38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 193100 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 49509 |
| 3 | 20231106 | 193000 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 4 | 20231106 | 192900 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 5 | 20231106 | 192800 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 6 | 20231106 | 192700 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 7 | 20231106 | 192600 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 8 | 20231106 | 192500 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 9 | 20231106 | 192400 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 10 | 20231106 | 192300 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 11 | 20231106 | 192200 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 12 | 20231106 | 192100 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 13 | 20231106 | 192000 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 14 | 20231106 | 191900 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 15 | 20231106 | 191800 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 16 | 20231106 | 191700 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 17 | 20231106 | 191600 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 18 | 20231106 | 191500 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 19 | 20231106 | 191400 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 20 | 20231106 | 191300 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 21 | 20231106 | 191200 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 22 | 20231106 | 191100 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 23 | 20231106 | 191000 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 24 | 20231106 | 190900 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 25 | 20231106 | 190800 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 26 | 20231106 | 190700 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 27 | 20231106 | 190600 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 28 | 20231106 | 190500 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 29 | 20231106 | 190400 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 30 | 20231106 | 190300 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 31 | 20231106 | 190200 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 32 | 20231106 | 190100 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 49509 |
| 33 | 20231106 | 190000 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 34 | 20231106 | 185900 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 35 | 20231106 | 185800 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 36 | 20231106 | 185700 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 37 | 20231106 | 185600 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 38 | 20231106 | 185500 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 39 | 20231106 | 185400 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 40 | 20231106 | 185300 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 41 | 20231106 | 185200 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 42 | 20231106 | 185100 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 43 | 20231106 | 185000 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 44 | 20231106 | 184900 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 45 | 20231106 | 184800 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 46 | 20231106 | 184700 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 47 | 20231106 | 184600 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 48 | 20231106 | 184500 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 49 | 20231106 | 184400 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 50 | 20231106 | 184300 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 51 | 20231106 | 184200 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 52 | 20231106 | 184100 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 53 | 20231106 | 184000 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 54 | 20231106 | 183900 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 55 | 20231106 | 183800 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 56 | 20231106 | 183700 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 57 | 20231106 | 183600 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 58 | 20231106 | 183500 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 59 | 20231106 | 183400 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 60 | 20231106 | 183300 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 61 | 20231106 | 183200 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 62 | 20231106 | 183100 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 49509 |
