43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 204700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 3668 |
| 3 | 20231106 | 204600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 4 | 20231106 | 204500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 5 | 20231106 | 204400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 6 | 20231106 | 204300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 7 | 20231106 | 204200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 8 | 20231106 | 204100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 9 | 20231106 | 204000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 10 | 20231106 | 203900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 11 | 20231106 | 203800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 12 | 20231106 | 203700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 13 | 20231106 | 203600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 14 | 20231106 | 203500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 15 | 20231106 | 203400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 16 | 20231106 | 203300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 17 | 20231106 | 203200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 18 | 20231106 | 203100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 19 | 20231106 | 203000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 20 | 20231106 | 202900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 21 | 20231106 | 202800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 22 | 20231106 | 202700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 23 | 20231106 | 202600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 24 | 20231106 | 202500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 25 | 20231106 | 202400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 26 | 20231106 | 202300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 27 | 20231106 | 202200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 28 | 20231106 | 202100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 29 | 20231106 | 202000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 30 | 20231106 | 201900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 31 | 20231106 | 201800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 32 | 20231106 | 201700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 3668 |
| 33 | 20231106 | 201600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 34 | 20231106 | 201500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 35 | 20231106 | 201400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 36 | 20231106 | 201300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 37 | 20231106 | 201200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 38 | 20231106 | 201100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 39 | 20231106 | 201000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 40 | 20231106 | 200900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 41 | 20231106 | 200800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 42 | 20231106 | 200700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 43 | 20231106 | 200600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 44 | 20231106 | 200500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 45 | 20231106 | 200400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 46 | 20231106 | 200300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 47 | 20231106 | 200200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 48 | 20231106 | 200100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 49 | 20231106 | 200000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 50 | 20231106 | 195900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 51 | 20231106 | 195800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 52 | 20231106 | 195700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 53 | 20231106 | 195600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 54 | 20231106 | 195500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 55 | 20231106 | 195400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 56 | 20231106 | 195300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 57 | 20231106 | 195200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 58 | 20231106 | 195100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 59 | 20231106 | 195000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 60 | 20231106 | 194900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 61 | 20231106 | 194800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 62 | 20231106 | 194700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 3668 |
| 63 | 20231106 | 194600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 64 | 20231106 | 194500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 65 | 20231106 | 194400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 66 | 20231106 | 194300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 67 | 20231106 | 194200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 68 | 20231106 | 194100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 69 | 20231106 | 194000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 70 | 20231106 | 193900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 71 | 20231106 | 193800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 72 | 20231106 | 193700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 73 | 20231106 | 193600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 74 | 20231106 | 193500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 75 | 20231106 | 193400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 76 | 20231106 | 193300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 77 | 20231106 | 193200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 78 | 20231106 | 193100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 79 | 20231106 | 193000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 80 | 20231106 | 192900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 81 | 20231106 | 192800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 82 | 20231106 | 192700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 83 | 20231106 | 192600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 84 | 20231106 | 192500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 85 | 20231106 | 192400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 86 | 20231106 | 192300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 87 | 20231106 | 192200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 88 | 20231106 | 192100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 89 | 20231106 | 192000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 90 | 20231106 | 191900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 91 | 20231106 | 191800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 92 | 20231106 | 191700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 3668 |
