43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 204500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 59892 |
| 3 | 20231107 | 204400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 4 | 20231107 | 204300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 5 | 20231107 | 204200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 6 | 20231107 | 204100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 7 | 20231107 | 204000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 8 | 20231107 | 203900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 9 | 20231107 | 203800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 10 | 20231107 | 203700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 11 | 20231107 | 203600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 12 | 20231107 | 203500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 13 | 20231107 | 203400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 14 | 20231107 | 203300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 15 | 20231107 | 203200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 16 | 20231107 | 203100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 17 | 20231107 | 203000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 18 | 20231107 | 202900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 19 | 20231107 | 202800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 20 | 20231107 | 202700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 21 | 20231107 | 202600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 22 | 20231107 | 202500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 23 | 20231107 | 202400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 24 | 20231107 | 202300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 25 | 20231107 | 202200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 26 | 20231107 | 202100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 27 | 20231107 | 202000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 28 | 20231107 | 201900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 29 | 20231107 | 201800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 30 | 20231107 | 201700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 31 | 20231107 | 201600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 32 | 20231107 | 201500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 59892 |
| 33 | 20231107 | 201400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 34 | 20231107 | 201300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 35 | 20231107 | 201200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 36 | 20231107 | 201100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 37 | 20231107 | 201000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 38 | 20231107 | 200900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 39 | 20231107 | 200800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 40 | 20231107 | 200700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 41 | 20231107 | 200600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 42 | 20231107 | 200500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 43 | 20231107 | 200400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 44 | 20231107 | 200300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 45 | 20231107 | 200200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 46 | 20231107 | 200100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 47 | 20231107 | 200000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 48 | 20231107 | 195900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 49 | 20231107 | 195800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 50 | 20231107 | 195700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 51 | 20231107 | 195600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 52 | 20231107 | 195500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 53 | 20231107 | 195400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 54 | 20231107 | 195300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 55 | 20231107 | 195200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 56 | 20231107 | 195100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 57 | 20231107 | 195000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 58 | 20231107 | 194900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 59 | 20231107 | 194800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 60 | 20231107 | 194700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 61 | 20231107 | 194600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 62 | 20231107 | 194500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 59892 |
| 63 | 20231107 | 194400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 64 | 20231107 | 194300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 65 | 20231107 | 194200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 66 | 20231107 | 194100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 67 | 20231107 | 194000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 68 | 20231107 | 193900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 69 | 20231107 | 193800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 70 | 20231107 | 193700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 71 | 20231107 | 193600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 72 | 20231107 | 193500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 73 | 20231107 | 193400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 74 | 20231107 | 193300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 75 | 20231107 | 193200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 76 | 20231107 | 193100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 77 | 20231107 | 193000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 78 | 20231107 | 192900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 79 | 20231107 | 192800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 80 | 20231107 | 192700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 81 | 20231107 | 192600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 82 | 20231107 | 192500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 83 | 20231107 | 192400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 84 | 20231107 | 192300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 85 | 20231107 | 192200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 86 | 20231107 | 192100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 87 | 20231107 | 192000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 88 | 20231107 | 191900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 89 | 20231107 | 191800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 90 | 20231107 | 191700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 91 | 20231107 | 191600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 92 | 20231107 | 191500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 59892 |
