35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 184100 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 24820 |
| 3 | 20231108 | 184000 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 4 | 20231108 | 183900 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 5 | 20231108 | 183800 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 6 | 20231108 | 183700 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 7 | 20231108 | 183600 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 8 | 20231108 | 183500 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 9 | 20231108 | 183400 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 10 | 20231108 | 183300 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 11 | 20231108 | 183200 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 12 | 20231108 | 183100 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 13 | 20231108 | 183000 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 14 | 20231108 | 182900 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 15 | 20231108 | 182800 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 16 | 20231108 | 182700 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 17 | 20231108 | 182600 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 18 | 20231108 | 182500 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 19 | 20231108 | 182400 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 20 | 20231108 | 182300 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 21 | 20231108 | 182200 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 22 | 20231108 | 182100 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 23 | 20231108 | 182000 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 24 | 20231108 | 181900 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 25 | 20231108 | 181800 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 26 | 20231108 | 181700 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 27 | 20231108 | 181600 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 28 | 20231108 | 181500 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 29 | 20231108 | 181400 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 30 | 20231108 | 181300 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 31 | 20231108 | 181200 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 32 | 20231108 | 181100 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 24820 |
| 33 | 20231108 | 181000 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 34 | 20231108 | 180900 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 35 | 20231108 | 180800 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 36 | 20231108 | 180700 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 37 | 20231108 | 180600 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 38 | 20231108 | 180500 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 39 | 20231108 | 180400 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 40 | 20231108 | 180300 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 41 | 20231108 | 180200 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 42 | 20231108 | 180100 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 43 | 20231108 | 180000 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 44 | 20231108 | 175900 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 45 | 20231108 | 175800 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 46 | 20231108 | 175700 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 47 | 20231108 | 175600 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 48 | 20231108 | 175500 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 49 | 20231108 | 175400 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 50 | 20231108 | 175300 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 51 | 20231108 | 175200 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 52 | 20231108 | 175100 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 53 | 20231108 | 175000 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 54 | 20231108 | 174900 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 55 | 20231108 | 174800 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 56 | 20231108 | 174700 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 57 | 20231108 | 174600 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 58 | 20231108 | 174500 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 59 | 20231108 | 174400 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 60 | 20231108 | 174300 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 61 | 20231108 | 174200 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 62 | 20231108 | 174100 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 24820 |
| 63 | 20231108 | 174000 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 64 | 20231108 | 173900 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 65 | 20231108 | 173800 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 66 | 20231108 | 173700 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 67 | 20231108 | 173600 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 68 | 20231108 | 173500 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 69 | 20231108 | 173400 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 70 | 20231108 | 173300 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 71 | 20231108 | 173200 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 72 | 20231108 | 173100 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 73 | 20231108 | 173000 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 74 | 20231108 | 172900 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 75 | 20231108 | 172800 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 76 | 20231108 | 172700 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 77 | 20231108 | 172600 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 78 | 20231108 | 172500 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 79 | 20231108 | 172400 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 