| 93 | 20231106 | 191600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 94 | 20231106 | 191500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 95 | 20231106 | 191400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 96 | 20231106 | 191300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 97 | 20231106 | 191200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 98 | 20231106 | 191100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 99 | 20231106 | 191000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 100 | 20231106 | 190900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 101 | 20231106 | 190800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 102 | 20231106 | 190700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 103 | 20231106 | 190600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 104 | 20231106 | 190500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 105 | 20231106 | 190400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 106 | 20231106 | 190300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 107 | 20231106 | 190200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 108 | 20231106 | 190100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 109 | 20231106 | 190000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 110 | 20231106 | 185900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 111 | 20231106 | 185800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 112 | 20231106 | 185700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 113 | 20231106 | 185600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 114 | 20231106 | 185500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 115 | 20231106 | 185400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 116 | 20231106 | 185300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 117 | 20231106 | 185200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 118 | 20231106 | 185100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 119 | 20231106 | 185000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 120 | 20231106 | 184900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 121 | 20231106 | 184800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 122 | 20231106 | 184700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 3668 |
| 123 | 20231106 | 184600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 124 | 20231106 | 184500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 125 | 20231106 | 184400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 126 | 20231106 | 184300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 127 | 20231106 | 184200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 128 | 20231106 | 184100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 129 | 20231106 | 184000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 130 | 20231106 | 183900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 131 | 20231106 | 183800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 132 | 20231106 | 183700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 133 | 20231106 | 183600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 134 | 20231106 | 183500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 135 | 20231106 | 183400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 136 | 20231106 | 183300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 137 | 20231106 | 183200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 138 | 20231106 | 183100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 139 | 20231106 | 183000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 140 | 20231106 | 182900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 141 | 20231106 | 182800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 142 | 20231106 | 182700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 143 | 20231106 | 182600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 144 | 20231106 | 182500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 145 | 20231106 | 182400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 146 | 20231106 | 182300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 147 | 20231106 | 182200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 148 | 20231106 | 182100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 149 | 20231106 | 182000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 150 | 20231106 | 181900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 151 | 20231106 | 181800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 152 | 20231106 | 181700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 3668 |
| 153 | 20231106 | 181600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 154 | 20231106 | 181500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 155 | 20231106 | 181400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 156 | 20231106 | 181300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 157 | 20231106 | 181200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 158 | 20231106 | 181100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 159 | 20231106 | 181000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 160 | 20231106 | 180900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 161 | 20231106 | 180800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 162 | 20231106 | 180700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 163 | 20231106 | 180600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 164 | 20231106 | 180500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 165 | 20231106 | 180400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 166 | 20231106 | 180300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 167 | 20231106 | 180200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 168 | 20231106 | 180100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 169 | 20231106 | 180000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 170 | 20231106 | 175900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 171 | 20231106 | 175800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 172 | 20231106 | 175700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 173 | 20231106 | 175600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 174 | 20231106 | 175500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 175 | 20231106 | 175400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 176 | 20231106 | 175300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 177 | 20231106 | 175200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 178 | 20231106 | 175100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 179 | 20231106 | 175000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 180 | 20231106 | 174900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 181 | 20231106 | 174800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 182 | 20231106 | 174700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 3668 |