| 93 | 20231107 | 191400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 94 | 20231107 | 191300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 95 | 20231107 | 191200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 96 | 20231107 | 191100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 97 | 20231107 | 191000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 98 | 20231107 | 190900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 99 | 20231107 | 190800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 100 | 20231107 | 190700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 101 | 20231107 | 190600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 102 | 20231107 | 190500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 103 | 20231107 | 190400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 104 | 20231107 | 190300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 105 | 20231107 | 190200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 106 | 20231107 | 190100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 107 | 20231107 | 190000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 108 | 20231107 | 185900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 109 | 20231107 | 185800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 110 | 20231107 | 185700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 111 | 20231107 | 185600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 112 | 20231107 | 185500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 113 | 20231107 | 185400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 114 | 20231107 | 185300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 115 | 20231107 | 185200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 116 | 20231107 | 185100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 117 | 20231107 | 185000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 118 | 20231107 | 184900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 119 | 20231107 | 184800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 120 | 20231107 | 184700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 121 | 20231107 | 184600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 122 | 20231107 | 184500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 59892 |
| 123 | 20231107 | 184400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 124 | 20231107 | 184300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 125 | 20231107 | 184200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 126 | 20231107 | 184100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 127 | 20231107 | 184000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 128 | 20231107 | 183900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 129 | 20231107 | 183800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 130 | 20231107 | 183700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 131 | 20231107 | 183600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 132 | 20231107 | 183500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 133 | 20231107 | 183400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 134 | 20231107 | 183300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 135 | 20231107 | 183200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 136 | 20231107 | 183100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 137 | 20231107 | 183000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 138 | 20231107 | 182900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 139 | 20231107 | 182800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 140 | 20231107 | 182700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 141 | 20231107 | 182600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 142 | 20231107 | 182500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 143 | 20231107 | 182400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 144 | 20231107 | 182300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 145 | 20231107 | 182200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 146 | 20231107 | 182100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 147 | 20231107 | 182000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 148 | 20231107 | 181900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 149 | 20231107 | 181800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 150 | 20231107 | 181700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 151 | 20231107 | 181600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 152 | 20231107 | 181500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 59892 |
| 153 | 20231107 | 181400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 154 | 20231107 | 181300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 155 | 20231107 | 181200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 156 | 20231107 | 181100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 157 | 20231107 | 181000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 158 | 20231107 | 180900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 159 | 20231107 | 180800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 160 | 20231107 | 180700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 161 | 20231107 | 180600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 162 | 20231107 | 180500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 163 | 20231107 | 180400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 164 | 20231107 | 180300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 165 | 20231107 | 180200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 166 | 20231107 | 180100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 167 | 20231107 | 180000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 168 | 20231107 | 175900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 169 | 20231107 | 175800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 170 | 20231107 | 175700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 171 | 20231107 | 175600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 172 | 20231107 | 175500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 173 | 20231107 | 175400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 174 | 20231107 | 175300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 175 | 20231107 | 175200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 176 | 20231107 | 175100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 177 | 20231107 | 175000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 178 | 20231107 | 174900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 179 | 20231107 | 174800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 180 | 20231107 | 174700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 181 | 20231107 | 174600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 182 | 20231107 | 174500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 59892 |