80 | 20231108 | 172300 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 81 | 20231108 | 172200 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 82 | 20231108 | 172100 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 83 | 20231108 | 172000 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 84 | 20231108 | 171900 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 85 | 20231108 | 171800 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 86 | 20231108 | 171700 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 87 | 20231108 | 171600 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 88 | 20231108 | 171500 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 89 | 20231108 | 171400 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 90 | 20231108 | 171300 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 91 | 20231108 | 171200 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 92 | 20231108 | 171100 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 24820 |
| 93 | 20231108 | 171000 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 94 | 20231108 | 170900 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 95 | 20231108 | 170800 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 96 | 20231108 | 170700 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 97 | 20231108 | 170600 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 98 | 20231108 | 170500 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 99 | 20231108 | 170400 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 100 | 20231108 | 170300 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 101 | 20231108 | 170200 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 102 | 20231108 | 170100 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 103 | 20231108 | 170000 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 104 | 20231108 | 165900 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 105 | 20231108 | 165800 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 106 | 20231108 | 165700 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 107 | 20231108 | 165600 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 108 | 20231108 | 165500 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 109 | 20231108 | 165400 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 110 | 20231108 | 165300 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 111 | 20231108 | 165200 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 112 | 20231108 | 165100 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 113 | 20231108 | 165000 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 114 | 20231108 | 164900 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 115 | 20231108 | 164800 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 116 | 20231108 | 164700 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 117 | 20231108 | 164600 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 118 | 20231108 | 164500 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 119 | 20231108 | 164400 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 120 | 20231108 | 164300 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 121 | 20231108 | 164200 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 122 | 20231108 | 164100 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 24820 |
| 123 | 20231108 | 164000 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 124 | 20231108 | 163900 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 125 | 20231108 | 163800 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 126 | 20231108 | 163700 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 127 | 20231108 | 163600 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 128 | 20231108 | 163500 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 129 | 20231108 | 163400 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 130 | 20231108 | 163300 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 131 | 20231108 | 163200 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 132 | 20231108 | 163100 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 133 | 20231108 | 163000 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 134 | 20231108 | 162900 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 135 | 20231108 | 162800 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 136 | 20231108 | 162700 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 137 | 20231108 | 162600 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 138 | 20231108 | 162500 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 139 | 20231108 | 162400 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 140 | 20231108 | 162300 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 141 | 20231108 | 162200 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 142 | 20231108 | 162100 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 143 | 20231108 | 162000 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 144 | 20231108 | 161900 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 145 | 20231108 | 161800 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 146 | 20231108 | 161700 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 147 | 20231108 | 161600 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 148 | 20231108 | 161500 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 149 | 20231108 | 161400 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 150 | 20231108 | 161300 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 151 | 20231108 | 161200 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 152 | 20231108 | 161100 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 24820 |