| 183 | 20231106 | 174600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 184 | 20231106 | 174500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 185 | 20231106 | 174400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 186 | 20231106 | 174300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 187 | 20231106 | 174200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 188 | 20231106 | 174100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 189 | 20231106 | 174000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 190 | 20231106 | 173900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 191 | 20231106 | 173800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 192 | 20231106 | 173700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 193 | 20231106 | 173600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 194 | 20231106 | 173500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 195 | 20231106 | 173400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 196 | 20231106 | 173300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 197 | 20231106 | 173200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 198 | 20231106 | 173100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 199 | 20231106 | 173000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 200 | 20231106 | 172900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 201 | 20231106 | 172800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 202 | 20231106 | 172700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 203 | 20231106 | 172600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 204 | 20231106 | 172500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 205 | 20231106 | 172400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 206 | 20231106 | 172300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 207 | 20231106 | 172200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 208 | 20231106 | 172100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 209 | 20231106 | 172000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 210 | 20231106 | 171900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 211 | 20231106 | 171800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 212 | 20231106 | 171700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 3668 |
| 213 | 20231106 | 171600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 214 | 20231106 | 171500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 215 | 20231106 | 171400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 216 | 20231106 | 171300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 217 | 20231106 | 171200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 218 | 20231106 | 171100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 219 | 20231106 | 171000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 220 | 20231106 | 170900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 221 | 20231106 | 170800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 222 | 20231106 | 170700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 223 | 20231106 | 170600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 224 | 20231106 | 170500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 225 | 20231106 | 170400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 226 | 20231106 | 170300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 227 | 20231106 | 170200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 228 | 20231106 | 170100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 229 | 20231106 | 170000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 230 | 20231106 | 165900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 231 | 20231106 | 165800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 232 | 20231106 | 165700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 233 | 20231106 | 165600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 234 | 20231106 | 165500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 235 | 20231106 | 165400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 236 | 20231106 | 165300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 237 | 20231106 | 165200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 238 | 20231106 | 165100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 239 | 20231106 | 165000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 240 | 20231106 | 164900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 241 | 20231106 | 164800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 242 | 20231106 | 164700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 3668 |
| 243 | 20231106 | 164600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 244 | 20231106 | 164500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 245 | 20231106 | 164400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 246 | 20231106 | 164300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 247 | 20231106 | 164200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 248 | 20231106 | 164100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 249 | 20231106 | 164000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 250 | 20231106 | 163900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 251 | 20231106 | 163800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 252 | 20231106 | 163700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 253 | 20231106 | 163600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 254 | 20231106 | 163500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 255 | 20231106 | 163400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 256 | 20231106 | 163300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 257 | 20231106 | 163200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 258 | 20231106 | 163100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 259 | 20231106 | 163000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 260 | 20231106 | 162900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 261 | 20231106 | 162800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 262 | 20231106 | 162700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 263 | 20231106 | 162600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 264 | 20231106 | 162500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 265 | 20231106 | 162400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 266 | 20231106 | 162300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 267 | 20231106 | 162200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 268 | 20231106 | 162100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 269 | 20231106 | 162000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 270 | 20231106 | 161900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 271 | 20231106 | 161800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 272 | 20231106 | 161700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 3668 |