| 63 | 20231106 | 183000 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 64 | 20231106 | 182900 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 65 | 20231106 | 182800 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 66 | 20231106 | 182700 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 67 | 20231106 | 182600 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 68 | 20231106 | 182500 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 69 | 20231106 | 182400 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 70 | 20231106 | 182300 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 71 | 20231106 | 182200 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 72 | 20231106 | 182100 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 73 | 20231106 | 182000 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 74 | 20231106 | 181900 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 75 | 20231106 | 181800 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 76 | 20231106 | 181700 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 77 | 20231106 | 181600 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 78 | 20231106 | 181500 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 79 | 20231106 | 181400 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 80 | 20231106 | 181300 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 81 | 20231106 | 181200 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 82 | 20231106 | 181100 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 83 | 20231106 | 181000 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 84 | 20231106 | 180900 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 85 | 20231106 | 180800 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 86 | 20231106 | 180700 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 87 | 20231106 | 180600 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 88 | 20231106 | 180500 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 89 | 20231106 | 180400 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 90 | 20231106 | 180300 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 91 | 20231106 | 180200 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 92 | 20231106 | 180100 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 49509 |
| 93 | 20231106 | 180000 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 94 | 20231106 | 175900 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 95 | 20231106 | 175800 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 96 | 20231106 | 175700 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 97 | 20231106 | 175600 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 98 | 20231106 | 175500 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 99 | 20231106 | 175400 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 100 | 20231106 | 175300 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 101 | 20231106 | 175200 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 102 | 20231106 | 175100 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 103 | 20231106 | 175000 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 104 | 20231106 | 174900 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 105 | 20231106 | 174800 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 106 | 20231106 | 174700 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 107 | 20231106 | 174600 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 108 | 20231106 | 174500 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 109 | 20231106 | 174400 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 110 | 20231106 | 174300 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 111 | 20231106 | 174200 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 112 | 20231106 | 174100 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 113 | 20231106 | 174000 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 114 | 20231106 | 173900 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 115 | 20231106 | 173800 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 116 | 20231106 | 173700 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 117 | 20231106 | 173600 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 118 | 20231106 | 173500 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 119 | 20231106 | 173400 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 120 | 20231106 | 173300 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 121 | 20231106 | 173200 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 122 | 20231106 | 173100 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 49509 |