| 153 | 20231108 | 161000 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 154 | 20231108 | 160900 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 155 | 20231108 | 160800 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 156 | 20231108 | 160700 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 157 | 20231108 | 160600 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 158 | 20231108 | 160500 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 159 | 20231108 | 160400 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 160 | 20231108 | 160300 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 161 | 20231108 | 160200 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 162 | 20231108 | 160100 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 163 | 20231108 | 160000 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 164 | 20231108 | 155900 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 165 | 20231108 | 155800 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 166 | 20231108 | 155700 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 167 | 20231108 | 155600 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 168 | 20231108 | 155500 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 169 | 20231108 | 155400 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 170 | 20231108 | 155300 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 171 | 20231108 | 155200 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 172 | 20231108 | 155100 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 173 | 20231108 | 155000 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 174 | 20231108 | 154900 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 175 | 20231108 | 154800 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 176 | 20231108 | 154700 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 177 | 20231108 | 154600 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 178 | 20231108 | 154500 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 179 | 20231108 | 154400 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 180 | 20231108 | 154300 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 181 | 20231108 | 154200 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 182 | 20231108 | 154100 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 24820 |
| 183 | 20231108 | 154000 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 184 | 20231108 | 153900 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 185 | 20231108 | 153800 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 186 | 20231108 | 153700 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 187 | 20231108 | 153600 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 188 | 20231108 | 153500 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 189 | 20231108 | 153400 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 190 | 20231108 | 153300 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 191 | 20231108 | 153200 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 192 | 20231108 | 153100 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 0 |
| 193 | 20231108 | 153000 | 419201700500 | 300000 | 300000 | 300000 | 300000 | 24820 |
| 194 | 20231108 | 152900 | 411755700500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 195 | 20231108 | 152800 | 411755700500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 196 | 20231108 | 152700 | 411755700500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 197 | 20231108 | 152600 | 411755700500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 198 | 20231108 | 152500 | 411755700500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 199 | 20231108 | 152400 | 411755700500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 200 | 20231108 | 152300 | 411755700500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 201 | 20231108 | 152200 | 411755700500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 202 | 20231108 | 152100 | 411755700500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 203 | 20231108 | 152000 | 411755700500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 204 | 20231108 | 151900 | 411755700500 | 301500 | 301500 | 301500 | 300500 | 5186 |
| 205 | 20231108 | 151800 | 410194622000 | 301500 | 301000 | 302000 | 300500 | 5652 |
| 206 | 20231108 | 151700 | 408491545000 | 301500 | 299500 | 301500 | 299000 | 17080 |
| 207 | 20231108 | 151600 | 403364756000 | 299500 | 299500 | 300000 | 299000 | 3357 |
| 208 | 20231108 | 151500 | 402359512500 | 300000 | 299000 | 300000 | 298500 | 7878 |
| 209 | 20231108 | 151400 | 399999529000 | 299500 | 299000 | 299500 | 298500 | 5466 |
| 210 | 20231108 | 151300 | 398365357000 | 299000 | 299000 | 299500 | 299000 | 2048 |
| 211 | 20231108 | 151200 | 397752794500 | 299000 | 299000 | 299500 | 298500 | 3465 |
| 212 | 20231108 | 151100 | 396716787000 | 299500 | 298500 | 299500 | 298000 | 5178 |
| 213 | 20231108 | 151000 | 395168935000 | 298500 | 297500 | 299500 | 297000 | 5631 |
| 214 | 20231108 | 150900 | 393489133500 | 297500 | 298000 | 298500 | 297000 | 2880 |
| 215 | 20231108 | 150800 | 392632004000 | 298000 | 296500 | 298500 | 296500 | 5171 |
| 216 | 20231108 | 150700 | 391093904000 | 297000 | 297500 | 298500 | 296500 | 5462 |
| 217 | 20231108 | 150600 | 389469640500 | 298000 | 297500 | 298500 | 297500 | 5358 |
| 218 | 20231108 | 150500 | 387874019000 | 297500 | 299000 | 299000 | 297500 | 4670 |
| 219 | 20231108 | 150400 | 386482164000 | 298500 | 298500 | 299500 | 298000 | 6663 |
| 220 | 20231108 | 150300 | 384492084000 | 298000 | 299000 | 299500 | 298000 | 5537 |
| 221 | 20231108 | 150200 | 382839272500 | 299000 | 299500 | 300000 | 298500 | 6680 |
| 222 | 20231108 | 150100 | 380840808000 | 299500 | 300000 | 300000 | 299500 | 5140 |
| 223 | 20231108 | 150000 | 379301191000 | 299500 | 300500 | 300500 | 299500 | 1805 |
| 224 | 20231108 | 145900 | 378759923500 | 300000 | 299500 | 300500 | 299500 | 6925 |
| 225 | 20231108 | 145800 | 376683244500 | 299500 | 299500 | 300000 | 299000 | 4621 |
| 226 | 20231108 | 145700 | 375299164500 | 299500 | 300500 | 300500 | 299000 | 6440 |
| 227 | 20231108 | 145600 | 373368212500 | 300500 | 301000 | 301500 | 300000 | 3966 |
| 228 | 20231108 | 145500 | 372175467000 | 301000 | 301000 | 301500 | 300500 | 2824 |
| 229 | 20231108 | 145400 | 371325674000 | 301500 | 301000 | 302000 | 301000 | 4017 |