| 273 | 20231106 | 161600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 274 | 20231106 | 161500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 275 | 20231106 | 161400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 276 | 20231106 | 161300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 277 | 20231106 | 161200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 278 | 20231106 | 161100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 279 | 20231106 | 161000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 280 | 20231106 | 160900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 281 | 20231106 | 160800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 282 | 20231106 | 160700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 283 | 20231106 | 160600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 284 | 20231106 | 160500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 285 | 20231106 | 160400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 286 | 20231106 | 160300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 287 | 20231106 | 160200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 288 | 20231106 | 160100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 289 | 20231106 | 160000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 290 | 20231106 | 155900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 291 | 20231106 | 155800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 292 | 20231106 | 155700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 293 | 20231106 | 155600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 294 | 20231106 | 155500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 295 | 20231106 | 155400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 296 | 20231106 | 155300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 297 | 20231106 | 155200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 298 | 20231106 | 155100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 299 | 20231106 | 155000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 300 | 20231106 | 154900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 301 | 20231106 | 154800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 302 | 20231106 | 154700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 3668 |
| 303 | 20231106 | 154600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 304 | 20231106 | 154500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 305 | 20231106 | 154400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 306 | 20231106 | 154300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 307 | 20231106 | 154200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 308 | 20231106 | 154100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 309 | 20231106 | 154000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 310 | 20231106 | 153900 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 311 | 20231106 | 153800 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 312 | 20231106 | 153700 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 313 | 20231106 | 153600 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 314 | 20231106 | 153500 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 315 | 20231106 | 153400 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 316 | 20231106 | 153300 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 317 | 20231106 | 153200 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 318 | 20231106 | 153100 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 319 | 20231106 | 153000 | 1122984556500 | 299000 | 299000 | 299000 | 299000 | 3668 |
| 320 | 20231106 | 152900 | 1121887824500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 321 | 20231106 | 152800 | 1121887824500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 322 | 20231106 | 152700 | 1121887824500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 323 | 20231106 | 152600 | 1121887824500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 324 | 20231106 | 152500 | 1121887824500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 325 | 20231106 | 152400 | 1121887824500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 326 | 20231106 | 152300 | 1121887824500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 327 | 20231106 | 152200 | 1121887824500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 328 | 20231106 | 152100 | 1121887824500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 329 | 20231106 | 152000 | 1121887824500 | 299000 | 299000 | 299000 | 299000 | 0 |
| 330 | 20231106 | 151900 | 1121887824500 | 299000 | 299000 | 299000 | 299000 | 1680 |
| 331 | 20231106 | 151800 | 1121385504500 | 299000 | 299000 | 299000 | 299000 | 366 |
| 332 | 20231106 | 151700 | 1121276070500 | 299000 | 299000 | 299000 | 299000 | 467 |
| 333 | 20231106 | 151600 | 1121136437500 | 299000 | 299000 | 299000 | 299000 | 724 |
| 334 | 20231106 | 151500 | 1120919961500 | 299000 | 299000 | 299000 | 299000 | 658 |
| 335 | 20231106 | 151400 | 1120723219500 | 299000 | 299000 | 299000 | 299000 | 597 |
| 336 | 20231106 | 151300 | 1120544716500 | 299000 | 299000 | 299000 | 299000 | 696 |
| 337 | 20231106 | 151200 | 1120336612500 | 299000 | 299000 | 299000 | 299000 | 360 |
| 338 | 20231106 | 151100 | 1120228972500 | 299000 | 299000 | 299000 | 299000 | 720 |
| 339 | 20231106 | 151000 | 1120013692500 | 299000 | 299000 | 299000 | 299000 | 532 |
| 340 | 20231106 | 150900 | 1119854624500 | 299000 | 299000 | 299000 | 299000 | 183 |
| 341 | 20231106 | 150800 | 1119799907500 | 299000 | 299000 | 299000 | 299000 | 812 |
| 342 | 20231106 | 150700 | 1119557119500 | 299000 | 299000 | 299000 | 299000 | 457 |
| 343 | 20231106 | 150600 | 1119420476500 | 299000 | 299000 | 299000 | 299000 | 430 |
| 344 | 20231106 | 150500 | 1119291906500 | 299000 | 299000 | 299000 | 299000 | 3642 |
| 345 | 20231106 | 150400 | 1118202948500 | 299000 | 299000 | 299000 | 299000 | 1613 |
| 346 | 20231106 | 150300 | 1117720661500 | 299000 | 299000 | 299000 | 299000 | 564 |
| 347 | 20231106 | 150200 | 1117552025500 | 299000 | 299000 | 299000 | 299000 | 599 |
| 348 | 20231106 | 150100 | 1117372924500 | 299000 | 299000 | 299000 | 299000 | 583 |
| 349 | 20231106 | 150000 | 1117198607500 | 299000 | 299000 | 299000 | 299000 | 639 |
| 350 | 20231106 | 145900 | 1117007546500 | 299000 | 299000 | 299000 | 299000 | 470 |
| 351 | 20231106 | 145800 | 1116867016500 | 299000 | 299000 | 299000 | 299000 | 605 |
| 352 | 20231106 | 145700 | 1116686121500 | 299000 | 299000 | 299000 | 299000 | 306 |
| 353 | 20231106 | 145600 | 1116594627500 | 299000 | 299000 | 299000 | 299000 | 470 |
| 354 | 20231106 | 145500 | 1116454097500 | 299000 | 299000 | 299000 | 299000 | 581 |
| 355 | 20231106 | 145400 | 1116280378500 | 299000 | 299000 | 299000 | 299000 | 466 |
| 356 | 20231106 | 145300 | 1116141044500 | 299000 | 299000 | 299000 | 299000 | 849 |
| 357 | 20231106 | 145200 | 1115887193500 | 299000 | 299000 | 299000 | 299000 | 518 |
| 358 | 20231106 | 145100 | 1115732311500 | 299000 | 299000 | 299000 | 299000 | 354 |
| 359 | 20231106 | 145000 | 1115626465500 | 299000 | 299000 | 299000 | 299000 | 876 |
| 360 | 20231106 | 144900 | 1115364541500 | 299000 | 299000 | 299000 | 299000 | 679 |
| 361 | 20231106 | 144800 | 1115161520500 | 299000 | 299000 | 299000 | 299000 | 369 |
| 362 | 20231106 | 144700 | 1115051189500 | 299000 | 299000 | 299000 | 299000 | 460 |
| 363 | 20231106 | 144600 | 1114913649500 | 299000 | 299000 | 299000 | 299000 | 743 |
| 364 | 20231106 | 144500 | 1114691492500 | 299000 | 299000 | 299000 | 299000 | 666 |
| 365 | 20231106 | 144400 | 1114492358500 | 299000 | 299000 | 299000 | 299000 | 415 |
| 366 | 20231106 | 144300 | 1114368273500 | 299000 | 299000 | 299000 | 299000 | 661 |
| 367 | 20231106 | 144200 | 1114170634500 | 299000 | 299000 | 299000 | 299000 | 677 |
| 368 | 20231106 | 144100 | 1113968211500 | 299000 | 299000 | 299000 | 299000 | 432 |
| 369 | 20231106 | 144000 | 1113839043500 | 299000 | 299000 | 299000 | 299000 | 624 |
| 370 | 20231106 | 143900 | 1113652467500 | 299000 | 299000 | 299000 | 299000 | 312 |
| 371 | 20231106 | 143800 | 1113559179500 | 299000 | 299000 | 299000 | 299000 | 229 |
| 372 | 20231106 | 143700 | 1113490708500 | 299000 | 299000 | 299000 | 299000 | 2613 |