| 123 | 20231106 | 173000 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 124 | 20231106 | 172900 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 125 | 20231106 | 172800 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 126 | 20231106 | 172700 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 127 | 20231106 | 172600 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 128 | 20231106 | 172500 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 129 | 20231106 | 172400 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 130 | 20231106 | 172300 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 131 | 20231106 | 172200 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 132 | 20231106 | 172100 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 133 | 20231106 | 172000 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 134 | 20231106 | 171900 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 135 | 20231106 | 171800 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 136 | 20231106 | 171700 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 137 | 20231106 | 171600 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 138 | 20231106 | 171500 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 139 | 20231106 | 171400 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 140 | 20231106 | 171300 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 141 | 20231106 | 171200 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 142 | 20231106 | 171100 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 143 | 20231106 | 171000 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 144 | 20231106 | 170900 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 145 | 20231106 | 170800 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 146 | 20231106 | 170700 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 147 | 20231106 | 170600 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 148 | 20231106 | 170500 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 149 | 20231106 | 170400 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 150 | 20231106 | 170300 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 151 | 20231106 | 170200 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 152 | 20231106 | 170100 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 49509 |
| 153 | 20231106 | 170000 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 154 | 20231106 | 165900 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 155 | 20231106 | 165800 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 156 | 20231106 | 165700 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 157 | 20231106 | 165600 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 158 | 20231106 | 165500 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 159 | 20231106 | 165400 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 160 | 20231106 | 165300 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 161 | 20231106 | 165200 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 162 | 20231106 | 165100 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 163 | 20231106 | 165000 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 164 | 20231106 | 164900 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 165 | 20231106 | 164800 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 166 | 20231106 | 164700 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 167 | 20231106 | 164600 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 168 | 20231106 | 164500 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 169 | 20231106 | 164400 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 170 | 20231106 | 164300 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 171 | 20231106 | 164200 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 172 | 20231106 | 164100 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 173 | 20231106 | 164000 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 174 | 20231106 | 163900 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 175 | 20231106 | 163800 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 176 | 20231106 | 163700 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 177 | 20231106 | 163600 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 178 | 20231106 | 163500 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 179 | 20231106 | 163400 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 180 | 20231106 | 163300 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 181 | 20231106 | 163200 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 182 | 20231106 | 163100 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 49509 |