| 230 | 20231108 | 145300 | 370114453000 | 301500 | 300000 | 302000 | 300000 | 5064 |
| 231 | 20231108 | 145200 | 368588839000 | 300000 | 301000 | 301000 | 300000 | 3217 |
| 232 | 20231108 | 145100 | 367621601500 | 300500 | 300000 | 301000 | 300000 | 8115 |
| 233 | 20231108 | 145000 | 365185363500 | 300000 | 301500 | 301500 | 300000 | 8907 |
| 234 | 20231108 | 144900 | 362506452500 | 301000 | 302000 | 302500 | 301000 | 3180 |
| 235 | 20231108 | 144800 | 361547244500 | 302000 | 302500 | 303000 | 302000 | 1931 |
| 236 | 20231108 | 144700 | 360963615500 | 303000 | 301500 | 303000 | 301000 | 2599 |
| 237 | 20231108 | 144600 | 360178871000 | 301500 | 302000 | 302000 | 301000 | 3060 |
| 238 | 20231108 | 144500 | 359256058500 | 302000 | 301500 | 302500 | 301500 | 5558 |
| 239 | 20231108 | 144400 | 357578154500 | 301500 | 302500 | 303000 | 301500 | 2937 |
| 240 | 20231108 | 144300 | 356691112000 | 302500 | 304000 | 304500 | 302000 | 3591 |
| 241 | 20231108 | 144200 | 355602251500 | 304000 | 303500 | 304000 | 302500 | 4421 |
| 242 | 20231108 | 144100 | 354260717000 | 303500 | 303000 | 304000 | 302000 | 5406 |
| 243 | 20231108 | 144000 | 352620499000 | 302000 | 302500 | 303000 | 301500 | 5155 |
| 244 | 20231108 | 143900 | 351062461500 | 302500 | 303000 | 303500 | 302000 | 1254 |
| 245 | 20231108 | 143800 | 350682891500 | 303000 | 303000 | 303500 | 302000 | 5822 |
| 246 | 20231108 | 143700 | 348920821500 | 303000 | 303500 | 304000 | 303000 | 3203 |
| 247 | 20231108 | 143600 | 347949781500 | 303500 | 304000 | 304000 | 303000 | 2623 |
| 248 | 20231108 | 143500 | 347153874000 | 303500 | 304500 | 304500 | 303500 | 1418 |
| 249 | 20231108 | 143400 | 346723085000 | 304000 | 304000 | 304500 | 303500 | 2446 |
| 250 | 20231108 | 143300 | 345979443500 | 304000 | 303500 | 304500 | 303000 | 3784 |
| 251 | 20231108 | 143200 | 344829811000 | 303500 | 304000 | 304500 | 303500 | 2325 |
| 252 | 20231108 | 143100 | 344122854500 | 304000 | 305000 | 305000 | 304000 | 1225 |
| 253 | 20231108 | 143000 | 343750076500 | 304500 | 304500 | 305000 | 304000 | 7001 |
| 254 | 20231108 | 142900 | 341619315500 | 304500 | 305000 | 305500 | 304500 | 3492 |
| 255 | 20231108 | 142800 | 340555396500 | 305000 | 305500 | 306000 | 305000 | 1850 |
| 256 | 20231108 | 142700 | 339990567000 | 305500 | 306000 | 306500 | 305500 | 1089 |
| 257 | 20231108 | 142600 | 339657711500 | 306000 | 305500 | 307000 | 305500 | 3738 |
| 258 | 20231108 | 142500 | 338513595000 | 305500 | 306000 | 306000 | 305000 | 1404 |
| 259 | 20231108 | 142400 | 338084674000 | 305500 | 305500 | 306000 | 305000 | 7460 |
| 260 | 20231108 | 142300 | 335807275500 | 306000 | 306500 | 307000 | 305500 | 4738 |
| 261 | 20231108 | 142200 | 334358010000 | 306500 | 306000 | 308000 | 306000 | 4717 |
| 262 | 20231108 | 142100 | 332910586000 | 306500 | 306500 | 307000 | 306000 | 1733 |
| 263 | 20231108 | 142000 | 332379404500 | 306500 | 307000 | 307500 | 306000 | 3142 |
| 264 | 20231108 | 141900 | 331416095500 | 306500 | 307500 | 308000 | 306000 | 6577 |
| 265 | 20231108 | 141800 | 329397311500 | 307500 | 308000 | 308500 | 307000 | 11390 |
| 266 | 20231108 | 141700 | 325893792000 | 308000 | 309000 | 309000 | 308000 | 4505 |
| 267 | 20231108 | 141600 | 324504476500 | 309000 | 309000 | 309500 | 308500 | 1085 |
| 268 | 20231108 | 141500 | 324169274000 | 309000 | 310000 | 310500 | 309000 | 13393 |
| 269 | 20231108 | 141400 | 320025586000 | 310500 | 310000 | 310500 | 310000 | 358 |
| 270 | 20231108 | 141300 | 319914553000 | 310000 | 311000 | 311000 | 310000 | 1225 |
| 271 | 20231108 | 141200 | 319534277000 | 311000 | 310000 | 311000 | 310000 | 1116 |
| 272 | 20231108 | 141100 | 319187786500 | 310000 | 311000 | 311000 | 310000 | 4655 |
| 273 | 20231108 | 141000 | 317742529000 | 311000 | 310500 | 311000 | 310500 | 841 |
| 274 | 20231108 | 140900 | 317481039500 | 310500 | 310500 | 311000 | 310500 | 309 |
| 275 | 20231108 | 140800 | 317385068000 | 310500 | 310500 | 311000 | 310500 | 291 |
| 276 | 20231108 | 140700 | 317294689500 | 311000 | 310500 | 311000 | 310500 | 899 |
| 277 | 20231108 | 140600 | 317015473000 | 311000 | 310500 | 311000 | 310500 | 913 |
| 278 | 20231108 | 140500 | 316731945500 | 311000 | 310500 | 311000 | 310500 | 759 |
| 279 | 20231108 | 140400 | 316496202000 | 310500 | 312000 | 312000 | 310500 | 8483 |
| 280 | 20231108 | 140300 | 313855833500 | 311500 | 311500 | 312000 | 311500 | 438 |
| 281 | 20231108 | 140200 | 313719186500 | 312000 | 312000 | 312000 | 311500 | 322 |
| 282 | 20231108 | 140100 | 313618726500 | 312000 | 312000 | 312000 | 311500 | 549 |
| 283 | 20231108 | 140000 | 313447483500 | 311500 | 312000 | 312000 | 311500 | 451 |
| 284 | 20231108 | 135900 | 313306807500 | 312000 | 312000 | 312000 | 311500 | 453 |
| 285 | 20231108 | 135800 | 313165521500 | 312000 | 312000 | 312000 | 311500 | 174 |
| 286 | 20231108 | 135700 | 313111245000 | 312000 | 312500 | 312500 | 311500 | 3462 |
| 287 | 20231108 | 135600 | 312031172000 | 312500 | 312500 | 312500 | 312000 | 859 |
| 288 | 20231108 | 135500 | 311763124000 | 312500 | 312500 | 312500 | 312000 | 152 |
| 289 | 20231108 | 135400 | 311715682000 | 312500 | 312500 | 312500 | 312000 | 118 |
| 290 | 20231108 | 135300 | 311678840000 | 312500 | 312500 | 313000 | 312000 | 1261 |
| 291 | 20231108 | 135200 | 311284810500 | 312000 | 312000 | 313000 | 312000 | 2693 |
| 292 | 20231108 | 135100 | 310443957500 | 311500 | 312000 | 312000 | 311500 | 354 |
| 293 | 20231108 | 135000 | 310333586000 | 312000 | 312000 | 312500 | 311500 | 866 |
| 294 | 20231108 | 134900 | 310063370500 | 312000 | 312500 | 312500 | 312000 | 1141 |
| 295 | 20231108 | 134800 | 309707005000 | 312500 | 312000 | 312500 | 311500 | 1554 |
| 296 | 20231108 | 134700 | 309222012000 | 312000 | 312000 | 312000 | 311500 | 232 |
| 297 | 20231108 | 134600 | 309149669500 | 312000 | 312000 | 312500 | 311500 | 1772 |
| 298 | 20231108 | 134500 | 308596835500 | 312000 | 312500 | 312500 | 312000 | 504 |
| 299 | 20231108 | 134400 | 308439455500 | 312500 | 312500 | 312500 | 312000 | 136 |
| 300 | 20231108 | 134300 | 308396977500 | 312500 | 312500 | 313000 | 312000 | 874 |
