | 493500 | 494000 | 493500 | 222 |
| 470 | 20231107 | 114200 | 164660996500 | 494000 | 493000 | 494000 | 493000 | 600 |
| 471 | 20231107 | 114100 | 164365009000 | 493000 | 493000 | 493500 | 493000 | 205 |
| 472 | 20231107 | 114000 | 164263938500 | 493000 | 494000 | 494500 | 493000 | 821 |
| 473 | 20231107 | 113900 | 163858593000 | 494000 | 493500 | 494500 | 493500 | 515 |
| 474 | 20231107 | 113800 | 163604173000 | 493500 | 494000 | 494500 | 493500 | 327 |
| 475 | 20231107 | 113700 | 163442654500 | 494500 | 494000 | 494500 | 494000 | 1744 |
| 476 | 20231107 | 113600 | 162580431500 | 494000 | 493000 | 494000 | 493000 | 866 |
| 477 | 20231107 | 113500 | 162153132500 | 493000 | 492000 | 493500 | 492000 | 1174 |
| 478 | 20231107 | 113400 | 161574605000 | 492000 | 492500 | 493000 | 492000 | 579 |
| 479 | 20231107 | 113300 | 161289461000 | 492500 | 492500 | 493000 | 492000 | 416 |
| 480 | 20231107 | 113200 | 161084571500 | 492500 | 492000 | 493000 | 492000 | 802 |
| 481 | 20231107 | 113100 | 160689586000 | 492500 | 493000 | 493000 | 492000 | 1335 |
| 482 | 20231107 | 113000 | 160032129500 | 493000 | 493000 | 493500 | 492500 | 453 |
| 483 | 20231107 | 112900 | 159808813000 | 493500 | 493500 | 494000 | 493000 | 498 |
| 484 | 20231107 | 112800 | 159563140500 | 494000 | 494000 | 494000 | 493500 | 666 |
| 485 | 20231107 | 112700 | 159234406500 | 494000 | 493500 | 494000 | 493500 | 259 |
| 486 | 20231107 | 112600 | 159106497000 | 493500 | 495000 | 495000 | 493000 | 1005 |
| 487 | 20231107 | 112500 | 158609990000 | 494500 | 494000 | 494500 | 494000 | 374 |
| 488 | 20231107 | 112400 | 158425139500 | 494000 | 494000 | 495000 | 493500 | 2266 |
| 489 | 20231107 | 112300 | 157305487500 | 494000 | 494000 | 494500 | 494000 | 170 |
| 490 | 20231107 | 112200 | 157221483500 | 494000 | 493000 | 494000 | 493000 | 951 |
| 491 | 20231107 | 112100 | 156751825000 | 493000 | 492000 | 493500 | 492000 | 1410 |
| 492 | 20231107 | 112000 | 156056955000 | 492500 | 493000 | 493000 | 492000 | 600 |
| 493 | 20231107 | 111900 | 155761529500 | 492500 | 492500 | 493500 | 492500 | 1661 |
| 494 | 20231107 | 111800 | 154943320000 | 492500 | 492500 | 493500 | 492000 | 1123 |
| 495 | 20231107 | 111700 | 154389925000 | 492500 | 493000 | 493000 | 492500 | 1305 |
| 496 | 20231107 | 111600 | 153746724000 | 493000 | 494000 | 494500 | 493000 | 841 |
| 497 | 20231107 | 111500 | 153331551000 | 494500 | 493500 | 494500 | 493000 | 1555 |
| 498 | 20231107 | 111400 | 152563401000 | 493000 | 493500 | 494000 | 493000 | 792 |
| 499 | 20231107 | 111300 | 152172530500 | 493500 | 494000 | 494500 | 493500 | 798 |
| 500 | 20231107 | 111200 | 151778326500 | 494500 | 494000 | 495000 | 493500 | 2219 |
| 501 | 20231107 | 111100 | 150682132500 | 493500 | 493500 | 494000 | 493500 | 448 |