| 183 | 20231106 | 163000 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 184 | 20231106 | 162900 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 185 | 20231106 | 162800 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 186 | 20231106 | 162700 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 187 | 20231106 | 162600 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 188 | 20231106 | 162500 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 189 | 20231106 | 162400 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 190 | 20231106 | 162300 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 191 | 20231106 | 162200 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 192 | 20231106 | 162100 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 193 | 20231106 | 162000 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 194 | 20231106 | 161900 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 195 | 20231106 | 161800 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 196 | 20231106 | 161700 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 197 | 20231106 | 161600 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 198 | 20231106 | 161500 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 199 | 20231106 | 161400 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 200 | 20231106 | 161300 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 201 | 20231106 | 161200 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 202 | 20231106 | 161100 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 203 | 20231106 | 161000 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 204 | 20231106 | 160900 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 205 | 20231106 | 160800 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 206 | 20231106 | 160700 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 207 | 20231106 | 160600 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 208 | 20231106 | 160500 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 209 | 20231106 | 160400 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 210 | 20231106 | 160300 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 211 | 20231106 | 160200 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 212 | 20231106 | 160100 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 49509 |
| 213 | 20231106 | 160000 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 214 | 20231106 | 155900 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 215 | 20231106 | 155800 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 216 | 20231106 | 155700 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 217 | 20231106 | 155600 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 218 | 20231106 | 155500 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 219 | 20231106 | 155400 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 220 | 20231106 | 155300 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 221 | 20231106 | 155200 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 222 | 20231106 | 155100 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 223 | 20231106 | 155000 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 224 | 20231106 | 154900 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 225 | 20231106 | 154800 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 226 | 20231106 | 154700 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 227 | 20231106 | 154600 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 228 | 20231106 | 154500 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 229 | 20231106 | 154400 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 230 | 20231106 | 154300 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 231 | 20231106 | 154200 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 232 | 20231106 | 154100 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 233 | 20231106 | 154000 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 234 | 20231106 | 153900 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 235 | 20231106 | 153800 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 236 | 20231106 | 153700 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 237 | 20231106 | 153600 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 238 | 20231106 | 153500 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 239 | 20231106 | 153400 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 240 | 20231106 | 153300 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 241 | 20231106 | 153200 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 0 |
| 242 | 20231106 | 153100 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 49509 |
| 243 | 20231106 | 153000 | 361318632000 | 521000 | 521000 | 521000 | 521000 | 49509 |
| 244 | 20231106 | 152900 | 335524443000 | 517000 | 517000 | 517000 | 517000 | 0 |
| 245 | 20231106 | 152800 | 335524443000 | 517000 | 517000 | 517000 | 517000 | 0 |
| 246 | 20231106 | 152700 | 335524443000 | 517000 | 517000 | 517000 | 517000 | 0 |