| 301 | 20231108 | 134200 | 308123979500 | 313000 | 313000 | 313000 | 312500 | 179 |
| 302 | 20231108 | 134100 | 308067996500 | 313000 | 312500 | 313000 | 312500 | 1470 |
| 303 | 20231108 | 134000 | 307608279000 | 312500 | 312500 | 313000 | 312000 | 814 |
| 304 | 20231108 | 133900 | 307353913000 | 313000 | 312000 | 313000 | 311500 | 1670 |
| 305 | 20231108 | 133800 | 306832432000 | 312000 | 312000 | 312000 | 311500 | 109 |
| 306 | 20231108 | 133700 | 306798456000 | 312000 | 312000 | 312000 | 311500 | 271 |
| 307 | 20231108 | 133600 | 306713963500 | 311500 | 311500 | 312000 | 311500 | 390 |
| 308 | 20231108 | 133500 | 306592432500 | 311500 | 311000 | 312500 | 311000 | 2393 |
| 309 | 20231108 | 133400 | 305845884000 | 311500 | 311500 | 311500 | 311000 | 349 |
| 310 | 20231108 | 133300 | 305737264500 | 311500 | 311000 | 311500 | 311000 | 125 |
| 311 | 20231108 | 133200 | 305698336500 | 311500 | 312000 | 312000 | 311000 | 2786 |
| 312 | 20231108 | 133100 | 304830506000 | 312000 | 312000 | 312500 | 311500 | 704 |
| 313 | 20231108 | 133000 | 304610842000 | 312500 | 312000 | 312500 | 312000 | 507 |
| 314 | 20231108 | 132900 | 304452491000 | 312500 | 312000 | 312500 | 311500 | 699 |
| 315 | 20231108 | 132800 | 304234406500 | 312000 | 311500 | 312500 | 311500 | 1768 |
| 316 | 20231108 | 132700 | 303682708000 | 312000 | 312000 | 312500 | 311500 | 669 |
| 317 | 20231108 | 132600 | 303473944500 | 312000 | 312000 | 312000 | 311500 | 414 |
| 318 | 20231108 | 132500 | 303344788000 | 312000 | 312000 | 312500 | 311500 | 1260 |
| 319 | 20231108 | 132400 | 302951711000 | 312000 | 313000 | 313000 | 311500 | 4071 |
| 320 | 20231108 | 132300 | 301680321500 | 313000 | 312500 | 313000 | 312500 | 260 |
| 321 | 20231108 | 132200 | 301598970000 | 312500 | 313000 | 313500 | 312500 | 1736 |
| 322 | 20231108 | 132100 | 301055664500 | 313000 | 313500 | 314000 | 313000 | 1707 |
| 323 | 20231108 | 132000 | 300520433000 | 314000 | 314000 | 314000 | 313500 | 4593 |
| 324 | 20231108 | 131900 | 299078237500 | 314000 | 313000 | 314000 | 313000 | 4001 |
| 325 | 20231108 | 131800 | 297823963500 | 313000 | 312500 | 313500 | 312500 | 3582 |
| 326 | 20231108 | 131700 | 296703760500 | 313000 | 312500 | 313500 | 312500 | 377 |
| 327 | 20231108 | 131600 | 296585816000 | 313000 | 313500 | 313500 | 313000 | 1087 |
| 328 | 20231108 | 131500 | 296245441500 | 313000 | 313000 | 313500 | 313000 | 570 |
| 329 | 20231108 | 131400 | 296067013500 | 313000 | 312500 | 313500 | 312500 | 1343 |
| 330 | 20231108 | 131300 | 295646721000 | 312500 | 312000 | 313000 | 312000 | 1312 |
| 331 | 20231108 | 131200 | 295236580000 | 312500 | 312000 | 312500 | 312000 | 175 |
| 332 | 20231108 | 131100 | 295181909500 | 312500 | 312500 | 312500 | 312000 | 293 |
| 333 | 20231108 | 131000 | 295090355000 | 312500 | 312500 | 312500 | 312000 | 341 |
| 334 | 20231108 | 130900 | 294983833500 | 312500 | 312000 | 312500 | 312000 | 344 |
| 335 | 20231108 | 130800 | 294876338500 | 312000 | 311500 | 313000 | 311500 | 3047 |
| 336 | 20231108 | 130700 | 293924037000 | 311500 | 311500 | 312000 | 311000 | 2275 |
| 337 | 20231108 | 130600 | 293215411500 | 311500 | 311000 | 311500 | 311000 | 1436 |
| 338 | 20231108 | 130500 | 292768634000 | 311500 | 310500 | 311500 | 310500 | 1876 |
| 339 | 20231108 | 130400 | 292185205000 | 310500 | 311500 | 311500 | 310500 | 3329 |
| 340 | 20231108 | 130300 | 291150070000 | 311500 | 311000 | 311500 | 311000 | 262 |
| 341 | 20231108 | 130200 | 291068472000 | 311000 | 311000 | 311500 | 311000 | 455 |
| 342 | 20231108 | 130100 | 290926886000 | 311000 | 311500 | 311500 | 311000 | 352 |
| 343 | 20231108 | 130000 | 290817318500 | 311500 | 311500 | 311500 | 311000 | 309 |
| 344 | 20231108 | 125900 | 290721076000 | 311000 | 311500 | 311500 | 311000 | 113 |
| 345 | 20231108 | 125800 | 290685893500 | 311500 | 311000 | 311500 | 311000 | 302 |
| 346 | 20231108 | 125700 | 290591909500 | 311500 | 311000 | 311500 | 311000 | 306 |
| 347 | 20231108 | 125600 | 290496611500 | 311000 | 311000 | 311500 | 311000 | 483 |
| 348 | 20231108 | 125500 | 290346369000 | 311000 | 311500 | 312000 | 311000 | 2485 |
| 349 | 20231108 | 125400 | 289572369500 | 312000 | 312000 | 312000 | 311500 | 720 |
| 350 | 20231108 | 125300 | 289347779500 | 312000 | 312000 | 312500 | 311500 | 518 |
| 351 | 20231108 | 125200 | 289186186000 | 312000 | 312500 | 312500 | 312000 | 428 |
| 352 | 20231108 | 125100 | 289052618000 | 312000 | 313000 | 313000 | 312000 | 1136 |
| 353 | 20231108 | 125000 | 288697431500 | 313000 | 312500 | 313500 | 312500 | 2269 |
| 354 | 20231108 | 124900 | 287986727500 | 313000 | 313000 | 313000 | 312500 | 481 |
| 355 | 20231108 | 124800 | 287836362500 | 312500 | 312000 | 313000 | 311500 | 2901 |
| 356 | 20231108 | 124700 | 286930543000 | 312000 | 312000 | 312000 | 311500 | 155 |
| 357 | 20231108 | 124600 | 286882208000 | 312000 | 312000 | 312000 | 311500 | 332 |
| 358 | 20231108 | 124500 | 286778739000 | 312000 | 312000 | 312000 | 311500 | 107 |
| 359 | 20231108 | 124400 | 286745360500 | 311500 | 311500 | 312000 | 311500 | 177 |
| 360 | 20231108 | 124300 | 286690174500 | 312000 | 311000 | 312000 | 311000 | 1528 |
| 361 | 20231108 | 124200 | 286214141000 | 311500 | 311000 | 311500 | 311000 | 64 |
| 362 | 20231108 | 124100 | 286194217000 | 311000 | 311500 | 311500 | 311000 | 126 |
| 363 | 20231108 | 124000 | 286154977500 | 312000 | 311500 | 312000 | 311500 | 344 |
| 364 | 20231108 | 123900 | 286047803000 | 311500 | 312000 | 312000 | 311500 | 190 |
| 365 | 20231108 | 123800 | 285988600000 | 312000 | 311500 | 312000 | 311000 | 602 |
| 366 | 20231108 | 123700 | 285801082500 | 311500 | 312000 | 312500 | 311500 | 903 |
| 367 | 20231108 | 123600 | 285519312500 | 311500 | 311000 | 311500 | 311000 | 1513 |
| 368 | 20231108 | 123500 | 285048311000 | 311000 | 311500 | 311500 | 310500 | 794 |
| 369 | 20231108 | 123400 | 284801397000 | 311500 | 311000 | 311500 | 311000 | 735 |
| 370 | 20231108 | 123300 | 284572606000 | 311500 | 311000 | 311500 | 310500 | 3832 |
| 371 | 20231108 | 123200 | 283380860500 | 311000 | 311500 | 312000 | 311000 | 853 |