| 502 | 20231107 | 111000 | 150460959000 | 494000 | 494500 | 495000 | 494000 | 789 |
| 503 | 20231107 | 110900 | 150071048500 | 494500 | 495000 | 495500 | 494500 | 3292 |
| 504 | 20231107 | 110800 | 148441699000 | 495500 | 495000 | 495500 | 495000 | 675 |
| 505 | 20231107 | 110700 | 148107452000 | 495000 | 496000 | 496000 | 495000 | 607 |
| 506 | 20231107 | 110600 | 147806702000 | 496000 | 496500 | 496500 | 495500 | 403 |
| 507 | 20231107 | 110500 | 147606825000 | 496500 | 497000 | 497500 | 496500 | 728 |
| 508 | 20231107 | 110400 | 147245205000 | 497000 | 496000 | 497500 | 495500 | 2167 |
| 509 | 20231107 | 110300 | 146168608000 | 496000 | 496500 | 496500 | 495500 | 1020 |
| 510 | 20231107 | 110200 | 145662624500 | 496000 | 496500 | 497000 | 496000 | 464 |
| 511 | 20231107 | 110100 | 145432266000 | 496500 | 497000 | 497500 | 496500 | 1364 |
| 512 | 20231107 | 110000 | 144754388500 | 497000 | 498000 | 498000 | 497000 | 393 |
| 513 | 20231107 | 105900 | 144558882500 | 498000 | 497500 | 498000 | 497500 | 63 |
| 514 | 20231107 | 105800 | 144527523000 | 498000 | 498000 | 498000 | 497500 | 87 |
| 515 | 20231107 | 105700 | 144484221500 | 497500 | 497500 | 498000 | 497500 | 125 |
| 516 | 20231107 | 105600 | 144422012000 | 498000 | 498000 | 498000 | 497500 | 544 |
| 517 | 20231107 | 105500 | 144151264500 | 498000 | 499000 | 499000 | 497500 | 736 |
| 518 | 20231107 | 105400 | 143784548500 | 499000 | 498500 | 499500 | 498500 | 1221 |
| 519 | 20231107 | 105300 | 143175513500 | 498500 | 498500 | 498500 | 498000 | 1038 |
| 520 | 20231107 | 105200 | 142658480000 | 498000 | 498000 | 498500 | 498000 | 237 |
| 521 | 20231107 | 105100 | 142540435500 | 498000 | 497500 | 498500 | 497500 | 448 |
| 522 | 20231107 | 105000 | 142317329500 | 497500 | 498000 | 498000 | 497000 | 550 |
| 523 | 20231107 | 104900 | 142043690000 | 498000 | 497500 | 498000 | 497000 | 881 |
| 524 | 20231107 | 104800 | 141605325500 | 497500 | 497500 | 498000 | 497000 | 515 |
| 525 | 20231107 | 104700 | 141349008000 | 497500 | 498000 | 498500 | 497000 | 1601 |
| 526 | 20231107 | 104600 | 140552340500 | 498500 | 498500 | 498500 | 498000 | 195 |
| 527 | 20231107 | 104500 | 140455180500 | 498000 | 498500 | 498500 | 498000 | 84 |
| 528 | 20231107 | 104400 | 140413334500 | 498500 | 497000 | 498500 | 497000 | 1211 |
| 529 | 20231107 | 104300 | 139810238000 | 497000 | 496500 | 497000 | 496000 | 933 |
| 530 | 20231107 | 104200 | 139346948500 | 496500 | 497000 | 497000 | 496500 | 358 |
| 531 | 20231107 | 104100 | 139169041500 | 496500 | 498000 | 498000 | 496500 | 720 |
| 532 | 20231107 | 104000 | 138810830500 | 498000 | 497000 | 498500 | 496500 | 1060 |
| 533 | 20231107 | 103900 | 138283414500 | 497000 | 497500 | 497500 | 496500 | 527 |
| 534 | 20231107 | 103800 | 138021488000 | 497000 | 497500 | 497500 | 496500 | 1280 |