| 247 | 20231106 | 152600 | 335524443000 | 517000 | 517000 | 517000 | 517000 | 0 |
| 248 | 20231106 | 152500 | 335524443000 | 517000 | 517000 | 517000 | 517000 | 0 |
| 249 | 20231106 | 152400 | 335524443000 | 517000 | 517000 | 517000 | 517000 | 0 |
| 250 | 20231106 | 152300 | 335524443000 | 517000 | 517000 | 517000 | 517000 | 0 |
| 251 | 20231106 | 152200 | 335524443000 | 517000 | 517000 | 517000 | 517000 | 0 |
| 252 | 20231106 | 152100 | 335524443000 | 517000 | 517000 | 517000 | 517000 | 0 |
| 253 | 20231106 | 152000 | 335524443000 | 517000 | 517000 | 517000 | 517000 | 0 |
| 254 | 20231106 | 151900 | 335524443000 | 517000 | 517000 | 519000 | 517000 | 1910 |
| 255 | 20231106 | 151800 | 334536348000 | 518000 | 517000 | 519000 | 517000 | 4059 |
| 256 | 20231106 | 151700 | 332434588000 | 517000 | 518000 | 518000 | 517000 | 1562 |
| 257 | 20231106 | 151600 | 331626532000 | 518000 | 518000 | 518000 | 517000 | 1895 |
| 258 | 20231106 | 151500 | 330645237000 | 517000 | 518000 | 519000 | 517000 | 2708 |
| 259 | 20231106 | 151400 | 329242788000 | 519000 | 518000 | 519000 | 518000 | 947 |
| 260 | 20231106 | 151300 | 328751541000 | 518000 | 518000 | 519000 | 517000 | 2906 |
| 261 | 20231106 | 151200 | 327245585000 | 518000 | 517000 | 518000 | 517000 | 3428 |
| 262 | 20231106 | 151100 | 325471094000 | 517000 | 518000 | 518000 | 517000 | 299 |
| 263 | 20231106 | 151000 | 325316363000 | 518000 | 518000 | 518000 | 517000 | 567 |
| 264 | 20231106 | 150900 | 325022944000 | 518000 | 517000 | 518000 | 517000 | 590 |
| 265 | 20231106 | 150800 | 324717638000 | 517000 | 516000 | 518000 | 516000 | 2327 |
| 266 | 20231106 | 150700 | 323514094000 | 517000 | 516000 | 517000 | 516000 | 520 |
| 267 | 20231106 | 150600 | 323245403000 | 516000 | 517000 | 517000 | 516000 | 802 |
| 268 | 20231106 | 150500 | 322830985000 | 517000 | 517000 | 518000 | 516000 | 3560 |
| 269 | 20231106 | 150400 | 320990527000 | 517000 | 518000 | 518000 | 517000 | 980 |
| 270 | 20231106 | 150300 | 320483321000 | 518000 | 518000 | 518000 | 517000 | 1679 |
| 271 | 20231106 | 150200 | 319613929000 | 518000 | 517000 | 518000 | 517000 | 1243 |
| 272 | 20231106 | 150100 | 318970663000 | 517000 | 517000 | 518000 | 517000 | 533 |
| 273 | 20231106 | 150000 | 318694830000 | 517000 | 517000 | 518000 | 517000 | 1487 |
| 274 | 20231106 | 145900 | 317924952000 | 517000 | 518000 | 518000 | 517000 | 495 |
| 275 | 20231106 | 145800 | 317668859000 | 518000 | 516000 | 518000 | 516000 | 1020 |
| 276 | 20231106 | 145700 | 317141241000 | 517000 | 516000 | 517000 | 515000 | 2242 |
| 277 | 20231106 | 145600 | 315983687000 | 516000 | 516000 | 517000 | 515000 | 1171 |
| 278 | 20231106 | 145500 | 315379093000 | 516000 | 518000 | 518000 | 515000 | 3201 |
| 279 | 20231106 | 145400 | 313724789000 | 518000 | 518000 | 518000 | 517000 | 803 |
| 280 | 20231106 | 145300 | 313308967000 | 518000 | 518000 | 518000 | 517000 | 473 |
| 281 | 20231106 | 145200 | 313064072000 | 518000 | 519000 | 519000 | 517000 | 2609 |
| 282 | 20231106 | 145100 | 311711955000 | 518000 | 519000 | 519000 | 518000 | 375 |
| 283 | 20231106 | 145000 | 311517479000 | 519000 | 518000 | 519000 | 517000 | 2433 |
| 284 | 20231106 | 144900 | 310256919000 | 518000 | 517000 | 518000 | 517000 | 553 |
| 285 | 20231106 | 144800 | 309970601000 | 517000 | 517000 | 518000 | 516000 | 3297 |
| 286 | 20231106 | 144700 | 308265414000 | 516000 | 517000 | 517000 | 516000 | 951 |
| 287 | 20231106 | 144600 | 307774258000 | 517000 | 516000 | 517000 | 516000 | 355 |
| 288 | 20231106 | 144500 | 307590939000 | 516000 | 517000 | 517000 | 516000 | 541 |
| 289 | 20231106 | 144400 | 307311652000 | 517000 | 518000 | 518000 | 516000 | 1483 |
| 290 | 20231106 | 144300 | 306544866000 | 518000 | 518000 | 518000 | 517000 | 385 |
| 291 | 20231106 | 144200 | 306345588000 | 518000 | 518000 | 518000 | 517000 | 355 |
| 292 | 20231106 | 144100 | 306161768000 | 518000 | 516000 | 518000 | 516000 | 1417 |
| 293 | 20231106 | 144000 | 305429202000 | 516000 | 515000 | 517000 | 515000 | 236 |
| 294 | 20231106 | 143900 | 305307304000 | 516000 | 516000 | 516000 | 515000 | 953 |
| 295 | 20231106 | 143800 | 304815764000 | 516000 | 515000 | 516000 | 514000 | 3007 |
| 296 | 20231106 | 143700 | 303266355000 | 514000 | 515000 | 515000 | 514000 | 314 |
| 297 | 20231106 | 143600 | 303104823000 | 515000 | 514000 | 515000 | 514000 | 313 |
| 298 | 20231106 | 143500 | 302943855000 | 514000 | 515000 | 515000 | 514000 | 778 |
| 299 | 20231106 | 143400 | 302543862000 | 515000 | 515000 | 515000 | 514000 | 578 |
| 300 | 20231106 | 143300 | 302246536000 | 515000 | 515000 | 515000 | 514000 | 148 |
| 301 | 20231106 | 143200 | 302170382000 | 515000 | 515000 | 515000 | 514000 | 311 |
| 302 | 20231106 | 143100 | 302010419000 | 515000 | 514000 | 515000 | 513000 | 2007 |