| 372 | 20231108 | 123100 | 283115138500 | 312000 | 312000 | 312500 | 311000 | 1560 |
| 373 | 20231108 | 123000 | 282629093500 | 312000 | 312000 | 312500 | 311500 | 641 |
| 374 | 20231108 | 122900 | 282429093000 | 311500 | 311500 | 312000 | 311500 | 244 |
| 375 | 20231108 | 122800 | 282352986000 | 312000 | 311500 | 312000 | 311500 | 348 |
| 376 | 20231108 | 122700 | 282244447500 | 312000 | 312000 | 312000 | 311500 | 113 |
| 377 | 20231108 | 122600 | 282209195500 | 311500 | 312500 | 313000 | 311500 | 854 |
| 378 | 20231108 | 122500 | 281942607000 | 312500 | 313500 | 313500 | 312000 | 3462 |
| 379 | 20231108 | 122400 | 280859385000 | 313000 | 311500 | 313500 | 311000 | 3294 |
| 380 | 20231108 | 122300 | 279830836000 | 311500 | 311500 | 311500 | 311000 | 206 |
| 381 | 20231108 | 122200 | 279766718500 | 311500 | 311500 | 311500 | 311000 | 658 |
| 382 | 20231108 | 122100 | 279561833000 | 311000 | 311500 | 311500 | 311000 | 2552 |
| 383 | 20231108 | 122000 | 278768136500 | 311500 | 311500 | 312000 | 311000 | 479 |
| 384 | 20231108 | 121900 | 278618927500 | 311500 | 311500 | 312000 | 311000 | 2147 |
| 385 | 20231108 | 121800 | 277949920000 | 311500 | 311500 | 311500 | 311000 | 376 |
| 386 | 20231108 | 121700 | 277832815000 | 311500 | 311500 | 311500 | 311000 | 177 |
| 387 | 20231108 | 121600 | 277777683500 | 311500 | 312000 | 312000 | 311000 | 882 |
| 388 | 20231108 | 121500 | 277502985500 | 311500 | 312000 | 312500 | 311500 | 842 |
| 389 | 20231108 | 121400 | 277240291000 | 312000 | 312500 | 312500 | 311500 | 264 |
| 390 | 20231108 | 121300 | 277157944000 | 312500 | 312000 | 312500 | 312000 | 240 |
| 391 | 20231108 | 121200 | 277083044000 | 312000 | 311500 | 312500 | 311500 | 422 |
| 392 | 20231108 | 121100 | 276951408000 | 312000 | 311000 | 312000 | 311000 | 1089 |
| 393 | 20231108 | 121000 | 276612187500 | 311000 | 312000 | 312000 | 311000 | 1346 |
| 394 | 20231108 | 120900 | 276192907500 | 311500 | 312000 | 312000 | 311500 | 484 |
| 395 | 20231108 | 120800 | 276042101000 | 311500 | 311500 | 313000 | 311500 | 1741 |
| 396 | 20231108 | 120700 | 275498509500 | 312000 | 312500 | 313000 | 311500 | 1209 |
| 397 | 20231108 | 120600 | 275120944500 | 312500 | 311500 | 312500 | 311500 | 2543 |
| 398 | 20231108 | 120500 | 274327205500 | 312000 | 312500 | 312500 | 311500 | 1231 |
| 399 | 20231108 | 120400 | 273943176500 | 312500 | 313500 | 313500 | 312500 | 1467 |
| 400 | 20231108 | 120300 | 273483999500 | 313500 | 312500 | 313500 | 312500 | 584 |
| 401 | 20231108 | 120200 | 273301166000 | 313000 | 313000 | 313500 | 312500 | 1556 |
| 402 | 20231108 | 120100 | 272813730000 | 313000 | 314000 | 314500 | 313000 | 4600 |
| 403 | 20231108 | 120000 | 271370450000 | 314000 | 313000 | 314000 | 312000 | 2230 |
| 404 | 20231108 | 115900 | 270671748000 | 313000 | 311500 | 313000 | 311500 | 2538 |
| 405 | 20231108 | 115800 | 269879966500 | 311500 | 311000 | 311500 | 311000 | 239 |
| 406 | 20231108 | 115700 | 269805570500 | 311000 | 311500 | 311500 | 311000 | 300 |
| 407 | 20231108 | 115600 | 269712213500 | 311500 | 311000 | 311500 | 311000 | 236 |
| 408 | 20231108 | 115500 | 269638757000 | 311500 | 311500 | 312000 | 311000 | 639 |
| 409 | 20231108 | 115400 | 269439699000 | 312000 | 312500 | 312500 | 311500 | 1338 |
| 410 | 20231108 | 115300 | 269022426500 | 312000 | 311500 | 312500 | 311500 | 799 |
| 411 | 20231108 | 115200 | 268772880500 | 312000 | 312000 | 312000 | 311500 | 202 |
| 412 | 20231108 | 115100 | 268709909500 | 312000 | 312000 | 312500 | 311500 | 317 |
| 413 | 20231108 | 115000 | 268611031500 | 312500 | 312500 | 312500 | 312000 | 301 |
| 414 | 20231108 | 114900 | 268517099500 | 312000 | 312000 | 312500 | 312000 | 1612 |
| 415 | 20231108 | 114800 | 268013802500 | 312000 | 310500 | 312000 | 310500 | 1044 |
| 416 | 20231108 | 114700 | 267689040000 | 311000 | 311000 | 311000 | 310500 | 474 |
| 417 | 20231108 | 114600 | 267541789000 | 310500 | 311000 | 311000 | 310500 | 495 |
| 418 | 20231108 | 114500 | 267387982500 | 310500 | 311500 | 312000 | 310500 | 2653 |
| 419 | 20231108 | 114400 | 266562204500 | 311500 | 312000 | 312000 | 311500 | 181 |
| 420 | 20231108 | 114300 | 266505778500 | 311500 | 311500 | 312000 | 311500 | 195 |
| 421 | 20231108 | 114200 | 266444944500 | 312000 | 312000 | 312000 | 311500 | 612 |
| 422 | 20231108 | 114100 | 266254282000 | 311500 | 310500 | 312000 | 310500 | 1896 |
| 423 | 20231108 | 114000 | 265664961500 | 310500 | 310000 | 310500 | 310000 | 3259 |
| 424 | 20231108 | 113900 | 264654578000 | 310000 | 310500 | 311000 | 310000 | 1464 |
| 425 | 20231108 | 113800 | 264200240500 | 310500 | 310500 | 311000 | 310500 | 185 |
| 426 | 20231108 | 113700 | 264142773500 | 310500 | 311000 | 311000 | 310500 | 1212 |
| 427 | 20231108 | 113600 | 263766391000 | 310500 | 311000 | 311000 | 310500 | 1850 |
| 428 | 20231108 | 113500 | 263191419500 | 310500 | 310500 | 311000 | 310000 | 3485 |
| 429 | 20231108 | 113400 | 262109555000 | 310500 | 311000 | 311500 | 310500 | 2847 |
| 430 | 20231108 | 113300 | 261223935500 | 311000 | 310000 | 311000 | 310000 | 3181 |
| 431 | 20231108 | 113200 | 260236620500 | 310500 | 311500 | 311500 | 310000 | 5695 |
| 432 | 20231108 | 113100 | 258467089500 | 311500 | 311500 | 312000 | 311500 | 1127 |
| 433 | 20231108 | 113000 | 258116007000 | 312000 | 311500 | 312000 | 311500 | 420 |
| 434 | 20231108 | 112900 | 257985144000 | 311500 | 312500 | 312500 | 311500 | 2884 |
| 435 | 20231108 | 112800 | 257085112500 | 312500 | 313000 | 313500 | 312000 | 2246 |
| 436 | 20231108 | 112700 | 256382986000 | 313500 | 313500 | 313500 | 313000 | 149 |
| 437 | 20231108 | 112600 | 256336297500 | 313000 | 313500 | 314000 | 313000 | 286 |
| 438 | 20231108 | 112500 | 256246704000 | 313500 | 313500 | 314000 | 313000 | 2529 |
| 439 | 20231108 | 112400 | 255454691500 | 313500 | 312500 | 314000 | 312500 | 1032 |
| 440 | 20231108 | 112300 | 255131401000 | 313000 | 313000 | 313500 | 312500 | 1196 |
| 441 | 20231108 | 112200 | 254757078000 | 313500 | 313500 | 313500 | 313000 | 282 |
| 442 | 20231108 | 112100 | 254668690500 | 313500 | 313500 | 314000 | 313500 | 567 |