| 535 | 20231107 | 103700 | 137385277500 | 497500 | 497000 | 497500 | 497000 | 187 |
| 536 | 20231107 | 103600 | 137292269500 | 497000 | 498000 | 498000 | 497000 | 625 |
| 537 | 20231107 | 103500 | 136981127500 | 498500 | 499500 | 499500 | 498000 | 1107 |
| 538 | 20231107 | 103400 | 136428897500 | 499500 | 499500 | 500000 | 499000 | 2311 |
| 539 | 20231107 | 103300 | 135274806500 | 499500 | 500000 | 500000 | 499000 | 388 |
| 540 | 20231107 | 103200 | 135080951500 | 500000 | 499000 | 501000 | 499000 | 2438 |
| 541 | 20231107 | 103100 | 133862371500 | 499500 | 498500 | 499500 | 498000 | 1239 |
| 542 | 20231107 | 103000 | 133244372000 | 498000 | 497500 | 498500 | 496500 | 1311 |
| 543 | 20231107 | 102900 | 132592135000 | 497500 | 497500 | 498000 | 496000 | 1725 |
| 544 | 20231107 | 102800 | 131734717500 | 497000 | 498000 | 498500 | 497000 | 1241 |
| 545 | 20231107 | 102700 | 131117103500 | 497500 | 496000 | 498500 | 496000 | 1840 |
| 546 | 20231107 | 102600 | 130202438000 | 496000 | 497500 | 498000 | 495500 | 1562 |
| 547 | 20231107 | 102500 | 129426291000 | 497500 | 495500 | 497500 | 495000 | 3055 |
| 548 | 20231107 | 102400 | 127909455500 | 495000 | 494500 | 495500 | 494500 | 1674 |
| 549 | 20231107 | 102300 | 127080631000 | 495000 | 494500 | 495000 | 494000 | 356 |
| 550 | 20231107 | 102200 | 126904528500 | 494500 | 494500 | 494500 | 494000 | 1284 |
| 551 | 20231107 | 102100 | 126269679500 | 494500 | 494500 | 494500 | 493500 | 1614 |
| 552 | 20231107 | 102000 | 125472507000 | 494500 | 495000 | 495000 | 494000 | 938 |
| 553 | 20231107 | 101900 | 125008671500 | 494500 | 492000 | 494500 | 492000 | 4689 |
| 554 | 20231107 | 101800 | 122694775500 | 492500 | 494000 | 494000 | 492500 | 1708 |
| 555 | 20231107 | 101700 | 121852428000 | 494000 | 494000 | 494500 | 494000 | 779 |
| 556 | 20231107 | 101600 | 121467579000 | 494500 | 494500 | 495000 | 494000 | 742 |
| 557 | 20231107 | 101500 | 121100655500 | 495000 | 495500 | 496000 | 494500 | 1437 |
| 558 | 20231107 | 101400 | 120388902500 | 495500 | 496000 | 496000 | 495000 | 1480 |
| 559 | 20231107 | 101300 | 119655295500 | 495500 | 495000 | 496000 | 494500 | 2442 |
| 560 | 20231107 | 101200 | 118446038000 | 495500 | 495500 | 496000 | 495000 | 1028 |
| 561 | 20231107 | 101100 | 117936797500 | 495500 | 496500 | 496500 | 494500 | 4009 |
| 562 | 20231107 | 101000 | 115951189000 | 496000 | 497000 | 497000 | 496000 | 1139 |
| 563 | 20231107 | 100900 | 115385699500 | 496500 | 498000 | 498000 | 496500 | 1062 |
| 564 | 20231107 | 100800 | 114857939000 | 498000 | 498500 | 499000 | 497500 | 627 |
| 565 | 20231107 | 100700 | 114545586000 | 498500 | 497500 | 499000 | 497500 | 1238 |
| 566 | 20231107 | 100600 | 113928741500 | 497500 | 498000 | 498500 | 497000 | 3694 |