| 183 | 20231107 | 174400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 184 | 20231107 | 174300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 185 | 20231107 | 174200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 186 | 20231107 | 174100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 187 | 20231107 | 174000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 188 | 20231107 | 173900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 189 | 20231107 | 173800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 190 | 20231107 | 173700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 191 | 20231107 | 173600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 192 | 20231107 | 173500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 193 | 20231107 | 173400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 194 | 20231107 | 173300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 195 | 20231107 | 173200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 196 | 20231107 | 173100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 197 | 20231107 | 173000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 198 | 20231107 | 172900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 199 | 20231107 | 172800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 200 | 20231107 | 172700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 201 | 20231107 | 172600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 202 | 20231107 | 172500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 203 | 20231107 | 172400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 204 | 20231107 | 172300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 205 | 20231107 | 172200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 206 | 20231107 | 172100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 207 | 20231107 | 172000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 208 | 20231107 | 171900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 209 | 20231107 | 171800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 210 | 20231107 | 171700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 211 | 20231107 | 171600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 212 | 20231107 | 171500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 59892 |
| 213 | 20231107 | 171400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 214 | 20231107 | 171300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 215 | 20231107 | 171200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 216 | 20231107 | 171100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 217 | 20231107 | 171000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 218 | 20231107 | 170900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 219 | 20231107 | 170800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 220 | 20231107 | 170700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 221 | 20231107 | 170600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 222 | 20231107 | 170500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 223 | 20231107 | 170400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 224 | 20231107 | 170300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 225 | 20231107 | 170200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 226 | 20231107 | 170100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 227 | 20231107 | 170000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 228 | 20231107 | 165900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 229 | 20231107 | 165800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 230 | 20231107 | 165700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 231 | 20231107 | 165600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 232 | 20231107 | 165500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 233 | 20231107 | 165400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 234 | 20231107 | 165300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 235 | 20231107 | 165200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 236 | 20231107 | 165100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 237 | 20231107 | 165000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 238 | 20231107 | 164900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 239 | 20231107 | 164800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 240 | 20231107 | 164700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 241 | 20231107 | 164600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 242 | 20231107 | 164500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 59892 |
| 243 | 20231107 | 164400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 244 | 20231107 | 164300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 245 | 20231107 | 164200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 246 | 20231107 | 164100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 247 | 20231107 | 164000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 248 | 20231107 | 163900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 249 | 20231107 | 163800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 250 | 20231107 | 163700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 251 | 20231107 | 163600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 252 | 20231107 | 163500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 253 | 20231107 | 163400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 254 | 20231107 | 163300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 255 | 20231107 | 163200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 256 | 20231107 | 163100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 257 | 20231107 | 163000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 258 | 20231107 | 162900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 259 | 20231107 | 162800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 260 | 20231107 | 162700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 261 | 20231107 | 162600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 262 | 20231107 | 162500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 263 | 20231107 | 162400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 264 | 20231107 | 162300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 265 | 20231107 | 162200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 266 | 20231107 | 162100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 267 | 20231107 | 162000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 268 | 20231107 | 161900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 269 | 20231107 | 161800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 270 | 20231107 | 161700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 271 | 20231107 | 161600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 272 | 20231107 | 161500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 59892 |