| 303 | 20231106 | 143000 | 300978916000 | 514000 | 514000 | 515000 | 513000 | 3050 |
| 304 | 20231106 | 142900 | 299411030000 | 515000 | 515000 | 515000 | 514000 | 192 |
| 305 | 20231106 | 142800 | 299312223000 | 515000 | 515000 | 516000 | 514000 | 362 |
| 306 | 20231106 | 142700 | 299125900000 | 515000 | 516000 | 516000 | 515000 | 1006 |
| 307 | 20231106 | 142600 | 298607674000 | 516000 | 515000 | 516000 | 515000 | 216 |
| 308 | 20231106 | 142500 | 298496329000 | 515000 | 516000 | 516000 | 515000 | 178 |
| 309 | 20231106 | 142400 | 298404523000 | 515000 | 517000 | 517000 | 515000 | 1415 |
| 310 | 20231106 | 142300 | 297674655000 | 517000 | 515000 | 517000 | 514000 | 4099 |
| 311 | 20231106 | 142200 | 295562252000 | 515000 | 514000 | 515000 | 514000 | 232 |
| 312 | 20231106 | 142100 | 295442871000 | 515000 | 514000 | 515000 | 514000 | 289 |
| 313 | 20231106 | 142000 | 295294143000 | 514000 | 515000 | 515000 | 514000 | 257 |
| 314 | 20231106 | 141900 | 295161948000 | 515000 | 514000 | 515000 | 514000 | 275 |
| 315 | 20231106 | 141800 | 295020499000 | 515000 | 514000 | 515000 | 514000 | 423 |
| 316 | 20231106 | 141700 | 294802929000 | 514000 | 515000 | 515000 | 513000 | 2094 |
| 317 | 20231106 | 141600 | 293726233000 | 515000 | 515000 | 515000 | 514000 | 263 |
| 318 | 20231106 | 141500 | 293590939000 | 515000 | 514000 | 515000 | 514000 | 158 |
| 319 | 20231106 | 141400 | 293509642000 | 514000 | 515000 | 515000 | 514000 | 634 |
| 320 | 20231106 | 141300 | 293183513000 | 515000 | 513000 | 515000 | 513000 | 857 |
| 321 | 20231106 | 141200 | 292742902000 | 514000 | 513000 | 514000 | 512000 | 1561 |
| 322 | 20231106 | 141100 | 291942177000 | 513000 | 512000 | 513000 | 511000 | 562 |
| 323 | 20231106 | 141000 | 291654354000 | 512000 | 514000 | 514000 | 512000 | 1754 |
| 324 | 20231106 | 140900 | 290755665000 | 513000 | 514000 | 514000 | 513000 | 248 |
| 325 | 20231106 | 140800 | 290628372000 | 514000 | 513000 | 514000 | 513000 | 329 |
| 326 | 20231106 | 140700 | 290459517000 | 514000 | 514000 | 514000 | 513000 | 1422 |
| 327 | 20231106 | 140600 | 289729568000 | 513000 | 514000 | 515000 | 513000 | 2969 |
| 328 | 20231106 | 140500 | 288203880000 | 514000 | 514000 | 515000 | 514000 | 249 |
| 329 | 20231106 | 140400 | 288075776000 | 514000 | 514000 | 516000 | 514000 | 1623 |
| 330 | 20231106 | 140300 | 287240004000 | 514000 | 515000 | 516000 | 514000 | 675 |
| 331 | 20231106 | 140200 | 286892421000 | 515000 | 517000 | 517000 | 515000 | 900 |
| 332 | 20231106 | 140100 | 286427955000 | 516000 | 518000 | 518000 | 516000 | 1526 |
| 333 | 20231106 | 140000 | 285639015000 | 518000 | 517000 | 518000 | 517000 | 233 |
| 334 | 20231106 | 135900 | 285518400000 | 518000 | 518000 | 518000 | 517000 | 259 |
| 335 | 20231106 | 135800 | 285384392000 | 517000 | 516000 | 518000 | 516000 | 1007 |
| 336 | 20231106 | 135700 | 284863763000 | 517000 | 516000 | 517000 | 516000 | 240 |
| 337 | 20231106 | 135600 | 284739813000 | 516000 | 516000 | 517000 | 514000 | 1215 |
| 338 | 20231106 | 135500 | 284113483000 | 516000 | 517000 | 517000 | 515000 | 3199 |
| 339 | 20231106 | 135400 | 282461388000 | 517000 | 517000 | 518000 | 517000 | 204 |
| 340 | 20231106 | 135300 | 282355782000 | 518000 | 517000 | 518000 | 517000 | 236 |
| 341 | 20231106 | 135200 | 282233595000 | 518000 | 518000 | 518000 | 517000 | 1182 |
| 342 | 20231106 | 135100 | 281621361000 | 518000 | 518000 | 518000 | 517000 | 157 |
| 343 | 20231106 | 135000 | 281540094000 | 518000 | 518000 | 519000 | 517000 | 990 |
| 344 | 20231106 | 134900 | 281027340000 | 518000 | 517000 | 518000 | 516000 | 295 |
| 345 | 20231106 | 134800 | 280874764000 | 517000 | 518000 | 518000 | 516000 | 960 |
| 346 | 20231106 | 134700 | 280378178000 | 518000 | 517000 | 518000 | 516000 | 640 |
| 347 | 20231106 | 134600 | 280047229000 | 517000 | 516000 | 517000 | 516000 | 630 |
| 348 | 20231106 | 134500 | 279721597000 | 517000 | 517000 | 517000 | 516000 | 161 |
| 349 | 20231106 | 134400 | 279638399000 | 517000 | 515000 | 518000 | 515000 | 2402 |
| 350 | 20231106 | 134300 | 278397678000 | 515000 | 516000 | 516000 | 515000 | 141 |
| 351 | 20231106 | 134200 | 278324973000 | 516000 | 516000 | 516000 | 515000 | 458 |
| 352 | 20231106 | 134100 | 278088823000 | 515000 | 516000 | 516000 | 515000 | 395 |
| 353 | 20231106 | 134000 | 277885347000 | 515000 | 516000 | 516000 | 515000 | 493 |
| 354 | 20231106 | 133900 | 277631338000 | 516000 | 515000 | 516000 | 515000 | 574 |
| 355 | 20231106 | 133800 | 277335637000 | 516000 | 516000 | 517000 | 515000 | 233 |
| 356 | 20231106 | 133700 | 277215410000 | 516000 | 516000 | 517000 | 515000 | 1018 |
| 357 | 20231106 | 133600 | 276690061000 | 516000 | 518000 | 519000 | 515000 | 1123 |
| 358 | 20231106 | 133500 | 276109682000 | 518000 | 518000 | 519000 | 517000 | 1530 |
| 359 | 20231106 | 133400 | 275317202000 | 518000 | 517000 | 518000 | 516000 | 500 |