| 567 | 20231107 | 100500 | 112090074500 | 497500 | 499000 | 499500 | 497500 | 3468 |
| 568 | 20231107 | 100400 | 110361127000 | 499500 | 500000 | 500000 | 499000 | 1678 |
| 569 | 20231107 | 100300 | 109523023000 | 499500 | 499500 | 500000 | 499500 | 695 |
| 570 | 20231107 | 100200 | 109175645500 | 500000 | 501000 | 501000 | 499500 | 1199 |
| 571 | 20231107 | 100100 | 108576410000 | 500000 | 500000 | 501000 | 500000 | 614 |
| 572 | 20231107 | 100000 | 108269373000 | 500000 | 502000 | 502000 | 500000 | 3165 |
| 573 | 20231107 | 095900 | 106682952000 | 502000 | 501000 | 502000 | 501000 | 1481 |
| 574 | 20231107 | 095800 | 105939600000 | 501000 | 501000 | 502000 | 500000 | 4056 |
| 575 | 20231107 | 095700 | 103910049000 | 500000 | 501000 | 501000 | 500000 | 1089 |
| 576 | 20231107 | 095600 | 103365156000 | 500000 | 501000 | 502000 | 500000 | 4180 |
| 577 | 20231107 | 095500 | 101270733000 | 500000 | 500000 | 501000 | 500000 | 805 |
| 578 | 20231107 | 095400 | 100868008000 | 500000 | 501000 | 501000 | 500000 | 628 |
| 579 | 20231107 | 095300 | 100553836000 | 501000 | 502000 | 502000 | 500000 | 3500 |
| 580 | 20231107 | 095200 | 98799013000 | 502000 | 502000 | 502000 | 501000 | 745 |
| 581 | 20231107 | 095100 | 98425276000 | 502000 | 502000 | 503000 | 501000 | 2459 |
| 582 | 20231107 | 095000 | 97190812000 | 503000 | 501000 | 503000 | 501000 | 457 |
| 583 | 20231107 | 094900 | 96961411000 | 502000 | 502000 | 503000 | 501000 | 854 |
| 584 | 20231107 | 094800 | 96532683000 | 502000 | 502000 | 503000 | 501000 | 1859 |
| 585 | 20231107 | 094700 | 95599625000 | 503000 | 502000 | 504000 | 501000 | 1271 |
| 586 | 20231107 | 094600 | 94960958000 | 502000 | 501000 | 503000 | 501000 | 3543 |
| 587 | 20231107 | 094500 | 93181624000 | 501000 | 501000 | 502000 | 501000 | 519 |
| 588 | 20231107 | 094400 | 92921579000 | 501000 | 502000 | 503000 | 501000 | 2872 |
| 589 | 20231107 | 094300 | 91480373000 | 503000 | 503000 | 503000 | 502000 | 697 |
| 590 | 20231107 | 094200 | 91130212000 | 503000 | 503000 | 504000 | 503000 | 2137 |
| 591 | 20231107 | 094100 | 90055269000 | 504000 | 505000 | 506000 | 503000 | 1163 |
| 592 | 20231107 | 094000 | 89468725000 | 505000 | 504000 | 506000 | 504000 | 836 |
| 593 | 20231107 | 093900 | 89046601000 | 504000 | 505000 | 505000 | 504000 | 819 |
| 594 | 20231107 | 093800 | 88633661000 | 504000 | 505000 | 506000 | 504000 | 1017 |
| 595 | 20231107 | 093700 | 88120037000 | 504000 | 504000 | 505000 | 503000 | 1281 |
| 596 | 20231107 | 093600 | 87473766000 | 504000 | 505000 | 505000 | 503000 | 3447 |
| 597 | 20231107 | 093500 | 85736120000 | 504000 | 505000 | 505000 | 504000 | 267 |
| 598 | 20231107 | 093400 | 85601468000 | 505000 | 506000 | 506000 | 505000 | 1702 |
| 599 | 20231107 | 093300 | 84741778000 | 506000 | 506000 | 507000 | 505000 | 866 |