| 373 | 20231106 | 143600 | 1112709421500 | 299000 | 299000 | 299000 | 299000 | 2173 |
| 374 | 20231106 | 143500 | 1112059694500 | 299000 | 299000 | 299000 | 299000 | 489 |
| 375 | 20231106 | 143400 | 1111913483500 | 299000 | 299000 | 299000 | 299000 | 755 |
| 376 | 20231106 | 143300 | 1111687738500 | 299000 | 299000 | 299000 | 299000 | 185 |
| 377 | 20231106 | 143200 | 1111632423500 | 299000 | 299000 | 299000 | 299000 | 630 |
| 378 | 20231106 | 143100 | 1111444053500 | 299000 | 299000 | 299000 | 299000 | 344 |
| 379 | 20231106 | 143000 | 1111341197500 | 299000 | 299000 | 299000 | 299000 | 238 |
| 380 | 20231106 | 142900 | 1111270035500 | 299000 | 299000 | 299000 | 299000 | 356 |
| 381 | 20231106 | 142800 | 1111163591500 | 299000 | 299000 | 299000 | 299000 | 424 |
| 382 | 20231106 | 142700 | 1111036815500 | 299000 | 299000 | 299000 | 299000 | 190 |
| 383 | 20231106 | 142600 | 1110980005500 | 299000 | 299000 | 299000 | 299000 | 587 |
| 384 | 20231106 | 142500 | 1110804492500 | 299000 | 299000 | 299000 | 299000 | 305 |
| 385 | 20231106 | 142400 | 1110713297500 | 299000 | 299000 | 299000 | 299000 | 363 |
| 386 | 20231106 | 142300 | 1110604760500 | 299000 | 299000 | 299000 | 299000 | 683 |
| 387 | 20231106 | 142200 | 1110400543500 | 299000 | 299000 | 299000 | 299000 | 453 |
| 388 | 20231106 | 142100 | 1110265096500 | 299000 | 299000 | 299000 | 299000 | 353 |
| 389 | 20231106 | 142000 | 1110159549500 | 299000 | 299000 | 299000 | 299000 | 901 |
| 390 | 20231106 | 141900 | 1109890150500 | 299000 | 299000 | 299000 | 299000 | 916 |
| 391 | 20231106 | 141800 | 1109616266500 | 299000 | 299000 | 299000 | 299000 | 385 |
| 392 | 20231106 | 141700 | 1109501151500 | 299000 | 299000 | 299000 | 299000 | 253 |
| 393 | 20231106 | 141600 | 1109425504500 | 299000 | 299000 | 299000 | 299000 | 803 |
| 394 | 20231106 | 141500 | 1109185407500 | 299000 | 299000 | 299000 | 299000 | 565 |
| 395 | 20231106 | 141400 | 1109016472500 | 299000 | 299000 | 299000 | 299000 | 421 |
| 396 | 20231106 | 141300 | 1108890593500 | 299000 | 299000 | 299000 | 299000 | 1342 |
| 397 | 20231106 | 141200 | 1108489335500 | 299000 | 299000 | 299000 | 299000 | 741 |
| 398 | 20231106 | 141100 | 1108267776500 | 299000 | 299000 | 299000 | 299000 | 378 |
| 399 | 20231106 | 141000 | 1108154754500 | 299000 | 299000 | 299000 | 299000 | 369 |
| 400 | 20231106 | 140900 | 1108044423500 | 299000 | 299000 | 299000 | 299000 | 510 |
| 401 | 20231106 | 140800 | 1107891933500 | 299000 | 299000 | 299000 | 299000 | 718 |
| 402 | 20231106 | 140700 | 1107677251500 | 299000 | 299000 | 299000 | 299000 | 585 |
| 403 | 20231106 | 140600 | 1107502336500 | 299000 | 299000 | 299000 | 299000 | 525 |
| 404 | 20231106 | 140500 | 1107345361500 | 299000 | 299000 | 299000 | 299000 | 776 |
| 405 | 20231106 | 140400 | 1107113337500 | 299000 | 299000 | 299000 | 299000 | 1032 |
| 406 | 20231106 | 140300 | 1106804769500 | 299000 | 299000 | 299000 | 299000 | 736 |
| 407 | 20231106 | 140200 | 1106584705500 | 299000 | 299000 | 299000 | 299000 | 421 |
| 408 | 20231106 | 140100 | 1106458826500 | 299000 | 299000 | 299000 | 299000 | 706 |
| 409 | 20231106 | 140000 | 1106247732500 | 299000 | 299000 | 299000 | 299000 | 683 |
| 410 | 20231106 | 135900 | 1106043515500 | 299000 | 299000 | 299000 | 299000 | 594 |
| 411 | 20231106 | 135800 | 1105865909500 | 299000 | 299000 | 299000 | 299000 | 1259 |
| 412 | 20231106 | 135700 | 1105489468500 | 299000 | 299000 | 299000 | 299000 | 1147 |
| 413 | 20231106 | 135600 | 1105146515500 | 299000 | 299000 | 299000 | 299000 | 725 |
| 414 | 20231106 | 135500 | 1104929740500 | 299000 | 299000 | 299000 | 299000 | 921 |
| 415 | 20231106 | 135400 | 1104654361500 | 299000 | 299000 | 299000 | 299000 | 736 |
| 416 | 20231106 | 135300 | 1104434297500 | 299000 | 299000 | 299000 | 299000 | 960 |
| 417 | 20231106 | 135200 | 1104147257500 | 299000 | 299000 | 299000 | 299000 | 1877 |
| 418 | 20231106 | 135100 | 1103586034500 | 299000 | 299000 | 299000 | 299000 | 1005 |
| 419 | 20231106 | 135000 | 1103285539500 | 299000 | 299000 | 299000 | 299000 | 814 |
| 420 | 20231106 | 134900 | 1103042153500 | 299000 | 299000 | 299000 | 299000 | 988 |
| 421 | 20231106 | 134800 | 1102746741500 | 299000 | 299000 | 299000 | 299000 | 2246 |
| 422 | 20231106 | 134700 | 1102075187500 | 299000 | 299000 | 299000 | 299000 | 2752 |
| 423 | 20231106 | 134600 | 1101252339500 | 299000 | 299000 | 299000 | 299000 | 3174 |
| 424 | 20231106 | 134500 | 1100303313500 | 299000 | 298500 | 299000 | 298500 | 71061 |
| 425 | 20231106 | 134400 | 1079057598000 | 298500 | 298500 | 299000 | 298500 | 3532 |
| 426 | 20231106 | 134300 | 1078002135500 | 299000 | 299000 | 299000 | 298500 | 6271 |
| 427 | 20231106 | 134200 | 1076127850000 | 299000 | 298500 | 299000 | 298000 | 9574 |
| 428 | 20231106 | 134100 | 1073268853500 | 298500 | 298000 | 298500 | 298000 | 2624 |
| 429 | 20231106 | 134000 | 1072485829500 | 298500 | 297500 | 298500 | 297500 | 4754 |
| 430 | 20231106 | 133900 | 1071069096500 | 297500 | 298000 | 298500 | 297000 | 4131 |
| 431 | 20231106 | 133800 | 1069839545500 | 298500 | 298500 | 298500 | 298000 | 2537 |
| 432 | 20231106 | 133700 | 1069083085000 | 298500 | 297000 | 298500 | 297000 | 2218 |
| 433 | 20231106 | 133600 | 1068422591000 | 297000 | 298500 | 298500 | 296500 | 7947 |
| 434 | 20231106 | 133500 | 1066056650000 | 298000 | 299000 | 299000 | 298000 | 10333 |
| 435 | 20231106 | 133400 | 1062971614000 | 299000 | 299000 | 299000 | 298500 | 7528 |
| 436 | 20231106 | 133300 | 1060721169500 | 299000 | 299000 | 299000 | 298500 | 3206 |
| 437 | 20231106 | 133200 | 1059762831500 | 299000 | 298500 | 299000 | 298000 | 13941 |
| 438 | 20231106 | 133100 | 1055596811000 | 298500 | 299000 | 299000 | 298000 | 10589 |
| 439 | 20231106 | 133000 | 1052434265500 | 299000 | 298500 | 299000 | 298000 | 12164 |
| 440 | 20231106 | 132900 | 1048802012000 | 298500 | 298500 | 298500 | 298000 | 9658 |
| 441 | 20231106 | 132800 | 1045919369000 | 298500 | 298500 | 298500 | 298000 | 3920 |
| 442 | 20231106 | 132700 | 1044749430000 | 298500 | 297500 | 298500 | 297500 | 16574 |
| 443 | 20231106 | 132600 | 1039805512000 | 298000 | 298000 | 298000 | 297500 | 3371 |
| 444 | 20231106 | 132500 | 1038801785500 | 297500 | 298000 | 298000 | 297500 | 2411 |
| 445 | 20231106 | 132400 | 1038083674500 | 297500 | 298000 | 298000 | 297500 | 3121 |
| 446 | 20231106 | 132300 | 1037154041000 | 298000 | 298000 | 298000 | 297500 | 4231 |
| 447 | 20231106 | 132200 | 1035893482000 | 297500 | 296500 | 298000 | 296500 | 6273 |
| 448 | 20231106 | 132100 | 1034028992000 | 296500 | 296500 | 297000 | 296500 | 2652 |
| 449 | 20231106 | 132000 | 1033241885000 | 296500 | 297000 | 297000 | 296500 | 3199 |
| 450 | 20231106 | 131900 | 1032292539000 | 296500 | 296500 | 297000 | 296000 | 2325 |
| 451 | 20231106 | 131800 | 1031603095500 | 296500 | 296000 | 296500 | 296000 | 1692 |
| 452 | 20231106 | 131700 | 1031101801000 | 296000 | 295500 | 296500 | 295500 | 4368 |
| 453 | 20231106 | 131600 | 1029809789000 | 296000 | 296500 | 297000 | 295500 | 4237 |
| 454 | 20231106 | 131500 | 1028555182500 | 297000 | 296500 | 297000 | 296500 | 1115 |
| 455 | 20231106 | 131400 | 1028224190000 | 297500 | 297500 | 297500 | 296500 | 4601 |
| 456 | 20231106 | 131300 | 1026857005500 | 297500 | 298000 | 298000 | 297000 | 3163 |