| 273 | 20231107 | 161400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 274 | 20231107 | 161300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 275 | 20231107 | 161200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 276 | 20231107 | 161100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 277 | 20231107 | 161000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 278 | 20231107 | 160900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 279 | 20231107 | 160800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 280 | 20231107 | 160700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 281 | 20231107 | 160600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 282 | 20231107 | 160500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 283 | 20231107 | 160400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 284 | 20231107 | 160300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 285 | 20231107 | 160200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 286 | 20231107 | 160100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 287 | 20231107 | 160000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 288 | 20231107 | 155900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 289 | 20231107 | 155800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 290 | 20231107 | 155700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 291 | 20231107 | 155600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 292 | 20231107 | 155500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 293 | 20231107 | 155400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 294 | 20231107 | 155300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 295 | 20231107 | 155200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 296 | 20231107 | 155100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 297 | 20231107 | 155000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 298 | 20231107 | 154900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 299 | 20231107 | 154800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 300 | 20231107 | 154700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 301 | 20231107 | 154600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 302 | 20231107 | 154500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 59892 |
| 303 | 20231107 | 154400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 304 | 20231107 | 154300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 305 | 20231107 | 154200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 306 | 20231107 | 154100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 307 | 20231107 | 154000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 308 | 20231107 | 153900 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 309 | 20231107 | 153800 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 310 | 20231107 | 153700 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 311 | 20231107 | 153600 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 312 | 20231107 | 153500 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 313 | 20231107 | 153400 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 314 | 20231107 | 153300 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 315 | 20231107 | 153200 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 316 | 20231107 | 153100 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 317 | 20231107 | 153000 | 1384964343000 | 284500 | 284500 | 284500 | 284500 | 59892 |
| 318 | 20231107 | 152900 | 1367925069000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 319 | 20231107 | 152800 | 1367925069000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 320 | 20231107 | 152700 | 1367925069000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 321 | 20231107 | 152600 | 1367925069000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 322 | 20231107 | 152500 | 1367925069000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 323 | 20231107 | 152400 | 1367925069000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 324 | 20231107 | 152300 | 1367925069000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 325 | 20231107 | 152200 | 1367925069000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 326 | 20231107 | 152100 | 1367925069000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 327 | 20231107 | 152000 | 1367925069000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 328 | 20231107 | 151900 | 1367925069000 | 281000 | 282000 | 282000 | 281000 | 7467 |
| 329 | 20231107 | 151800 | 1365823466000 | 281000 | 280500 | 282000 | 280000 | 8367 |
| 330 | 20231107 | 151700 | 1363474244500 | 280500 | 280500 | 281000 | 279500 | 10257 |
| 331 | 20231107 | 151600 | 1360601402500 | 280000 | 281000 | 281000 | 279500 | 11733 |
| 332 | 20231107 | 151500 | 1357314172000 | 281000 | 280000 | 281000 | 280000 | 6100 |
| 333 | 20231107 | 151400 | 1355602147000 | 280000 | 281500 | 281500 | 280000 | 6166 |
| 334 | 20231107 | 151300 | 1353870346500 | 281500 | 282000 | 282500 | 281000 | 5199 |
| 335 | 20231107 | 151200 | 1352404598500 | 282000 | 281000 | 282500 | 280500 | 6478 |
| 336 | 20231107 | 151100 | 1350577599500 | 281000 | 281500 | 281500 | 280500 | 6270 |
| 337 | 20231107 | 151000 | 1348815176500 | 281500 | 283000 | 283000 | 281000 | 5122 |
| 338 | 20231107 | 150900 | 1347371019500 | 282500 | 282000 | 283500 | 282000 | 5146 |
| 339 | 20231107 | 150800 | 1345916387500 | 282000 | 281500 | 282500 | 281000 | 3612 |
| 340 | 20231107 | 150700 | 1344898785000 | 281500 | 284500 | 284500 | 280500 | 11678 |
| 341 | 20231107 | 150600 | 1341595837000 | 284000 | 283500 | 284500 | 283000 | 7420 |
| 342 | 20231107 | 150500 | 1339489200000 | 283500 | 283000 | 285000 | 282500 | 15665 |
| 343 | 20231107 | 150400 | 1335041092000 | 283000 | 282000 | 283000 | 281500 | 6261 |
| 344 | 20231107 | 150300 | 1333273795500 | 282000 | 281000 | 282000 | 280500 | 7860 |
| 345 | 20231107 | 150200 | 1331062517000 | 281000 | 281000 | 281000 | 280500 | 2672 |
| 346 | 20231107 | 150100 | 1330311912000 | 281000 | 279000 | 281000 | 278500 | 9805 |
| 347 | 20231107 | 150000 | 1327569710500 | 279000 | 278500 | 279000 | 278000 | 2964 |
| 348 | 20231107 | 145900 | 1326743993500 | 278500 | 277500 | 278500 | 277000 | 2883 |
| 349 | 20231107 | 145800 | 1325943378000 | 277000 | 278500 | 279000 | 277000 | 4735 |
| 350 | 20231107 | 145700 | 1324628696500 | 278500 | 279000 | 279000 | 278000 | 3441 |
| 351 | 20231107 | 145600 | 1323669772500 | 279000 | 279500 | 279500 | 278000 | 4937 |
| 352 | 20231107 | 145500 | 1322293474000 | 279000 | 279500 | 279500 | 279000 | 2734 |
| 353 | 20231107 | 145400 | 1321529673000 | 279000 | 279000 | 279500 | 278500 | 779 |
| 354 | 20231107 | 145300 | 1321312349000 | 279000 | 279500 | 279500 | 278000 | 2807 |
| 355 | 20231107 | 145200 | 1320529401000 | 279500 | 279000 | 279500 | 278500 | 2699 |
| 356 | 20231107 | 145100 | 1319775892000 | 278500 | 277500 | 278500 | 277500 | 3703 |
| 357 | 20231107 | 145000 | 1318745322500 | 277500 | 277500 | 278500 | 277000 | 4533 |
| 358 | 20231107 | 144900 | 1317486519500 | 278000 | 278000 | 278500 | 277500 | 3243 |
| 359 | 20231107 | 144800 | 1316584830000 | 278000 | 278500 | 279000 | 278000 | 3210 |
| 360 | 20231107 | 144700 | 1315690647000 | 279000 | 279500 | 279500 | 278000 | 6748 |
| 361 | 20231107 | 144600 | 1313810248000 | 279000 | 280000 | 280500 | 279000 | 3813 |
| 362 | 20231107 | 144500 | 1312743321500 | 280000 | 281000 | 281000 | 280000 | 2195 |
| 363 | 20231107 | 144400 | 1312127354500 | 280500 | 281500 | 282000 | 280500 | 5841 |
| 364 | 20231107 | 144300 | 1310484430500 | 281500 | 281000 | 282000 | 281000 | 4393 |
| 365 | 20231107 | 144200 | 1309247352000 | 281000 | 281000 | 281500 | 280500 | 5450 |
| 366 | 20231107 | 144100 | 1307715941500 | 281000 | 279500 | 281000 | 279500 | 3175 |
| 367 | 20231107 | 144000 | 1306826336000 | 279500 | 281500 | 281500 | 279000 | 8045 |
| 368 | 20231107 | 143900 | 1304571765500 | 281500 | 281000 | 281500 | 280500 | 4013 |
| 369 | 20231107 | 143800 | 1303443406000 | 281000 | 280000 | 281500 | 280000 | 6273 |
| 370 | 20231107 | 143700 | 1301683688000 | 280000 | 279500 | 280000 | 279000 | 4843 |
| 371 | 20231107 | 143600 | 1300329557500 | 279500 | 279000 | 280000 | 279000 | 4003 |