| 443 | 20231108 | 112000 | 254490903000 | 313500 | 313000 | 314000 | 313000 | 597 |
| 444 | 20231108 | 111900 | 254303726500 | 313500 | 313500 | 314000 | 313000 | 1822 |
| 445 | 20231108 | 111800 | 253732272000 | 314000 | 313000 | 314500 | 313000 | 1741 |
| 446 | 20231108 | 111700 | 253185981500 | 313000 | 314000 | 314000 | 313000 | 2291 |
| 447 | 20231108 | 111600 | 252467754000 | 314000 | 314000 | 314500 | 313500 | 1381 |
| 448 | 20231108 | 111500 | 252034151000 | 314000 | 313500 | 314000 | 313500 | 1635 |
| 449 | 20231108 | 111400 | 251521216000 | 313000 | 313500 | 314000 | 313000 | 847 |
| 450 | 20231108 | 111300 | 251255738000 | 313500 | 313000 | 314000 | 313000 | 985 |
| 451 | 20231108 | 111200 | 250946935500 | 313500 | 313000 | 314000 | 313000 | 2313 |
| 452 | 20231108 | 111100 | 250222007500 | 313000 | 313000 | 313500 | 312000 | 530 |
| 453 | 20231108 | 111000 | 250056111000 | 312500 | 312000 | 313500 | 311500 | 1968 |
| 454 | 20231108 | 110900 | 249440819500 | 311500 | 313000 | 313000 | 311500 | 1586 |
| 455 | 20231108 | 110800 | 248945858500 | 313000 | 312500 | 313500 | 312000 | 3213 |
| 456 | 20231108 | 110700 | 247941246500 | 313000 | 311000 | 313000 | 311000 | 3420 |
| 457 | 20231108 | 110600 | 246874888000 | 310500 | 311000 | 311500 | 310500 | 584 |
| 458 | 20231108 | 110500 | 246693336000 | 311000 | 311000 | 311500 | 310500 | 952 |
| 459 | 20231108 | 110400 | 246397323000 | 311000 | 310000 | 311000 | 310000 | 5208 |
| 460 | 20231108 | 110300 | 244779859000 | 310500 | 310000 | 310500 | 310000 | 2922 |
| 461 | 20231108 | 110200 | 243873856500 | 310500 | 311000 | 311500 | 310500 | 3037 |
| 462 | 20231108 | 110100 | 242930197000 | 311500 | 312000 | 312000 | 311000 | 781 |
| 463 | 20231108 | 110000 | 242686928500 | 312000 | 312500 | 313000 | 312000 | 1501 |
| 464 | 20231108 | 105900 | 242218275000 | 312500 | 313500 | 314000 | 312000 | 2132 |
| 465 | 20231108 | 105800 | 241551291500 | 314000 | 313500 | 314000 | 313000 | 3463 |
| 466 | 20231108 | 105700 | 240465544000 | 313500 | 314000 | 314000 | 313000 | 4202 |
| 467 | 20231108 | 105600 | 239146982500 | 314000 | 313000 | 314000 | 313000 | 2782 |
| 468 | 20231108 | 105500 | 238275136500 | 313500 | 312000 | 313500 | 312000 | 3585 |
| 469 | 20231108 | 105400 | 237154004500 | 312500 | 312500 | 312500 | 312000 | 640 |
| 470 | 20231108 | 105300 | 236954223500 | 312000 | 310500 | 312000 | 310000 | 2583 |
| 471 | 20231108 | 105200 | 236150512500 | 310500 | 312500 | 312500 | 310000 | 7100 |
| 472 | 20231108 | 105100 | 233942888000 | 312000 | 313000 | 313000 | 312000 | 2361 |
| 473 | 20231108 | 105000 | 233205014000 | 313000 | 312500 | 313000 | 312000 | 1120 |
| 474 | 20231108 | 104900 | 232855043000 | 312000 | 312500 | 313000 | 312000 | 1583 |
| 475 | 20231108 | 104800 | 232360304500 | 312500 | 312000 | 313000 | 311500 | 1573 |
| 476 | 20231108 | 104700 | 231869014500 | 312000 | 311500 | 312500 | 311000 | 2308 |
| 477 | 20231108 | 104600 | 231149876000 | 311500 | 312500 | 312500 | 311000 | 3828 |
| 478 | 20231108 | 104500 | 229957087000 | 312500 | 312500 | 313000 | 312000 | 5630 |
| 479 | 20231108 | 104400 | 228198983000 | 312500 | 311000 | 312500 | 311000 | 4521 |
| 480 | 20231108 | 104300 | 226788598000 | 311500 | 311000 | 312000 | 310500 | 5126 |
| 481 | 20231108 | 104200 | 225193699000 | 311000 | 309500 | 311000 | 309500 | 3024 |
| 482 | 20231108 | 104100 | 224255419500 | 309500 | 311000 | 311000 | 309000 | 2609 |
| 483 | 20231108 | 104000 | 223447169500 | 310500 | 310500 | 311000 | 310000 | 1141 |
| 484 | 20231108 | 103900 | 223093029500 | 310500 | 310000 | 311000 | 309500 | 2739 |
| 485 | 20231108 | 103800 | 222243058000 | 310000 | 309000 | 311000 | 308500 | 5554 |
| 486 | 20231108 | 103700 | 220523672500 | 309000 | 310000 | 310500 | 309000 | 4700 |
| 487 | 20231108 | 103600 | 219068914500 | 310000 | 310000 | 310500 | 308500 | 11197 |
| 488 | 20231108 | 103500 | 215604793500 | 310000 | 310500 | 311000 | 310000 | 6549 |
| 489 | 20231108 | 103400 | 213574141500 | 310500 | 311000 | 311500 | 310500 | 4633 |
| 490 | 20231108 | 103300 | 212134869000 | 311500 | 312500 | 312500 | 311000 | 3171 |
| 491 | 20231108 | 103200 | 211146949500 | 312000 | 312500 | 313000 | 312000 | 2207 |
| 492 | 20231108 | 103100 | 210457368000 | 312500 | 312000 | 313000 | 311500 | 4564 |
| 493 | 20231108 | 103000 | 209031599500 | 312000 | 311500 | 313000 | 311000 | 5064 |
| 494 | 20231108 | 102900 | 207450565500 | 312000 | 311000 | 312000 | 311000 | 3142 |
| 495 | 20231108 | 102800 | 206472613000 | 311000 | 312000 | 312500 | 311000 | 10652 |
| 496 | 20231108 | 102700 | 203150464500 | 312000 | 310500 | 312500 | 310500 | 8496 |
| 497 | 20231108 | 102600 | 200505355000 | 310500 | 311000 | 311500 | 310500 | 3782 |
| 498 | 20231108 | 102500 | 199329572500 | 311500 | 311500 | 312000 | 311000 | 8142 |
| 499 | 20231108 | 102400 | 196794985000 | 311500 | 312000 | 312500 | 311500 | 3301 |
| 500 | 20231108 | 102300 | 195765233500 | 311500 | 311000 | 312500 | 310500 | 7394 |
| 501 | 20231108 | 102200 | 193462417000 | 311500 | 312000 | 312000 | 310500 | 6702 |
| 502 | 20231108 | 102100 | 191377376500 | 311500 | 312000 | 312500 | 311500 | 5352 |
| 503 | 20231108 | 102000 | 189708156500 | 312500 | 312500 | 313500 | 311000 | 13852 |
| 504 | 20231108 | 101900 | 185384483500 | 312500 | 313500 | 314000 | 312500 | 5650 |
| 505 | 20231108 | 101800 | 183617079000 | 313500 | 314000 | 314000 | 313000 | 8091 |
| 506 | 20231108 | 101700 | 181080207000 | 314000 | 316000 | 316000 | 314000 | 9001 |
| 507 | 20231108 | 101600 | 178247934500 | 316000 | 316500 | 316500 | 315500 | 2395 |
| 508 | 20231108 | 101500 | 177491129500 | 316000 | 317000 | 317500 | 316000 | 2023 |
| 509 | 20231108 | 101400 | 176849635500 | 317000 | 316500 | 317000 | 316000 | 2836 |
| 510 | 20231108 | 101300 | 175952238500 | 316500 | 316500 | 317000 | 316500 | 543 |
| 511 | 20231108 | 101200 | 175780332500 | 316500 | 317500 | 317500 | 316500 | 672 |
| 512 | 20231108 | 101100 | 175567284500 | 317500 | 317500 | 317500 | 316000 | 2484 |
| 513 | 20231108 | 101000 | 174780755000 | 317500 | 318500 | 318500 | 317500 | 1959 |