| 457 | 20231106 | 131200 | 1025915905000 | 298000 | 297500 | 298000 | 297500 | 4765 |
| 458 | 20231106 | 131100 | 1024497383000 | 298000 | 298000 | 298000 | 297500 | 3811 |
| 459 | 20231106 | 131000 | 1023362167000 | 298000 | 297500 | 298000 | 297000 | 4139 |
| 460 | 20231106 | 130900 | 1022130289000 | 297000 | 297000 | 297500 | 297000 | 4859 |
| 461 | 20231106 | 130800 | 1020685110000 | 297000 | 297000 | 297500 | 295500 | 4469 |
| 462 | 20231106 | 130700 | 1019358202000 | 297000 | 295000 | 297500 | 294500 | 12300 |
| 463 | 20231106 | 130600 | 1015709531000 | 295000 | 295500 | 295500 | 295000 | 1570 |
| 464 | 20231106 | 130500 | 1015246217000 | 295000 | 295000 | 295500 | 294500 | 2333 |
| 465 | 20231106 | 130400 | 1014557669500 | 295000 | 295500 | 295500 | 294500 | 2458 |
| 466 | 20231106 | 130300 | 1013832405000 | 295000 | 295000 | 296000 | 294500 | 3292 |
| 467 | 20231106 | 130200 | 1012861241000 | 295500 | 295500 | 296000 | 294500 | 5760 |
| 468 | 20231106 | 130100 | 1011161844500 | 295500 | 295500 | 296000 | 295000 | 1606 |
| 469 | 20231106 | 130000 | 1010687562000 | 296000 | 295500 | 296000 | 295000 | 3723 |
| 470 | 20231106 | 125900 | 1009587099000 | 295500 | 296500 | 296500 | 295500 | 1736 |
| 471 | 20231106 | 125800 | 1009073289000 | 296500 | 295500 | 296500 | 295500 | 3439 |
| 472 | 20231106 | 125700 | 1008056152500 | 295500 | 297000 | 297000 | 295500 | 3443 |
| 473 | 20231106 | 125600 | 1007036075000 | 296500 | 296500 | 297000 | 296500 | 1814 |
| 474 | 20231106 | 125500 | 1006497769500 | 296500 | 297000 | 297500 | 296500 | 3045 |
| 475 | 20231106 | 125400 | 1005593308000 | 297500 | 298000 | 298000 | 297500 | 3088 |
| 476 | 20231106 | 125300 | 1004674133000 | 298000 | 297500 | 298000 | 297000 | 4027 |
| 477 | 20231106 | 125200 | 1003475757000 | 297500 | 296500 | 297500 | 296500 | 5047 |
| 478 | 20231106 | 125100 | 1001975387500 | 297000 | 295500 | 297500 | 295000 | 18753 |
| 479 | 20231106 | 125000 | 996411581500 | 296000 | 297500 | 298000 | 295500 | 4736 |
| 480 | 20231106 | 124900 | 995006939000 | 296500 | 296500 | 298000 | 296000 | 26613 |
| 481 | 20231106 | 124800 | 987090578500 | 296000 | 296000 | 296500 | 295500 | 6643 |
| 482 | 20231106 | 124700 | 985124229000 | 296000 | 295500 | 296000 | 295000 | 4255 |
| 483 | 20231106 | 124600 | 983865673000 | 296000 | 295000 | 296000 | 294500 | 10295 |
| 484 | 20231106 | 124500 | 980823240000 | 295000 | 294500 | 295000 | 294000 | 6729 |
| 485 | 20231106 | 124400 | 978840426500 | 294500 | 293500 | 294500 | 293000 | 6250 |
| 486 | 20231106 | 124300 | 977002878000 | 293000 | 293500 | 294000 | 293000 | 2685 |
| 487 | 20231106 | 124200 | 976214468500 | 294000 | 293000 | 294000 | 293000 | 5244 |
| 488 | 20231106 | 124100 | 974676552000 | 293000 | 293000 | 294000 | 292500 | 4786 |
| 489 | 20231106 | 124000 | 973273159500 | 293500 | 293500 | 294000 | 293000 | 2431 |
| 490 | 20231106 | 123900 | 972559630000 | 293500 | 293500 | 294000 | 293000 | 7648 |
| 491 | 20231106 | 123800 | 970313187000 | 293500 | 292000 | 293500 | 292000 | 3969 |
| 492 | 20231106 | 123700 | 969150674500 | 292000 | 291500 | 292500 | 291000 | 3118 |
| 493 | 20231106 | 123600 | 968240825000 | 291500 | 291500 | 292000 | 291000 | 1354 |
| 494 | 20231106 | 123500 | 967846144500 | 291500 | 291000 | 292000 | 291000 | 1905 |
| 495 | 20231106 | 123400 | 967291036000 | 291500 | 292000 | 292000 | 291000 | 2547 |
| 496 | 20231106 | 123300 | 966548317000 | 292000 | 292000 | 292000 | 291500 | 998 |
| 497 | 20231106 | 123200 | 966257122500 | 291500 | 291500 | 292000 | 291500 | 1960 |
| 498 | 20231106 | 123100 | 965685441500 | 292000 | 291500 | 292000 | 291000 | 1980 |
| 499 | 20231106 | 123000 | 965108039000 | 291500 | 291000 | 292000 | 290500 | 2519 |
| 500 | 20231106 | 122900 | 964374463000 | 291000 | 292500 | 292500 | 290500 | 6227 |
| 501 | 20231106 | 122800 | 962557758500 | 292500 | 292000 | 293000 | 292000 | 2483 |
| 502 | 20231106 | 122700 | 961831643500 | 292500 | 293000 | 293000 | 292000 | 3730 |
| 503 | 20231106 | 122600 | 960740283000 | 292500 | 292500 | 293000 | 291500 | 6530 |
| 504 | 20231106 | 122500 | 958831276500 | 293000 | 292000 | 293000 | 291500 | 6888 |
| 505 | 20231106 | 122400 | 956816987000 | 292000 | 291500 | 292000 | 291000 | 7202 |
| 506 | 20231106 | 122300 | 954717497000 | 291500 | 288500 | 292000 | 288500 | 5337 |
| 507 | 20231106 | 122200 | 953167611500 | 289000 | 288000 | 289000 | 287500 | 7845 |
| 508 | 20231106 | 122100 | 950906859000 | 288000 | 289000 | 289500 | 288000 | 6315 |
| 509 | 20231106 | 122000 | 949085381500 | 289000 | 290000 | 290500 | 289000 | 6410 |
| 510 | 20231106 | 121900 | 947228095000 | 290000 | 291500 | 292000 | 290000 | 8289 |
| 511 | 20231106 | 121800 | 944814469500 | 291500 | 290500 | 292000 | 290500 | 5789 |
| 512 | 20231106 | 121700 | 943129200500 | 291000 | 291000 | 291000 | 290000 | 4266 |
| 513 | 20231106 | 121600 | 941889572500 | 291000 | 289500 | 291000 | 289000 | 8711 |
| 514 | 20231106 | 121500 | 939364883500 | 288500 | 288000 | 290000 | 287500 | 10269 |
| 515 | 20231106 | 121400 | 936405894000 | 288500 | 289500 | 290000 | 288000 | 7816 |
| 516 | 20231106 | 121300 | 934144949000 | 289500 | 289500 | 290000 | 287500 | 15324 |
| 517 | 20231106 | 121200 | 929727096000 | 289500 | 291500 | 292000 | 289500 | 9020 |
| 518 | 20231106 | 121100 | 927108879000 | 291500 | 291500 | 292000 | 290500 | 9297 |
| 519 | 20231106 | 121000 | 924404224000 | 291500 | 292500 | 293000 | 291000 | 5754 |
| 520 | 20231106 | 120900 | 922724758000 | 292500 | 293000 | 293500 | 292000 | 2281 |
| 521 | 20231106 | 120800 | 922057334000 | 293000 | 292000 | 293500 | 291500 | 8908 |
| 522 | 20231106 | 120700 | 919452799500 | 292000 | 292000 | 293000 | 291500 | 5961 |
| 523 | 20231106 | 120600 | 917710929000 | 292500 | 292500 | 293000 | 291500 | 5926 |
| 524 | 20231106 | 120500 | 915980348000 | 292500 | 294500 | 295000 | 292000 | 13929 |
| 525 | 20231106 | 120400 | 911898771500 | 294500 | 295500 | 295500 | 294000 | 3979 |
| 526 | 20231106 | 120300 | 910725476000 | 295500 | 294000 | 295500 | 294000 | 3307 |
| 527 | 20231106 | 120200 | 909750259000 | 294000 | 294000 | 295000 | 293500 | 7878 |
| 528 | 20231106 | 120100 | 907432994500 | 294000 | 295500 | 295500 | 294000 | 13675 |
| 529 | 20231106 | 120000 | 903404028500 | 295500 | 297000 | 297000 | 295000 | 7989 |
| 530 | 20231106 | 115900 | 901038724000 | 296500 | 297000 | 297500 | 296500 | 4411 |
| 531 | 20231106 | 115800 | 899728987000 | 297000 | 298000 | 298000 | 297000 | 4908 |
| 532 | 20231106 | 115700 | 898269139500 | 297500 | 298000 | 298000 | 297500 | 1970 |
| 533 | 20231106 | 115600 | 897682480500 | 298000 | 297500 | 298000 | 297000 | 3295 |
| 534 | 20231106 | 115500 | 896701389500 | 297500 | 298000 | 298500 | 296500 | 4469 |
| 535 | 20231106 | 115400 | 895372145000 | 298000 | 298000 | 298500 | 298000 | 1703 |
| 536 | 20231106 | 115300 | 894864344000 | 298000 | 297500 | 298500 | 297000 | 6513 |
| 537 | 20231106 | 115200 | 892924165000 | 297000 | 297500 | 297500 | 297000 | 3225 |
| 538 | 20231106 | 115100 | 891965323000 | 297500 | 298000 | 298500 | 297000 | 3364 |
| 539 | 20231106 | 115000 | 890963819500 | 298000 | 298500 | 298500 | 297500 | 4810 |
| 540 | 20231106 | 114900 | 889529505000 | 298500 | 298500 | 299000 | 298000 | 3070 |