| 372 | 20231107 | 143500 | 1299211751000 | 279000 | 278500 | 279500 | 278000 | 2829 |
| 373 | 20231107 | 143400 | 1298422904500 | 278500 | 278000 | 278500 | 277500 | 2248 |
| 374 | 20231107 | 143300 | 1297797734500 | 277500 | 276500 | 277500 | 276000 | 7676 |
| 375 | 20231107 | 143200 | 1295673009000 | 276500 | 277000 | 277500 | 276500 | 1453 |
| 376 | 20231107 | 143100 | 1295270495000 | 277000 | 275500 | 277000 | 275500 | 2837 |
| 377 | 20231107 | 143000 | 1294486677000 | 275500 | 275000 | 275500 | 275000 | 1922 |
| 378 | 20231107 | 142900 | 1293957451000 | 275000 | 275000 | 275500 | 274500 | 4085 |
| 379 | 20231107 | 142800 | 1292834247000 | 275000 | 276000 | 276000 | 274500 | 7323 |
| 380 | 20231107 | 142700 | 1290819064500 | 275500 | 277000 | 277500 | 275000 | 10745 |
| 381 | 20231107 | 142600 | 1287851289500 | 277500 | 277500 | 278000 | 277000 | 2254 |
| 382 | 20231107 | 142500 | 1287226257000 | 277500 | 278500 | 278500 | 277000 | 3434 |
| 383 | 20231107 | 142400 | 1286271935500 | 278500 | 279000 | 279500 | 278000 | 1635 |
| 384 | 20231107 | 142300 | 1285816656500 | 279000 | 278000 | 280000 | 277500 | 3717 |
| 385 | 20231107 | 142200 | 1284779923000 | 278000 | 279000 | 279000 | 278000 | 2793 |
| 386 | 20231107 | 142100 | 1284001888000 | 279000 | 277500 | 279000 | 277000 | 2421 |
| 387 | 20231107 | 142000 | 1283328510000 | 277500 | 277500 | 277500 | 277000 | 2630 |
| 388 | 20231107 | 141900 | 1282598991500 | 277500 | 278500 | 278500 | 277500 | 3165 |
| 389 | 20231107 | 141800 | 1281719281500 | 278500 | 279500 | 280000 | 278000 | 4551 |
| 390 | 20231107 | 141700 | 1280448833000 | 280000 | 280500 | 280500 | 279500 | 4331 |
| 391 | 20231107 | 141600 | 1279236327500 | 280000 | 280000 | 281000 | 280000 | 4939 |
| 392 | 20231107 | 141500 | 1277851535000 | 280500 | 279500 | 280500 | 279000 | 4988 |
| 393 | 20231107 | 141400 | 1276454470500 | 279500 | 279000 | 279500 | 278000 | 4403 |
| 394 | 20231107 | 141300 | 1275226060000 | 279000 | 277500 | 279000 | 277000 | 8368 |
| 395 | 20231107 | 141200 | 1272901561500 | 277500 | 276500 | 278000 | 276500 | 2558 |
| 396 | 20231107 | 141100 | 1272192459500 | 276500 | 277500 | 277500 | 276000 | 4445 |
| 397 | 20231107 | 141000 | 1270961767500 | 277500 | 276500 | 277500 | 275500 | 3573 |
| 398 | 20231107 | 140900 | 1269973852000 | 276500 | 276000 | 277000 | 275500 | 3599 |
| 399 | 20231107 | 140800 | 1268980525000 | 275500 | 276500 | 276500 | 274500 | 10953 |
| 400 | 20231107 | 140700 | 1265963166500 | 276500 | 277000 | 277500 | 276500 | 7183 |
| 401 | 20231107 | 140600 | 1263973409000 | 277000 | 279500 | 280000 | 276500 | 13678 |
| 402 | 20231107 | 140500 | 1260175354000 | 279500 | 282500 | 282500 | 279500 | 9129 |
| 403 | 20231107 | 140400 | 1257616150500 | 282000 | 281000 | 282500 | 280500 | 6883 |
| 404 | 20231107 | 140300 | 1255680467500 | 281000 | 280500 | 282000 | 280000 | 6348 |
| 405 | 20231107 | 140200 | 1253896337000 | 280500 | 281000 | 282000 | 280500 | 9079 |
| 406 | 20231107 | 140100 | 1251346521000 | 280500 | 282500 | 283500 | 280500 | 12977 |
| 407 | 20231107 | 140000 | 1247686211500 | 282500 | 282500 | 283000 | 281500 | 12715 |
| 408 | 20231107 | 135900 | 1244097417500 | 282500 | 282500 | 284000 | 281500 | 16101 |
| 409 | 20231107 | 135800 | 1239545999500 | 282500 | 280500 | 282500 | 280000 | 9091 |
| 410 | 20231107 | 135700 | 1236988944000 | 280500 | 280000 | 282000 | 280000 | 21165 |
| 411 | 20231107 | 135600 | 1231040815000 | 280000 | 279000 | 280000 | 278500 | 6778 |
| 412 | 20231107 | 135500 | 1229146809000 | 279000 | 277500 | 279000 | 277000 | 2915 |
| 413 | 20231107 | 135400 | 1228336824000 | 278000 | 279000 | 279500 | 277500 | 9467 |
| 414 | 20231107 | 135300 | 1225697657000 | 279500 | 278000 | 280000 | 277000 | 19240 |
| 415 | 20231107 | 135200 | 1220335636500 | 278000 | 277500 | 278000 | 277000 | 7002 |
| 416 | 20231107 | 135100 | 1218392526000 | 277000 | 276500 | 277500 | 276000 | 3889 |
| 417 | 20231107 | 135000 | 1217317015500 | 276000 | 274500 | 276500 | 274000 | 5641 |
| 418 | 20231107 | 134900 | 1215763239500 | 275000 | 277000 | 278000 | 273000 | 16015 |
| 419 | 20231107 | 134800 | 1211354446500 | 277500 | 279500 | 279500 | 277000 | 22529 |
| 420 | 20231107 | 134700 | 1205083242500 | 279000 | 276500 | 279000 | 276500 | 11404 |
| 421 | 20231107 | 134600 | 1201911166000 | 276500 | 277500 | 278000 | 276000 | 12811 |
| 422 | 20231107 | 134500 | 1198364950500 | 277000 | 276000 | 277500 | 275500 | 15683 |
| 423 | 20231107 | 134400 | 1194023408000 | 276000 | 274500 | 277000 | 274500 | 15774 |
| 424 | 20231107 | 134300 | 1189676123000 | 275000 | 274000 | 275500 | 273500 | 15509 |
| 425 | 20231107 | 134200 | 1185414802500 | 274000 | 271000 | 274000 | 271000 | 13163 |
| 426 | 20231107 | 134100 | 1181830245500 | 271000 | 270500 | 271000 | 270000 | 2611 |
| 427 | 20231107 | 134000 | 1181123948500 | 270500 | 270500 | 271000 | 270000 | 2393 |
| 428 | 20231107 | 133900 | 1180476051500 | 270500 | 270500 | 271000 | 269500 | 4009 |
| 429 | 20231107 | 133800 | 1179392801000 | 270500 | 271500 | 272000 | 270000 | 6085 |
| 430 | 20231107 | 133700 | 1177745906500 | 271500 | 271500 | 271500 | 270500 | 7003 |
| 431 | 20231107 | 133600 | 1175846013000 | 271000 | 271000 | 271500 | 270500 | 2581 |
| 432 | 20231107 | 133500 | 1175146263500 | 270500 | 271000 | 271500 | 270500 | 7338 |
| 433 | 20231107 | 133400 | 1173158631500 | 271000 | 270000 | 271000 | 269500 | 2495 |
| 434 | 20231107 | 133300 | 1172483937000 | 270000 | 269500 | 270500 | 269000 | 1792 |
| 435 | 20231107 | 133200 | 1172000286000 | 269500 | 270500 | 270500 | 268500 | 3533 |
| 436 | 20231107 | 133100 | 1171047505500 | 270000 | 269000 | 271500 | 268500 | 7792 |
| 437 | 20231107 | 133000 | 1168941705000 | 269000 | 268500 | 269000 | 268000 | 723 |
| 438 | 20231107 | 132900 | 1168747365000 | 269000 | 268000 | 269000 | 268000 | 1967 |
| 439 | 20231107 | 132800 | 1168219556500 | 268000 | 267500 | 268000 | 267000 | 2443 |
| 440 | 20231107 | 132700 | 1167566058000 | 267500 | 268500 | 269000 | 267000 | 5488 |
| 441 | 20231107 | 132600 | 1166094946000 | 269000 | 268500 | 269500 | 268000 | 2308 |
| 442 | 20231107 | 132500 | 1165474954500 | 268500 | 269000 | 269500 | 268000 | 5723 |
| 443 | 20231107 | 132400 | 1163935449500 | 269000 | 270000 | 270500 | 268500 | 8204 |
| 444 | 20231107 | 132300 | 1161722916500 | 270000 | 268500 | 270000 | 268000 | 4525 |
| 445 | 20231107 | 132200 | 1160505174000 | 268500 | 267000 | 268500 | 266500 | 3837 |
| 446 | 20231107 | 132100 | 1159477991000 | 267500 | 267000 | 267500 | 266500 | 3341 |
| 447 | 20231107 | 132000 | 1158585553000 | 267000 | 265000 | 267000 | 264500 | 4878 |
| 448 | 20231107 | 131900 | 1157286777000 | 265000 | 264500 | 265000 | 264000 | 2388 |
| 449 | 20231107 | 131800 | 1156654980000 | 264500 | 264500 | 265500 | 264000 | 5246 |
| 450 | 20231107 | 131700 | 1155266481500 | 265000 | 264500 | 265000 | 264000 | 2947 |
| 451 | 20231107 | 131600 | 1154486830000 | 264000 | 265000 | 265500 | 263500 | 10123 |
| 452 | 20231107 | 131500 | 1151811862500 | 265000 | 265000 | 266000 | 264500 | 5556 |
| 453 | 20231107 | 131400 | 1150338445000 | 265000 | 266000 | 266000 | 264500 | 9476 |
| 454 | 20231107 | 131300 | 1147826522000 | 265500 | 265500 | 266000 | 265000 | 2360 |
| 455 | 20231107 | 131200 | 1147199639500 | 265500 | 265500 | 266500 | 265000 | 6404 |