| 514 | 20231108 | 100900 | 174158493500 | 318000 | 318000 | 319000 | 318000 | 3012 |
| 515 | 20231108 | 100800 | 173198756000 | 318000 | 318000 | 318500 | 317500 | 2090 |
| 516 | 20231108 | 100700 | 172534206500 | 318000 | 316000 | 319000 | 315500 | 9721 |
| 517 | 20231108 | 100600 | 169446626000 | 316000 | 317000 | 317500 | 315500 | 1983 |
| 518 | 20231108 | 100500 | 168819441500 | 317500 | 316500 | 317500 | 316000 | 1861 |
| 519 | 20231108 | 100400 | 168230238500 | 316500 | 316500 | 317000 | 315000 | 4432 |
| 520 | 20231108 | 100300 | 166829778500 | 316500 | 316500 | 317000 | 315500 | 2192 |
| 521 | 20231108 | 100200 | 166136313000 | 316500 | 316000 | 317000 | 315500 | 2110 |
| 522 | 20231108 | 100100 | 165469598000 | 316000 | 316000 | 316000 | 315000 | 4190 |
| 523 | 20231108 | 100000 | 164148549500 | 316000 | 315000 | 316500 | 315000 | 2023 |
| 524 | 20231108 | 095900 | 163509389000 | 315000 | 316500 | 316500 | 315000 | 2179 |
| 525 | 20231108 | 095800 | 162821600500 | 316000 | 316000 | 316500 | 315500 | 1468 |
| 526 | 20231108 | 095700 | 162357511000 | 315500 | 316500 | 317000 | 315500 | 3098 |
| 527 | 20231108 | 095600 | 161377541500 | 316000 | 316500 | 317500 | 316000 | 3424 |
| 528 | 20231108 | 095500 | 160292826500 | 316000 | 316000 | 316500 | 315500 | 3229 |
| 529 | 20231108 | 095400 | 159272501500 | 315500 | 317000 | 317500 | 315500 | 3750 |
| 530 | 20231108 | 095300 | 158086432500 | 317000 | 318500 | 318500 | 316500 | 2132 |
| 531 | 20231108 | 095200 | 157408960000 | 318500 | 319500 | 319500 | 318000 | 1915 |
| 532 | 20231108 | 095100 | 156798940500 | 319000 | 318500 | 320000 | 318000 | 3823 |
| 533 | 20231108 | 095000 | 155578498000 | 318500 | 318000 | 318500 | 317000 | 2375 |
| 534 | 20231108 | 094900 | 154824177000 | 317500 | 316500 | 318000 | 316500 | 3080 |
| 535 | 20231108 | 094800 | 153847794500 | 317000 | 318500 | 318500 | 316500 | 3278 |
| 536 | 20231108 | 094700 | 152807183500 | 318500 | 318500 | 319000 | 317500 | 3076 |
| 537 | 20231108 | 094600 | 151828188000 | 318500 | 319000 | 319000 | 318000 | 1916 |
| 538 | 20231108 | 094500 | 151218252000 | 318500 | 320000 | 320000 | 318500 | 4058 |
| 539 | 20231108 | 094400 | 149923237500 | 319500 | 320000 | 320500 | 319500 | 4446 |
| 540 | 20231108 | 094300 | 148500441500 | 320000 | 319000 | 320500 | 319000 | 6448 |
| 541 | 20231108 | 094200 | 146438746000 | 319500 | 319500 | 320000 | 319000 | 5661 |
| 542 | 20231108 | 094100 | 144629022000 | 320000 | 319500 | 320000 | 319000 | 5576 |
| 543 | 20231108 | 094000 | 142847467500 | 319500 | 318000 | 320000 | 317500 | 10887 |
| 544 | 20231108 | 093900 | 139373786500 | 318000 | 317000 | 318000 | 316000 | 2725 |
| 545 | 20231108 | 093800 | 138509813500 | 317000 | 316000 | 317000 | 315500 | 1965 |
| 546 | 20231108 | 093700 | 137888174000 | 316000 | 317500 | 317500 | 316000 | 1955 |
| 547 | 20231108 | 093600 | 137268864500 | 317500 | 317000 | 318000 | 317000 | 1902 |
| 548 | 20231108 | 093500 | 136664943500 | 317500 | 316000 | 318500 | 316000 | 2567 |
| 549 | 20231108 | 093400 | 135849277500 | 316500 | 316500 | 316500 | 315000 | 4361 |
| 550 | 20231108 | 093300 | 134472188500 | 316500 | 318000 | 318500 | 315500 | 4409 |
| 551 | 20231108 | 093200 | 133075658000 | 318000 | 318000 | 319000 | 317500 | 4248 |
| 552 | 20231108 | 093100 | 131723880000 | 318500 | 319000 | 319500 | 318000 | 6257 |
| 553 | 20231108 | 093000 | 129729680500 | 319000 | 317500 | 319500 | 317000 | 5929 |
| 554 | 20231108 | 092900 | 127840883500 | 318000 | 317000 | 319000 | 316500 | 10232 |
| 555 | 20231108 | 092800 | 124587658000 | 317000 | 315000 | 317000 | 315000 | 7005 |
| 556 | 20231108 | 092700 | 122375801000 | 315500 | 313000 | 315500 | 312500 | 7417 |
| 557 | 20231108 | 092600 | 120044584500 | 313000 | 314500 | 315000 | 313000 | 5655 |
| 558 | 20231108 | 092500 | 118268791000 | 315000 | 313000 | 315000 | 312500 | 10178 |
| 559 | 20231108 | 092400 | 115074443000 | 312500 | 312500 | 313000 | 312000 | 5539 |
| 560 | 20231108 | 092300 | 113343487500 | 312500 | 310500 | 312500 | 309500 | 11404 |
| 561 | 20231108 | 092200 | 109802477000 | 310500 | 313000 | 313500 | 310500 | 10379 |
| 562 | 20231108 | 092100 | 106564855500 | 312500 | 312000 | 315000 | 312000 | 7746 |
| 563 | 20231108 | 092000 | 104141398000 | 311500 | 311000 | 312000 | 310000 | 14818 |
| 564 | 20231108 | 091900 | 99530918500 | 311000 | 313000 | 314500 | 311000 | 11801 |
| 565 | 20231108 | 091800 | 95842719500 | 313000 | 316000 | 317000 | 313000 | 10559 |
| 566 | 20231108 | 091700 | 92519099000 | 316000 | 314500 | 316500 | 314000 | 6696 |
| 567 | 20231108 | 091600 | 90409175000 | 314000 | 316500 | 316500 | 313500 | 12321 |
| 568 | 20231108 | 091500 | 86531175500 | 316000 | 318500 | 319000 | 316000 | 7830 |
| 569 | 20231108 | 091400 | 84045130500 | 319000 | 319500 | 320000 | 318500 | 11300 |
| 570 | 20231108 | 091300 | 80434924500 | 319500 | 317500 | 320000 | 317500 | 8570 |
| 571 | 20231108 | 091200 | 77700015500 | 317500 | 317000 | 318000 | 316000 | 6825 |
| 572 | 20231108 | 091100 | 75537321500 | 316500 | 318500 | 319000 | 316000 | 9918 |
| 573 | 20231108 | 091000 | 72388046500 | 318500 | 313000 | 319000 | 313000 | 14241 |
| 574 | 20231108 | 090900 | 67880820500 | 313000 | 318000 | 318000 | 313000 | 17290 |
| 575 | 20231108 | 090800 | 62430363500 | 317500 | 319500 | 320000 | 317500 | 12479 |
| 576 | 20231108 | 090700 | 58452722000 | 320000 | 321500 | 322000 | 319000 | 15678 |
| 577 | 20231108 | 090600 | 53430268500 | 322000 | 324000 | 324500 | 320000 | 18987 |
| 578 | 20231108 | 090500 | 47312230000 | 324000 | 322500 | 324000 | 322500 | 16550 |
| 579 | 20231108 | 090400 | 41961238000 | 322500 | 322000 | 323500 | 321500 | 27112 |
| 580 | 20231108 | 090300 | 33215374000 | 322000 | 318500 | 322000 | 318500 | 24201 |
| 581 | 20231108 | 090200 | 25472844500 | 319000 | 319000 | 319000 | 317000 | 24789 |
| 582 | 20231108 | 090100 | 17588033500 | 319000 | 313000 | 319000 | 313000 | 25910 |
| 583 | 20231108 | 090000 | 9390017000 | 313000 | 307000 | 314000 | 307000 | 29574 |