| 541 | 20231106 | 114800 | 888613294000 | 298500 | 298500 | 299000 | 297500 | 17132 |
| 542 | 20231106 | 114700 | 883499375000 | 298000 | 297500 | 298500 | 297000 | 5093 |
| 543 | 20231106 | 114600 | 881982429000 | 297500 | 297000 | 297500 | 296500 | 4106 |
| 544 | 20231106 | 114500 | 880763719000 | 296500 | 296000 | 297000 | 295500 | 6759 |
| 545 | 20231106 | 114400 | 878761325500 | 296500 | 297500 | 298500 | 296000 | 7444 |
| 546 | 20231106 | 114300 | 876551781500 | 297500 | 299000 | 299000 | 297500 | 17772 |
| 547 | 20231106 | 114200 | 871245728500 | 299000 | 299000 | 299000 | 298500 | 19033 |
| 548 | 20231106 | 114100 | 865556865500 | 299000 | 298500 | 299000 | 298500 | 15166 |
| 549 | 20231106 | 114000 | 861024074000 | 299000 | 298500 | 299000 | 298000 | 27775 |
| 550 | 20231106 | 113900 | 852722891000 | 299000 | 298500 | 299000 | 298000 | 14204 |
| 551 | 20231106 | 113800 | 848482176500 | 298500 | 298000 | 298500 | 297500 | 15453 |
| 552 | 20231106 | 113700 | 843872134000 | 298000 | 298000 | 298000 | 297000 | 5856 |
| 553 | 20231106 | 113600 | 842128089500 | 298000 | 297500 | 298500 | 297000 | 27143 |
| 554 | 20231106 | 113500 | 834038558000 | 297500 | 297000 | 298000 | 297000 | 8431 |
| 555 | 20231106 | 113400 | 831530927500 | 297500 | 297500 | 297500 | 297000 | 6922 |
| 556 | 20231106 | 113300 | 829473569000 | 297500 | 295500 | 297500 | 295000 | 20966 |
| 557 | 20231106 | 113200 | 823248702500 | 295500 | 295000 | 295500 | 294500 | 3115 |
| 558 | 20231106 | 113100 | 822329172500 | 295000 | 293500 | 295500 | 293500 | 7789 |
| 559 | 20231106 | 113000 | 820035867000 | 293500 | 294000 | 294500 | 293500 | 6446 |
| 560 | 20231106 | 112900 | 818141556500 | 294000 | 295000 | 295000 | 294000 | 4007 |
| 561 | 20231106 | 112800 | 816960972500 | 295000 | 295500 | 295500 | 294500 | 4506 |
| 562 | 20231106 | 112700 | 815631727500 | 295500 | 294000 | 295500 | 294000 | 4862 |
| 563 | 20231106 | 112600 | 814198578500 | 294500 | 294000 | 294500 | 293500 | 6175 |
| 564 | 20231106 | 112500 | 812382386000 | 294000 | 295000 | 295000 | 293500 | 7835 |
| 565 | 20231106 | 112400 | 810077460000 | 294500 | 295500 | 295500 | 294500 | 7919 |
| 566 | 20231106 | 112300 | 807740920500 | 295500 | 296000 | 296500 | 295000 | 7154 |
| 567 | 20231106 | 112200 | 805624476500 | 296500 | 297000 | 297000 | 296500 | 7458 |
| 568 | 20231106 | 112100 | 803411990500 | 297000 | 296500 | 297000 | 296500 | 5274 |
| 569 | 20231106 | 112000 | 801847018500 | 297000 | 296500 | 297000 | 296000 | 5890 |
| 570 | 20231106 | 111900 | 800098861500 | 296500 | 297500 | 297500 | 296000 | 6555 |
| 571 | 20231106 | 111800 | 798153318500 | 297500 | 298000 | 298000 | 296500 | 22385 |
| 572 | 20231106 | 111700 | 791486438500 | 297500 | 297500 | 297500 | 297500 | 0 |
| 573 | 20231106 | 111600 | 791486438500 | 297500 | 295500 | 297500 | 295500 | 33121 |
| 574 | 20231106 | 111500 | 781655950000 | 295500 | 295500 | 296000 | 295000 | 8044 |
| 575 | 20231106 | 111400 | 779279076500 | 295000 | 295500 | 296000 | 295000 | 8761 |
| 576 | 20231106 | 111300 | 776689867000 | 295500 | 295500 | 296000 | 295000 | 12017 |
| 577 | 20231106 | 111200 | 773141211000 | 295500 | 294000 | 296000 | 293500 | 10649 |
| 578 | 20231106 | 111100 | 770002753000 | 294000 | 293500 | 294000 | 293000 | 9127 |
| 579 | 20231106 | 111000 | 767324799000 | 293500 | 292000 | 294000 | 291000 | 14679 |
| 580 | 20231106 | 110900 | 763029746000 | 291500 | 294000 | 294000 | 291500 | 17243 |
| 581 | 20231106 | 110800 | 757980834000 | 294000 | 296000 | 296500 | 293500 | 15810 |
| 582 | 20231106 | 110700 | 753319170500 | 296000 | 295500 | 297000 | 295000 | 14658 |
| 583 | 20231106 | 110600 | 748978777500 | 295000 | 297000 | 297000 | 295000 | 20015 |
| 584 | 20231106 | 110500 | 743055385000 | 296500 | 296500 | 297000 | 295500 | 17476 |
| 585 | 20231106 | 110400 | 737872171500 | 296000 | 296500 | 297000 | 295500 | 18206 |
| 586 | 20231106 | 110300 | 732474371000 | 296500 | 297000 | 297500 | 296000 | 17179 |
| 587 | 20231106 | 110200 | 727377829500 | 297000 | 297000 | 297500 | 295500 | 28383 |
| 588 | 20231106 | 110100 | 718955148000 | 297000 | 294500 | 297000 | 294000 | 43195 |
| 589 | 20231106 | 110000 | 706184968000 | 294000 | 294000 | 295000 | 293500 | 18495 |
| 590 | 20231106 | 105900 | 700743734500 | 294000 | 294000 | 294500 | 293000 | 29006 |
| 591 | 20231106 | 105800 | 692217434500 | 294500 | 293000 | 294500 | 292000 | 41700 |
| 592 | 20231106 | 105700 | 679985021500 | 293000 | 287000 | 293000 | 286500 | 79338 |
| 593 | 20231106 | 105600 | 656978653000 | 287000 | 287000 | 287500 | 286500 | 19623 |
| 594 | 20231106 | 105500 | 651347684500 | 287000 | 287000 | 287000 | 286500 | 10479 |
| 595 | 20231106 | 105400 | 648341118000 | 286500 | 285000 | 287000 | 284500 | 9194 |
| 596 | 20231106 | 105300 | 645710610500 | 285000 | 284500 | 286000 | 284500 | 10153 |
| 597 | 20231106 | 105200 | 642812965000 | 284500 | 284500 | 285000 | 284000 | 5731 |
| 598 | 20231106 | 105100 | 641182120500 | 284500 | 285500 | 286000 | 284000 | 11948 |
| 599 | 20231106 | 105000 | 637775989000 | 286000 | 286500 | 286500 | 285000 | 14585 |
| 600 | 20231106 | 104900 | 633605689500 | 286000 | 283000 | 286500 | 283000 | 29026 |
| 601 | 20231106 | 104800 | 625335514500 | 283000 | 283000 | 283500 | 281500 | 11102 |
| 602 | 20231106 | 104700 | 622199629500 | 282500 | 283000 | 283000 | 282500 | 3347 |
| 603 | 20231106 | 104600 | 621253635000 | 283000 | 283500 | 283500 | 282500 | 5738 |
| 604 | 20231106 | 104500 | 619630290500 | 283500 | 283500 | 283500 | 283000 | 3436 |
| 605 | 20231106 | 104400 | 618657475000 | 283000 | 284000 | 284500 | 282500 | 12622 |
| 606 | 20231106 | 104300 | 615081314500 | 284000 | 284000 | 284000 | 283000 | 5479 |
| 607 | 20231106 | 104200 | 613526906500 | 284000 | 282500 | 284500 | 282000 | 15808 |
| 608 | 20231106 | 104100 | 609046488000 | 282500 | 282000 | 282500 | 281500 | 4720 |
| 609 | 20231106 | 104000 | 607714935500 | 281500 | 281500 | 282000 | 281000 | 2983 |
| 610 | 20231106 | 103900 | 606874660500 | 281500 | 282500 | 282500 | 280500 | 7288 |
| 611 | 20231106 | 103800 | 604822902500 | 282000 | 281500 | 283000 | 281500 | 6109 |
| 612 | 20231106 | 103700 | 603098459000 | 282000 | 282000 | 283000 | 281000 | 5719 |
| 613 | 20231106 | 103600 | 601486444500 | 282500 | 281000 | 282500 | 280000 | 12581 |
| 614 | 20231106 | 103500 | 597945238000 | 281000 | 280000 | 281000 | 279500 | 11471 |
| 615 | 20231106 | 103400 | 594728129000 | 280000 | 279500 | 280500 | 278500 | 7171 |
| 616 | 20231106 | 103300 | 592723596000 | 279000 | 279000 | 280000 | 278500 | 8145 |
| 617 | 20231106 | 103200 | 590447420500 | 279000 | 279000 | 279000 | 278500 | 3954 |
| 618 | 20231106 | 103100 | 589344659000 | 279000 | 277500 | 279000 | 277500 | 5365 |
| 619 | 20231106 | 103000 | 587851501500 | 277500 | 277500 | 278500 | 276000 | 13874 |
| 620 | 20231106 | 102900 | 584004179500 | 278000 | 279000 | 279000 | 277500 | 6608 |
| 621 | 20231106 | 102800 | 582166042000 | 278500 | 279500 | 280000 | 278500 | 7482 |
| 622 | 20231106 | 102700 | 580076322000 | 279500 | 280000 | 281000 | 279000 | 5730 |
| 623 | 20231106 | 102600 | 578472896000 | 280000 | 280000 | 281000 | 278500 | 9417 |
| 624 | 20231106 | 102500 | 575840545000 | 280000 | 280000 | 281000 | 279000 | 14343 |
| 625 | 20231106 | 102400 | 571821247500 | 280000 | 276500 | 280000 | 276500 | 15144 |