| 456 | 20231107 | 131100 | 1145498822000 | 265500 | 266000 | 266000 | 265000 | 5457 |
| 457 | 20231107 | 131000 | 1144050891500 | 266000 | 267000 | 267000 | 266000 | 5545 |
| 458 | 20231107 | 130900 | 1142574263500 | 266500 | 268500 | 268500 | 266500 | 7591 |
| 459 | 20231107 | 130800 | 1140543414000 | 268500 | 269000 | 269000 | 268000 | 4308 |
| 460 | 20231107 | 130700 | 1139387346500 | 269000 | 269500 | 269500 | 268500 | 2142 |
| 461 | 20231107 | 130600 | 1138811258500 | 269000 | 269500 | 269500 | 268500 | 3833 |
| 462 | 20231107 | 130500 | 1137779617000 | 269500 | 270000 | 270500 | 269500 | 3696 |
| 463 | 20231107 | 130400 | 1136781539500 | 270500 | 269000 | 270500 | 268500 | 1993 |
| 464 | 20231107 | 130300 | 1136243613000 | 268500 | 271500 | 272000 | 268500 | 11504 |
| 465 | 20231107 | 130200 | 1133135894000 | 271500 | 271500 | 272500 | 271000 | 8976 |
| 466 | 20231107 | 130100 | 1130693962500 | 272000 | 271500 | 272000 | 271000 | 6465 |
| 467 | 20231107 | 130000 | 1128937963500 | 271500 | 272500 | 273000 | 271000 | 8889 |
| 468 | 20231107 | 125900 | 1126520033500 | 272500 | 270000 | 272500 | 270000 | 6084 |
| 469 | 20231107 | 125800 | 1124867680500 | 270000 | 270500 | 271500 | 270000 | 5474 |
| 470 | 20231107 | 125700 | 1123386241500 | 271000 | 272000 | 272000 | 270500 | 10424 |
| 471 | 20231107 | 125600 | 1120555767000 | 272000 | 271000 | 272500 | 270500 | 12295 |
| 472 | 20231107 | 125500 | 1117215919000 | 270500 | 270000 | 271000 | 270000 | 6353 |
| 473 | 20231107 | 125400 | 1115497461000 | 270500 | 268500 | 270500 | 268500 | 6010 |
| 474 | 20231107 | 125300 | 1113876476500 | 268000 | 270000 | 270000 | 267000 | 12373 |
| 475 | 20231107 | 125200 | 1110550163500 | 270000 | 269000 | 270000 | 269000 | 8391 |
| 476 | 20231107 | 125100 | 1108288301000 | 269500 | 267500 | 269500 | 267500 | 6430 |
| 477 | 20231107 | 125000 | 1106561457000 | 268000 | 267500 | 268000 | 267000 | 1830 |
| 478 | 20231107 | 124900 | 1106071642500 | 267500 | 268000 | 268500 | 267000 | 5873 |
| 479 | 20231107 | 124800 | 1104499513000 | 267500 | 266000 | 268000 | 265500 | 3167 |
| 480 | 20231107 | 124700 | 1103654320500 | 266500 | 266000 | 266500 | 264500 | 6682 |
| 481 | 20231107 | 124600 | 1101880865500 | 266000 | 266000 | 266500 | 265500 | 3015 |
| 482 | 20231107 | 124500 | 1101079057500 | 266000 | 265500 | 266500 | 265000 | 3609 |
| 483 | 20231107 | 124400 | 1100120163500 | 265500 | 264500 | 266000 | 264500 | 5319 |
| 484 | 20231107 | 124300 | 1098710910500 | 264500 | 265500 | 265500 | 264000 | 5789 |
| 485 | 20231107 | 124200 | 1097179028500 | 265500 | 266000 | 266500 | 265000 | 6025 |
| 486 | 20231107 | 124100 | 1095577735500 | 266000 | 265000 | 266500 | 264500 | 4564 |
| 487 | 20231107 | 124000 | 1094365784000 | 264500 | 265000 | 266000 | 264500 | 4675 |
| 488 | 20231107 | 123900 | 1093126470000 | 265000 | 264500 | 265500 | 264000 | 6881 |
| 489 | 20231107 | 123800 | 1091304496000 | 264500 | 265500 | 266000 | 264000 | 11482 |
| 490 | 20231107 | 123700 | 1088260054000 | 265500 | 266500 | 267000 | 265000 | 8283 |
| 491 | 20231107 | 123600 | 1086056533500 | 266500 | 269500 | 269500 | 266000 | 11812 |
| 492 | 20231107 | 123500 | 1082892154000 | 269500 | 270000 | 270000 | 268500 | 3539 |
| 493 | 20231107 | 123400 | 1081939235500 | 270500 | 269500 | 271500 | 269000 | 5904 |
| 494 | 20231107 | 123300 | 1080343523000 | 269000 | 270000 | 270000 | 268000 | 4514 |
| 495 | 20231107 | 123200 | 1079129793000 | 270000 | 272000 | 272000 | 268500 | 5878 |
| 496 | 20231107 | 123100 | 1077543448500 | 271500 | 270500 | 272000 | 270500 | 3221 |
| 497 | 20231107 | 123000 | 1076669533500 | 271000 | 270000 | 271000 | 269500 | 2921 |
| 498 | 20231107 | 122900 | 1075880360500 | 269500 | 269000 | 270000 | 268000 | 6031 |
| 499 | 20231107 | 122800 | 1074260830500 | 269000 | 269500 | 270000 | 268500 | 3090 |
| 500 | 20231107 | 122700 | 1073429445000 | 269500 | 268000 | 270000 | 268000 | 5503 |
| 501 | 20231107 | 122600 | 1071948358000 | 268000 | 271000 | 271500 | 267500 | 10041 |
| 502 | 20231107 | 122500 | 1069243067500 | 271500 | 272500 | 272500 | 270000 | 7045 |
| 503 | 20231107 | 122400 | 1067332593000 | 272500 | 271000 | 272500 | 270500 | 3813 |
| 504 | 20231107 | 122300 | 1066296181000 | 271000 | 271500 | 272500 | 269500 | 5912 |
| 505 | 20231107 | 122200 | 1064691458500 | 271000 | 269000 | 271500 | 268500 | 3172 |
| 506 | 20231107 | 122100 | 1063836642500 | 268500 | 272000 | 272500 | 267500 | 12875 |
| 507 | 20231107 | 122000 | 1060361784500 | 272000 | 272500 | 274500 | 271500 | 16275 |
| 508 | 20231107 | 121900 | 1055920579500 | 273000 | 274000 | 274000 | 271000 | 15167 |
| 509 | 20231107 | 121800 | 1051787736500 | 274000 | 271500 | 274500 | 270500 | 21127 |
| 510 | 20231107 | 121700 | 1046031343000 | 270000 | 270500 | 271500 | 269500 | 18807 |
| 511 | 20231107 | 121600 | 1040939808000 | 270500 | 268500 | 270500 | 267500 | 14700 |
| 512 | 20231107 | 121500 | 1036987752500 | 268500 | 263500 | 268500 | 263000 | 21773 |
| 513 | 20231107 | 121400 | 1031206816000 | 264000 | 266000 | 266000 | 263000 | 18572 |
| 514 | 20231107 | 121300 | 1026297400000 | 266000 | 268000 | 268000 | 266000 | 6703 |
| 515 | 20231107 | 121200 | 1024507889000 | 268000 | 268000 | 268000 | 267000 | 6970 |
| 516 | 20231107 | 121100 | 1022642150000 | 267500 | 265500 | 268000 | 265000 | 20672 |
| 517 | 20231107 | 121000 | 1017133142000 | 265500 | 268000 | 269000 | 265500 | 14534 |
| 518 | 20231107 | 120900 | 1013247979000 | 268000 | 269500 | 270000 | 267000 | 18786 |
| 519 | 20231107 | 120800 | 1008206380000 | 270000 | 270500 | 271000 | 269500 | 10680 |
| 520 | 20231107 | 120700 | 1005322469000 | 270500 | 271000 | 271000 | 269500 | 20502 |
| 521 | 20231107 | 120600 | 999782413000 | 271000 | 271500 | 272000 | 270500 | 8324 |
| 522 | 20231107 | 120500 | 997526168500 | 271000 | 271500 | 273500 | 271000 | 7671 |
| 523 | 20231107 | 120400 | 995438372500 | 271000 | 271000 | 272000 | 270000 | 15954 |
| 524 | 20231107 | 120300 | 991116456500 | 271000 | 271000 | 272500 | 270500 | 26584 |
| 525 | 20231107 | 120200 | 983906909000 | 271000 | 274000 | 274500 | 270500 | 15468 |
| 526 | 20231107 | 120100 | 979705256000 | 274000 | 274000 | 275500 | 272000 | 12809 |
| 527 | 20231107 | 120000 | 976200778500 | 274500 | 273500 | 275000 | 272000 | 14786 |
| 528 | 20231107 | 115900 | 972152121500 | 273500 | 275000 | 277000 | 272500 | 26124 |
| 529 | 20231107 | 115800 | 964981885500 | 275500 | 275500 | 276000 | 275000 | 16659 |
| 530 | 20231107 | 115700 | 960394562500 | 276000 | 276000 | 276000 | 276000 | 0 |
| 531 | 20231107 | 115600 | 960394562500 | 276000 | 276500 | 277000 | 276000 | 8042 |
| 532 | 20231107 | 115500 | 958173894500 | 276500 | 278000 | 278000 | 276500 | 10036 |
| 533 | 20231107 | 115400 | 955392166500 | 278000 | 280000 | 280000 | 277500 | 6718 |
| 534 | 20231107 | 115300 | 953521699000 | 279500 | 279500 | 280500 | 279000 | 7686 |
| 535 | 20231107 | 115200 | 951372306000 | 279500 | 279000 | 280000 | 279000 | 2485 |
| 536 | 20231107 | 115100 | 950677853000 | 279500 | 278000 | 279500 | 277500 | 5910 |
| 537 | 20231107 | 115000 | 949032592000 | 278000 | 278500 | 279000 | 277500 | 3254 |
| 538 | 20231107 | 114900 | 948126484000 | 278500 | 278000 | 279000 | 277000 | 9745 |