| 600 | 20231107 | 093200 | 84303668000 | 505000 | 503000 | 506000 | 503000 | 1528 |
| 601 | 20231107 | 093100 | 83532736000 | 504000 | 507000 | 507000 | 503000 | 5397 |
| 602 | 20231107 | 093000 | 80807362000 | 506000 | 509000 | 509000 | 506000 | 874 |
| 603 | 20231107 | 092900 | 80363787000 | 508000 | 507000 | 508000 | 505000 | 2259 |
| 604 | 20231107 | 092800 | 79218735000 | 507000 | 508000 | 508000 | 506000 | 1672 |
| 605 | 20231107 | 092700 | 78370991000 | 508000 | 511000 | 512000 | 508000 | 2658 |
| 606 | 20231107 | 092600 | 77017723000 | 511000 | 511000 | 512000 | 509000 | 5400 |
| 607 | 20231107 | 092500 | 74261014000 | 511000 | 511000 | 512000 | 510000 | 2640 |
| 608 | 20231107 | 092400 | 72912116000 | 511000 | 510000 | 511000 | 508000 | 3097 |
| 609 | 20231107 | 092300 | 71334083000 | 509000 | 509000 | 510000 | 507000 | 2264 |
| 610 | 20231107 | 092200 | 70182606000 | 510000 | 506000 | 510000 | 506000 | 3340 |
| 611 | 20231107 | 092100 | 68485377000 | 506000 | 508000 | 509000 | 506000 | 2219 |
| 612 | 20231107 | 092000 | 67358784000 | 508000 | 507000 | 508000 | 506000 | 2149 |
| 613 | 20231107 | 091900 | 66268367000 | 507000 | 507000 | 508000 | 506000 | 2798 |
| 614 | 20231107 | 091800 | 64849936000 | 507000 | 506000 | 508000 | 505000 | 2446 |
| 615 | 20231107 | 091700 | 63610289000 | 506000 | 507000 | 507000 | 505000 | 2125 |
| 616 | 20231107 | 091600 | 62535072000 | 507000 | 506000 | 507000 | 504000 | 1962 |
| 617 | 20231107 | 091500 | 61542436000 | 506000 | 501000 | 506000 | 501000 | 4716 |
| 618 | 20231107 | 091400 | 59164974000 | 501000 | 502000 | 503000 | 500000 | 6785 |
| 619 | 20231107 | 091300 | 55761006000 | 502000 | 502000 | 505000 | 502000 | 2842 |
| 620 | 20231107 | 091200 | 54330871000 | 502000 | 502000 | 503000 | 501000 | 2549 |
| 621 | 20231107 | 091100 | 53050798000 | 502000 | 504000 | 505000 | 501000 | 3459 |
| 622 | 20231107 | 091000 | 51309794000 | 503000 | 504000 | 506000 | 502000 | 6241 |
| 623 | 20231107 | 090900 | 48163957000 | 504000 | 504000 | 505000 | 502000 | 7111 |
| 624 | 20231107 | 090800 | 44585213000 | 505000 | 509000 | 510000 | 504000 | 4782 |
| 625 | 20231107 | 090700 | 42162536000 | 510000 | 509000 | 510000 | 507000 | 2313 |
| 626 | 20231107 | 090600 | 40986609000 | 508000 | 510000 | 512000 | 506000 | 5975 |
| 627 | 20231107 | 090500 | 37940534000 | 511000 | 504000 | 512000 | 504000 | 11006 |
| 628 | 20231107 | 090400 | 32348670000 | 504000 | 505000 | 507000 | 504000 | 5954 |
| 629 | 20231107 | 090300 | 29340901000 | 505000 | 508000 | 509000 | 504000 | 9619 |
| 630 | 20231107 | 090200 | 24472453000 | 509000 | 503000 | 509000 | 503000 | 7902 |
| 631 | 20231107 | 090100 | 20466204000 | 504000 | 501000 | 505000 | 501000 | 10813 |
| 632 | 20231107 | 090000 | 15027901000 | 501000 | 509000 | 510000 | 501000 | 29606 |