| 626 | 20231106 | 102300 | 567596703000 | 277000 | 280000 | 281000 | 275500 | 28577 |
| 627 | 20231106 | 102200 | 559660011000 | 280000 | 284500 | 285000 | 279500 | 32701 |
| 628 | 20231106 | 102100 | 550445735500 | 284500 | 287000 | 287000 | 284500 | 27040 |
| 629 | 20231106 | 102000 | 542715849500 | 286500 | 287000 | 287000 | 285500 | 26746 |
| 630 | 20231106 | 101900 | 535060188500 | 287000 | 284500 | 287000 | 284000 | 36876 |
| 631 | 20231106 | 101800 | 524524168500 | 284500 | 285000 | 285000 | 282500 | 23013 |
| 632 | 20231106 | 101700 | 517993010000 | 285000 | 284000 | 285000 | 283000 | 31454 |
| 633 | 20231106 | 101600 | 509052881500 | 284000 | 282000 | 284000 | 281500 | 10204 |
| 634 | 20231106 | 101500 | 506165770500 | 282000 | 282500 | 283500 | 281000 | 27786 |
| 635 | 20231106 | 101400 | 498307738500 | 282000 | 279000 | 282500 | 278000 | 18190 |
| 636 | 20231106 | 101300 | 493217409500 | 279000 | 280500 | 280500 | 278500 | 16021 |
| 637 | 20231106 | 101200 | 488742988500 | 280000 | 280000 | 282000 | 280000 | 16253 |
| 638 | 20231106 | 101100 | 484174826500 | 280000 | 283500 | 284000 | 280000 | 17955 |
| 639 | 20231106 | 101000 | 479107845500 | 283500 | 284500 | 285000 | 283000 | 30903 |
| 640 | 20231106 | 100900 | 470330688500 | 284500 | 282000 | 285000 | 282000 | 57902 |
| 641 | 20231106 | 100800 | 453903762500 | 282500 | 282500 | 282500 | 281000 | 22528 |
| 642 | 20231106 | 100700 | 447550939000 | 282000 | 279500 | 282500 | 279500 | 42556 |
| 643 | 20231106 | 100600 | 435589923000 | 279500 | 278500 | 280000 | 278500 | 16797 |
| 644 | 20231106 | 100500 | 430898610000 | 278500 | 278000 | 279000 | 277500 | 16735 |
| 645 | 20231106 | 100400 | 426240099000 | 277500 | 278500 | 279000 | 277000 | 9584 |
| 646 | 20231106 | 100300 | 423575499500 | 278500 | 277500 | 280000 | 277500 | 27792 |
| 647 | 20231106 | 100200 | 415822699500 | 277500 | 276000 | 278500 | 275500 | 21181 |
| 648 | 20231106 | 100100 | 409953272500 | 276000 | 274500 | 276000 | 274500 | 8741 |
| 649 | 20231106 | 100000 | 407547787500 | 275000 | 274000 | 275500 | 273500 | 27282 |
| 650 | 20231106 | 095900 | 400051264500 | 274000 | 274000 | 274000 | 273000 | 8420 |
| 651 | 20231106 | 095800 | 397746555500 | 274000 | 274500 | 274500 | 272500 | 15358 |
| 652 | 20231106 | 095700 | 393546483000 | 274500 | 274000 | 274500 | 273500 | 11084 |
| 653 | 20231106 | 095600 | 390509559000 | 274000 | 272500 | 274500 | 272500 | 22000 |
| 654 | 20231106 | 095500 | 384489427500 | 273000 | 271500 | 273000 | 271500 | 6586 |
| 655 | 20231106 | 095400 | 382697500500 | 271500 | 271500 | 273000 | 271000 | 19906 |
| 656 | 20231106 | 095300 | 377280232500 | 272000 | 269000 | 272000 | 269000 | 19374 |
| 657 | 20231106 | 095200 | 372034822500 | 269500 | 269000 | 269500 | 268500 | 8974 |
| 658 | 20231106 | 095100 | 369620117000 | 269000 | 269500 | 269500 | 269000 | 6281 |
| 659 | 20231106 | 095000 | 367929025500 | 269500 | 269500 | 270000 | 268500 | 8916 |
| 660 | 20231106 | 094900 | 365527904500 | 269500 | 267500 | 269500 | 267500 | 7083 |
| 661 | 20231106 | 094800 | 363625871500 | 268000 | 268500 | 268500 | 267500 | 5719 |
| 662 | 20231106 | 094700 | 362093767500 | 268500 | 268500 | 268500 | 267000 | 5677 |
| 663 | 20231106 | 094600 | 360573491500 | 268000 | 270000 | 270000 | 267000 | 15360 |
| 664 | 20231106 | 094500 | 356444776000 | 270000 | 266500 | 270500 | 266500 | 38753 |
| 665 | 20231106 | 094400 | 346017944500 | 266500 | 264500 | 266500 | 264500 | 14178 |
| 666 | 20231106 | 094300 | 342252814000 | 265000 | 264000 | 265000 | 263500 | 8921 |
| 667 | 20231106 | 094200 | 339896608000 | 264000 | 262500 | 264000 | 262000 | 13778 |
| 668 | 20231106 | 094100 | 336276537500 | 262000 | 262000 | 264000 | 261500 | 17146 |
| 669 | 20231106 | 094000 | 331775405500 | 262000 | 265000 | 265000 | 261500 | 25392 |
| 670 | 20231106 | 093900 | 325097624500 | 264500 | 265500 | 266000 | 264500 | 6306 |
| 671 | 20231106 | 093800 | 323425522000 | 266000 | 265000 | 266500 | 265000 | 7608 |
| 672 | 20231106 | 093700 | 321406176500 | 265500 | 266500 | 267000 | 264500 | 13570 |
| 673 | 20231106 | 093600 | 317801944500 | 266500 | 268000 | 268500 | 266000 | 13800 |
| 674 | 20231106 | 093500 | 314117931000 | 268500 | 267000 | 268500 | 266500 | 11915 |
| 675 | 20231106 | 093400 | 310925320000 | 267000 | 266500 | 268000 | 266500 | 7631 |
| 676 | 20231106 | 093300 | 308886918000 | 267000 | 268000 | 269000 | 266500 | 16115 |
| 677 | 20231106 | 093200 | 304571178500 | 267500 | 268500 | 268500 | 267000 | 12107 |
| 678 | 20231106 | 093100 | 301328408000 | 268000 | 267500 | 268500 | 267000 | 14848 |
| 679 | 20231106 | 093000 | 297349990000 | 268000 | 265500 | 268000 | 265000 | 7993 |
| 680 | 20231106 | 092900 | 295218140500 | 265500 | 265000 | 266000 | 264500 | 8981 |
| 681 | 20231106 | 092800 | 292837384500 | 265000 | 262500 | 265000 | 262000 | 11469 |
| 682 | 20231106 | 092700 | 289818337500 | 262000 | 261500 | 263000 | 260500 | 18169 |
| 683 | 20231106 | 092600 | 285064188500 | 261500 | 263000 | 263000 | 260500 | 21185 |
| 684 | 20231106 | 092500 | 279518757000 | 262500 | 267000 | 267500 | 262500 | 19105 |
| 685 | 20231106 | 092400 | 274460609000 | 267000 | 268500 | 269000 | 266500 | 13877 |
| 686 | 20231106 | 092300 | 270744501500 | 269000 | 267000 | 269000 | 266500 | 12144 |
| 687 | 20231106 | 092200 | 267495362500 | 267000 | 267500 | 268500 | 266500 | 20346 |
| 688 | 20231106 | 092100 | 262048707500 | 267000 | 264000 | 267500 | 263500 | 17787 |
| 689 | 20231106 | 092000 | 257317831500 | 264000 | 264500 | 265500 | 263000 | 15968 |
| 690 | 20231106 | 091900 | 253100843000 | 264500 | 264000 | 266500 | 263000 | 20726 |
| 691 | 20231106 | 091800 | 247605018000 | 264000 | 264500 | 265500 | 262500 | 22292 |
| 692 | 20231106 | 091700 | 241719561000 | 263000 | 265000 | 266500 | 260500 | 47025 |
| 693 | 20231106 | 091600 | 229331945000 | 265500 | 268500 | 269500 | 265000 | 25770 |
| 694 | 20231106 | 091500 | 222448924000 | 268000 | 270000 | 270500 | 267500 | 16395 |
| 695 | 20231106 | 091400 | 218039529500 | 270000 | 268000 | 271500 | 267500 | 22914 |
| 696 | 20231106 | 091300 | 211855592500 | 269000 | 268000 | 270500 | 267000 | 43592 |
| 697 | 20231106 | 091200 | 200152159500 | 268000 | 272000 | 273000 | 268000 | 55775 |
| 698 | 20231106 | 091100 | 185090736500 | 272000 | 278500 | 279000 | 271500 | 49743 |
| 699 | 20231106 | 091000 | 171419534500 | 279000 | 281500 | 282500 | 278000 | 41452 |
| 700 | 20231106 | 090900 | 159798255500 | 282000 | 283000 | 284000 | 280500 | 43502 |
| 701 | 20231106 | 090800 | 147519198000 | 283000 | 278500 | 283500 | 277500 | 67021 |
| 702 | 20231106 | 090700 | 128688809500 | 279000 | 276500 | 279500 | 274500 | 47485 |
| 703 | 20231106 | 090600 | 115495425500 | 276000 | 279500 | 279500 | 274500 | 47775 |
| 704 | 20231106 | 090500 | 102235923500 | 279500 | 272000 | 279500 | 270500 | 67322 |
| 705 | 20231106 | 090400 | 83686909000 | 272000 | 271500 | 273000 | 270000 | 53024 |
| 706 | 20231106 | 090300 | 69299618500 | 272000 | 276000 | 277000 | 267500 | 75786 |
| 707 | 20231106 | 090200 | 48709464000 | 276000 | 270500 | 277000 | 267000 | 179639 |
| 708 | 20231106 | 090100 | 0 | 230000 | 230000 | 230000 | 230000 | 0 |
| 709 | 20231106 | 090000 | 0 | 230000 | 230000 | 230000 | 230000 | 0 |