| 539 | 20231107 | 114800 | 945420186500 | 278000 | 278500 | 279000 | 278000 | 4368 |
| 540 | 20231107 | 114700 | 944205374500 | 278500 | 278500 | 280000 | 278000 | 5090 |
| 541 | 20231107 | 114600 | 942785017000 | 278500 | 278500 | 279500 | 278000 | 10643 |
| 542 | 20231107 | 114500 | 939822007000 | 278500 | 280000 | 280000 | 278000 | 5477 |
| 543 | 20231107 | 114400 | 938295713500 | 279500 | 280000 | 281000 | 279000 | 5764 |
| 544 | 20231107 | 114300 | 936682071000 | 280500 | 281000 | 281000 | 280000 | 3264 |
| 545 | 20231107 | 114200 | 935766335500 | 281000 | 281000 | 281000 | 280500 | 1934 |
| 546 | 20231107 | 114100 | 935223443500 | 281000 | 281500 | 281500 | 280500 | 3057 |
| 547 | 20231107 | 114000 | 934364394500 | 281500 | 282500 | 283500 | 281500 | 3150 |
| 548 | 20231107 | 113900 | 933475403000 | 283000 | 282500 | 283500 | 282000 | 2015 |
| 549 | 20231107 | 113800 | 932905197000 | 282500 | 284000 | 284500 | 282000 | 6744 |
| 550 | 20231107 | 113700 | 930991979000 | 284000 | 282000 | 284500 | 282000 | 4292 |
| 551 | 20231107 | 113600 | 929775351000 | 282500 | 281000 | 282500 | 280000 | 3939 |
| 552 | 20231107 | 113500 | 928667104500 | 280500 | 279500 | 281500 | 279000 | 8263 |
| 553 | 20231107 | 113400 | 926352773500 | 279500 | 281000 | 281500 | 279000 | 7354 |
| 554 | 20231107 | 113300 | 924292643000 | 281000 | 281500 | 282000 | 281000 | 3540 |
| 555 | 20231107 | 113200 | 923297090000 | 281500 | 281500 | 282500 | 281500 | 2466 |
| 556 | 20231107 | 113100 | 922601821000 | 281500 | 281500 | 282500 | 281000 | 5159 |
| 557 | 20231107 | 113000 | 921147945500 | 281500 | 283500 | 284000 | 281500 | 7549 |
| 558 | 20231107 | 112900 | 919012636500 | 283000 | 284500 | 284500 | 283000 | 4711 |
| 559 | 20231107 | 112800 | 917675600000 | 284500 | 283500 | 285000 | 283000 | 7469 |
| 560 | 20231107 | 112700 | 915554192000 | 283500 | 283000 | 284000 | 282500 | 3348 |
| 561 | 20231107 | 112600 | 914605646000 | 283000 | 283500 | 284500 | 282500 | 11455 |
| 562 | 20231107 | 112500 | 911357680500 | 284000 | 283500 | 284000 | 282500 | 5131 |
| 563 | 20231107 | 112400 | 909904471000 | 283000 | 282000 | 283500 | 281000 | 9263 |
| 564 | 20231107 | 112300 | 907287877500 | 281500 | 283000 | 283000 | 280500 | 7203 |
| 565 | 20231107 | 112200 | 905259280000 | 282500 | 281000 | 283000 | 280500 | 9722 |
| 566 | 20231107 | 112100 | 902518064000 | 281500 | 277500 | 281500 | 277500 | 21236 |
| 567 | 20231107 | 112000 | 896574342000 | 277500 | 279500 | 280500 | 277500 | 13679 |
| 568 | 20231107 | 111900 | 892758174500 | 280000 | 281000 | 281500 | 278500 | 29359 |
| 569 | 20231107 | 111800 | 884548749500 | 281500 | 281500 | 282500 | 280000 | 27569 |
| 570 | 20231107 | 111700 | 876796994000 | 282000 | 282000 | 283000 | 281500 | 9350 |
| 571 | 20231107 | 111600 | 874157930500 | 282500 | 283500 | 284000 | 282000 | 8920 |
| 572 | 20231107 | 111500 | 871635868500 | 283500 | 282500 | 284000 | 282000 | 10288 |
| 573 | 20231107 | 111400 | 868724833000 | 282500 | 282000 | 283000 | 282000 | 10229 |
| 574 | 20231107 | 111300 | 865836574000 | 282000 | 284000 | 284500 | 282000 | 6598 |
| 575 | 20231107 | 111200 | 863968898500 | 284000 | 282500 | 284500 | 282000 | 10853 |
| 576 | 20231107 | 111100 | 860891275500 | 282500 | 283500 | 284000 | 282500 | 23194 |
| 577 | 20231107 | 111000 | 854328342000 | 283500 | 284500 | 285000 | 283500 | 6138 |
| 578 | 20231107 | 110900 | 852584052000 | 285000 | 284000 | 286000 | 283500 | 12084 |
| 579 | 20231107 | 110800 | 849143436500 | 284500 | 285500 | 285500 | 284000 | 20003 |
| 580 | 20231107 | 110700 | 843447095500 | 285500 | 286000 | 286500 | 285000 | 20220 |
| 581 | 20231107 | 110600 | 837672166000 | 285000 | 286500 | 287000 | 285000 | 17146 |
| 582 | 20231107 | 110500 | 832771789500 | 286500 | 287500 | 288000 | 286500 | 16577 |
| 583 | 20231107 | 110400 | 828015975000 | 287500 | 288000 | 288000 | 287000 | 6477 |
| 584 | 20231107 | 110300 | 826153614500 | 287500 | 287500 | 289000 | 287500 | 8910 |
| 585 | 20231107 | 110200 | 823587705000 | 287500 | 288500 | 289000 | 287500 | 12992 |
| 586 | 20231107 | 110100 | 819843615000 | 289000 | 290500 | 290500 | 289000 | 18830 |
| 587 | 20231107 | 110000 | 814392424000 | 290500 | 291000 | 291500 | 290000 | 18228 |
| 588 | 20231107 | 105900 | 809094842000 | 291000 | 292000 | 292000 | 291000 | 5937 |
| 589 | 20231107 | 105800 | 807365564000 | 291500 | 292500 | 292500 | 291500 | 4447 |
| 590 | 20231107 | 105700 | 806067106000 | 292500 | 292000 | 292500 | 292000 | 2215 |
| 591 | 20231107 | 105600 | 805419882500 | 292000 | 292500 | 293000 | 292000 | 3007 |
| 592 | 20231107 | 105500 | 804540434000 | 292500 | 295000 | 295000 | 292500 | 5144 |
| 593 | 20231107 | 105400 | 803030967500 | 295000 | 294500 | 295000 | 294000 | 2335 |
| 594 | 20231107 | 105300 | 802342853500 | 294500 | 293000 | 295000 | 293000 | 2287 |
| 595 | 20231107 | 105200 | 801670304500 | 293000 | 293500 | 293500 | 293000 | 3154 |
| 596 | 20231107 | 105100 | 800746088500 | 293500 | 293000 | 293500 | 293000 | 557 |
| 597 | 20231107 | 105000 | 800582789500 | 293500 | 294500 | 294500 | 293000 | 3287 |
| 598 | 20231107 | 104900 | 799617276500 | 294500 | 295000 | 295000 | 294000 | 5248 |
| 599 | 20231107 | 104800 | 798072819500 | 295000 | 295000 | 295500 | 294500 | 2080 |
| 600 | 20231107 | 104700 | 797459243000 | 295000 | 295500 | 295500 | 294500 | 2759 |
| 601 | 20231107 | 104600 | 796645078000 | 295000 | 294500 | 295500 | 294500 | 1715 |
| 602 | 20231107 | 104500 | 796139159000 | 294500 | 295000 | 295500 | 294000 | 1732 |
| 603 | 20231107 | 104400 | 795628688500 | 295000 | 293500 | 295500 | 293500 | 2649 |
| 604 | 20231107 | 104300 | 794848760500 | 293500 | 293000 | 293500 | 293000 | 2026 |
| 605 | 20231107 | 104200 | 794254759000 | 293500 | 293000 | 294000 | 292500 | 4141 |
| 606 | 20231107 | 104100 | 793041943500 | 293000 | 294500 | 295000 | 293000 | 3944 |
| 607 | 20231107 | 104000 | 791884261500 | 294500 | 293000 | 295000 | 293000 | 1964 |
| 608 | 20231107 | 103900 | 791307001000 | 293000 | 294500 | 295000 | 293000 | 4049 |
| 609 | 20231107 | 103800 | 790117497500 | 294500 | 294000 | 294500 | 293000 | 2798 |
| 610 | 20231107 | 103700 | 789295445500 | 294000 | 293500 | 294500 | 293000 | 2129 |
| 611 | 20231107 | 103600 | 788670401000 | 293000 | 295000 | 295000 | 293000 | 7602 |
| 612 | 20231107 | 103500 | 786437892500 | 295000 | 297000 | 298000 | 294500 | 6774 |
| 613 | 20231107 | 103400 | 784434540500 | 297000 | 296000 | 297000 | 295000 | 4484 |
| 614 | 20231107 | 103300 | 783107851000 | 295500 | 296500 | 296500 | 295500 | 2331 |
| 615 | 20231107 | 103200 | 782418393000 | 296500 | 294500 | 297000 | 294000 | 7379 |
| 616 | 20231107 | 103100 | 780238050500 | 294500 | 296000 | 296500 | 294500 | 5250 |
| 617 | 20231107 | 103000 | 778686275000 | 296000 | 296500 | 297000 | 295000 | 4923 |
| 618 | 20231107 | 102900 | 777228698000 | 296000 | 299500 | 300000 | 295500 | 16734 |
| 619 | 20231107 | 102800 | 772249211000 | 299500 | 300500 | 301000 | 299500 | 12083 |
| 620 | 20231107 | 102700 | 768621010500 | 300500 | 299000 | 300500 | 299000 | 6784 |
| 621 | 20231107 | 102600 | 766587012500 | 299000 | 300000 | 300500 | 299000 | 23569 |
| 622 | 20231107 | 102500 | 759519102500 | 299500 | 297500 | 300000 | 297000 | 15675 |
| 623 | 20231107 | 102400 | 754830831000 | 297500 | 296000 | 297500 | 296000 | 8383 |
| 624 | 20231107 | 102300 | 752340698500 | 296500 | 294000 | 296500 | 293500 | 2864 |
| 625 | 20231107 | 102200 | 751494803500 | 294000 | 296000 | 296000 | 293000 | 9731 |
| 626 | 20231107 | 102100 | 748629923000 | 296000 | 295000 | 296000 | 293500 | 4562 |
| 627 | 20231107 | 102000 | 747285072500 | 295000 | 294500 | 296000 | 294000 | 8243 |
| 628 | 20231107 | 101900 | 744854551500 | 294000 | 293000 | 294500 | 292500 | 3582 |
| 629 | 20231107 | 101800 | 743803471000 | 293000 | 294000 | 294500 | 293000 | 4186 |
| 630 | 20231107 | 101700 | 742574925000 | 294000 | 294500 | 295000 | 293500 | 4255 |
| 631 | 20231107 | 101600 | 741323238500 | 294500 | 293500 | 295000 | 293000 | 6058 |
| 632 | 20231107 | 101500 | 739540812000 | 293500 | 295000 | 295500 | 293000 | 13562 |
| 633 | 20231107 | 101400 | 735549443500 | 295500 | 293000 | 295500 | 293000 | 12205 |
| 634 | 20231107 | 101300 | 731956567500 | 293000 | 289500 | 294000 | 289500 | 6414 |
| 635 | 20231107 | 101200 | 730083414500 | 290000 | 289500 | 290500 | 288000 | 6541 |
| 636 | 20231107 | 101100 | 728190566500 | 289000 | 290000 | 290000 | 288000 | 5643 |
| 637 | 20231107 | 101000 | 726560037500 | 289500 | 288500 | 290500 | 288500 | 7415 |
| 638 | 20231107 | 100900 | 724413306500 | 288500 | 292000 | 292000 | 288000 | 10923 |
| 639 | 20231107 | 100800 | 721246502500 | 292000 | 293000 | 293000 | 291500 | 10147 |
| 640 | 20231107 | 100700 | 718279912000 | 293000 | 289000 | 293000 | 289000 | 14118 |
| 641 | 20231107 | 100600 | 714169461000 | 289000 | 288000 | 290000 | 287000 | 17170 |
| 642 | 20231107 | 100500 | 709217363000 | 288000 | 288500 | 290000 | 287500 | 17211 |
| 643 | 20231107 | 100400 | 704252127500 | 288500 | 292000 | 292500 | 288500 | 13755 |
| 644 | 20231107 | 100300 | 700262842500 | 292000 | 290000 | 293500 | 289000 | 22877 |
| 645 | 20231107 | 100200 | 693616685000 | 290000 | 291500 | 292000 | 290000 | 20852 |
| 646 | 20231107 | 100100 | 687559165500 | 291500 | 292500 | 293500 | 291500 | 12585 |
| 647 | 20231107 | 100000 | 683877901000 | 292500 | 295500 | 296000 | 292500 | 11148 |
| 648 | 20231107 | 095900 | 680601495000 | 295500 | 297500 | 298000 | 295500 | 9561 |
| 649 | 20231107 | 095800 | 677763576000 | 297500 | 297000 | 298000 | 296000 | 12579 |
| 650 | 20231107 | 095700 | 674025548000 | 297000 | 294000 | 297000 | 293500 | 10421 |
| 651 | 20231107 | 095600 | 670952742000 | 294500 | 293500 | 295500 | 293500 | 9153 |
| 652 | 20231107 | 095500 | 668258131500 | 293500 | 291500 | 294500 | 291000 | 18211 |
| 653 | 20231107 | 095400 | 662935916000 | 292000 | 294000 | 294500 | 291000 | 23366 |
| 654 | 20231107 | 095300 | 656099373000 | 294000 | 296000 | 296500 | 294000 | 18890 |
| 655 | 20231107 | 095200 | 650526655500 | 296000 | 296000 | 296500 | 295000 | 13939 |
| 656 | 20231107 | 095100 | 646404076000 | 295500 | 296500 | 298000 | 295500 | 16574 |
| 657 | 20231107 | 095000 | 641484603500 | 297500 | 296000 | 297500 | 295500 | 12780 |
| 658 | 20231107 | 094900 | 637698350000 | 296500 | 299500 | 300000 | 296000 | 18705 |
| 659 | 20231107 | 094800 | 632117894000 | 299500 | 301500 | 302000 | 299000 | 13006 |
| 660 | 20231107 | 094700 | 628214816000 | 301500 | 301000 | 302000 | 299500 | 12575 |
| 661 | 20231107 | 094600 | 624430262000 | 301000 | 299000 | 302000 | 298500 | 25317 |
| 662 | 20231107 | 094500 | 616824399000 | 299000 | 295500 | 299500 | 295000 | 26429 |
| 663 | 20231107 | 094400 | 608980668000 | 296000 | 298000 | 299500 | 295000 | 31396 |
| 664 | 20231107 | 094300 | 599667963500 | 298000 | 301500 | 302000 | 297500 | 37685 |
| 665 | 20231107 | 094200 | 588380389000 | 301500 | 302000 | 304000 | 301000 | 21549 |
| 666 | 20231107 | 094100 | 581871335000 | 302000 | 305000 | 306500 | 302000 | 17952 |
| 667 | 20231107 | 094000 | 576423584000 | 305000 | 305500 | 307000 | 304000 | 12422 |
| 668 | 20231107 | 093900 | 572632563500 | 306000 | 307500 | 308000 | 305500 | 10067 |
| 669 | 20231107 | 093800 | 569548607000 | 307500 | 306500 | 308500 | 305500 | 14445 |
| 670 | 20231107 | 093700 | 565102123500 | 306000 | 305000 | 306500 | 303500 | 17332 |
| 671 | 20231107 | 093600 | 559818346500 | 304500 | 306000 | 306500 | 304000 | 24705 |
| 672 | 20231107 | 093500 | 552285457000 | 306000 | 308500 | 308500 | 305500 | 16905 |
| 673 | 20231107 | 093400 | 547096178500 | 308000 | 309500 | 310500 | 308000 | 14357 |
| 674 | 20231107 | 093300 | 542663918500 | 310000 | 309500 | 311500 | 309000 | 19732 |
| 675 | 20231107 | 093200 | 536538988500 | 310000 | 308000 | 310000 | 307000 | 15292 |
| 676 | 20231107 | 093100 | 531820967000 | 307500 | 310000 | 310500 | 307500 | 17170 |
| 677 | 20231107 | 093000 | 526521393500 | 310000 | 312000 | 312500 | 308000 | 18594 |
| 678 | 20231107 | 092900 | 520749743500 | 312500 | 308000 | 312500 | 306000 | 27847 |
| 679 | 20231107 | 092800 | 512150610500 | 308500 | 311000 | 313000 | 306500 | 38289 |
| 680 | 20231107 | 092700 | 500300017500 | 312000 | 312000 | 315000 | 310500 | 30243 |
| 681 | 20231107 | 092600 | 490843829500 | 313000 | 319500 | 320000 | 312000 | 73677 |
| 682 | 20231107 | 092500 | 467436295000 | 319500 | 317500 | 320000 | 316500 | 62477 |
| 683 | 20231107 | 092400 | 447516910500 | 317000 | 312000 | 317500 | 311000 | 55406 |
| 684 | 20231107 | 092300 | 430077116000 | 312500 | 311500 | 313000 | 310000 | 43654 |
| 685 | 20231107 | 092200 | 416471660500 | 311500 | 308000 | 311500 | 306500 | 36537 |
| 686 | 20231107 | 092100 | 405176737000 | 308500 | 309500 | 310500 | 308000 | 63668 |
| 687 | 20231107 | 092000 | 385476096000 | 309500 | 309000 | 309500 | 307500 | 40486 |
| 688 | 20231107 | 091900 | 372981101000 | 308500 | 307000 | 309000 | 305500 | 40487 |
| 689 | 20231107 | 091800 | 360550859000 | 307000 | 304000 | 307000 | 303500 | 34353 |
| 690 | 20231107 | 091700 | 350060998000 | 304000 | 304000 | 304500 | 302000 | 24210 |
| 691 | 20231107 | 091600 | 342702824500 | 304000 | 302000 | 305000 | 301000 | 32281 |
| 692 | 20231107 | 091500 | 332900195000 | 301500 | 297500 | 302500 | 297000 | 35482 |
| 693 | 20231107 | 091400 | 322247738500 | 297500 | 298500 | 299500 | 297000 | 27911 |
| 694 | 20231107 | 091300 | 313921465500 | 298500 | 297500 | 300000 | 297000 | 19744 |
| 695 | 20231107 | 091200 | 308031805500 | 297500 | 298000 | 300000 | 297000 | 19224 |
| 696 | 20231107 | 091100 | 302293718000 | 298000 | 294500 | 299500 | 294500 | 27403 |
| 697 | 20231107 | 091000 | 294149867500 | 294500 | 300000 | 301000 | 294500 | 44388 |
| 698 | 20231107 | 090900 | 280929512500 | 301000 | 304000 | 305000 | 298500 | 41685 |
| 699 | 20231107 | 090800 | 268376300500 | 304500 | 306000 | 307500 | 303000 | 42897 |
| 700 | 20231107 | 090700 | 255278178000 | 306000 | 300000 | 307500 | 298500 | 65036 |
| 701 | 20231107 | 090600 | 235557535000 | 300000 | 296000 | 301500 | 295000 | 57225 |
| 702 | 20231107 | 090500 | 218436861000 | 296000 | 290000 | 298000 | 285500 | 55611 |
| 703 | 20231107 | 090400 | 202135615000 | 290000 | 299000 | 299500 | 281500 | 89874 |
| 704 | 20231107 | 090300 | 176183749500 | 299000 | 309000 | 309500 | 299000 | 112790 |
| 705 | 20231107 | 090200 | 142014626000 | 309000 | 304000 | 310000 | 303000 | 95806 |
| 706 | 20231107 | 090100 | 112625622000 | 304000 | 318000 | 320000 | 303500 | 134304 |
| 707 | 20231107 | 090000 | 70630195500 | 316000 | 306500 | 320000 | 305000 | 228331 |