| 360 | 20231106 | 133300 | 275058602000 | 516000 | 518000 | 518000 | 516000 | 1205 |
| 361 | 20231106 | 133200 | 274435755000 | 518000 | 518000 | 518000 | 517000 | 515 |
| 362 | 20231106 | 133100 | 274169252000 | 518000 | 518000 | 519000 | 517000 | 3427 |
| 363 | 20231106 | 133000 | 272393964000 | 518000 | 517000 | 518000 | 517000 | 322 |
| 364 | 20231106 | 132900 | 272227229000 | 517000 | 518000 | 518000 | 517000 | 247 |
| 365 | 20231106 | 132800 | 272099307000 | 518000 | 516000 | 518000 | 516000 | 731 |
| 366 | 20231106 | 132700 | 271721266000 | 517000 | 516000 | 517000 | 516000 | 719 |
| 367 | 20231106 | 132600 | 271350091000 | 516000 | 516000 | 517000 | 515000 | 537 |
| 368 | 20231106 | 132500 | 271072944000 | 516000 | 516000 | 517000 | 515000 | 1043 |
| 369 | 20231106 | 132400 | 270534735000 | 516000 | 515000 | 516000 | 514000 | 751 |
| 370 | 20231106 | 132300 | 270147957000 | 514000 | 515000 | 515000 | 514000 | 151 |
| 371 | 20231106 | 132200 | 270070221000 | 515000 | 514000 | 515000 | 513000 | 651 |
| 372 | 20231106 | 132100 | 269735376000 | 514000 | 515000 | 515000 | 513000 | 702 |
| 373 | 20231106 | 132000 | 269374571000 | 515000 | 514000 | 515000 | 513000 | 4067 |
| 374 | 20231106 | 131900 | 267282850000 | 514000 | 513000 | 514000 | 513000 | 154 |
| 375 | 20231106 | 131800 | 267203753000 | 513000 | 513000 | 514000 | 513000 | 254 |
| 376 | 20231106 | 131700 | 267073375000 | 514000 | 514000 | 514000 | 513000 | 522 |
| 377 | 20231106 | 131600 | 266805387000 | 514000 | 515000 | 515000 | 513000 | 597 |
| 378 | 20231106 | 131500 | 266498567000 | 515000 | 515000 | 516000 | 514000 | 1029 |
| 379 | 20231106 | 131400 | 265968654000 | 516000 | 515000 | 516000 | 514000 | 629 |
| 380 | 20231106 | 131300 | 265644697000 | 515000 | 516000 | 516000 | 514000 | 926 |
| 381 | 20231106 | 131200 | 265167511000 | 516000 | 515000 | 516000 | 514000 | 580 |
| 382 | 20231106 | 131100 | 264868781000 | 515000 | 515000 | 515000 | 514000 | 1076 |
| 383 | 20231106 | 131000 | 264314667000 | 515000 | 512000 | 515000 | 512000 | 1099 |
| 384 | 20231106 | 130900 | 263749179000 | 513000 | 513000 | 513000 | 512000 | 1288 |
| 385 | 20231106 | 130800 | 263088470000 | 513000 | 513000 | 513000 | 512000 | 559 |
| 386 | 20231106 | 130700 | 262801766000 | 512000 | 513000 | 513000 | 512000 | 767 |
| 387 | 20231106 | 130600 | 262408424000 | 513000 | 513000 | 513000 | 512000 | 229 |
| 388 | 20231106 | 130500 | 262291007000 | 513000 | 513000 | 513000 | 512000 | 174 |
| 389 | 20231106 | 130400 | 262201861000 | 512000 | 512000 | 513000 | 511000 | 613 |
| 390 | 20231106 | 130300 | 261887803000 | 512000 | 512000 | 513000 | 511000 | 812 |
| 391 | 20231106 | 130200 | 261472001000 | 512000 | 512000 | 513000 | 511000 | 603 |
| 392 | 20231106 | 130100 | 261163034000 | 512000 | 513000 | 513000 | 511000 | 862 |
| 393 | 20231106 | 130000 | 260721507000 | 513000 | 513000 | 513000 | 511000 | 1157 |
| 394 | 20231106 | 125900 | 260128942000 | 513000 | 514000 | 514000 | 512000 | 368 |
| 395 | 20231106 | 125800 | 259940090000 | 514000 | 513000 | 514000 | 512000 | 686 |
| 396 | 20231106 | 125700 | 259587838000 | 513000 | 514000 | 514000 | 512000 | 1122 |
| 397 | 20231106 | 125600 | 259012045000 | 513000 | 513000 | 514000 | 513000 | 1172 |
| 398 | 20231106 | 125500 | 258410440000 | 512000 | 513000 | 513000 | 512000 | 508 |
| 399 | 20231106 | 125400 | 258150094000 | 513000 | 513000 | 513000 | 512000 | 385 |
| 400 | 20231106 | 125300 | 257952783000 | 513000 | 515000 | 515000 | 512000 | 804 |
| 401 | 20231106 | 125200 | 257539788000 | 514000 | 513000 | 515000 | 513000 | 754 |
| 402 | 20231106 | 125100 | 257152241000 | 514000 | 513000 | 514000 | 512000 | 1214 |
| 403 | 20231106 | 125000 | 256529498000 | 513000 | 515000 | 515000 | 512000 | 1524 |
| 404 | 20231106 | 124900 | 255746855000 | 515000 | 513000 | 515000 | 512000 | 1412 |
| 405 | 20231106 | 124800 | 255021765000 | 513000 | 512000 | 513000 | 511000 | 203 |
| 406 | 20231106 | 124700 | 254917730000 | 513000 | 513000 | 514000 | 511000 | 3160 |
| 407 | 20231106 | 124600 | 253298586000 | 513000 | 513000 | 513000 | 512000 | 394 |
| 408 | 20231106 | 124500 | 253096727000 | 513000 | 511000 | 513000 | 511000 | 805 |
| 409 | 20231106 | 124400 | 252684583000 | 512000 | 512000 | 512000 | 511000 | 186 |
| 410 | 20231106 | 124300 | 252589373000 | 512000 | 514000 | 514000 | 512000 | 2071 |
| 411 | 20231106 | 124200 | 251527838000 | 514000 | 513000 | 514000 | 512000 | 863 |
| 412 | 20231106 | 124100 | 251084708000 | 513000 | 514000 | 514000 | 512000 | 1845 |
| 413 | 20231106 | 124000 | 250137841000 | 514000 | 514000 | 514000 | 513000 | 958 |
| 414 | 20231106 | 123900 | 249645613000 | 514000 | 512000 | 514000 | 511000 | 2577 |
| 415 | 20231106 | 123800 | 248324935000 | 512000 | 512000 | 512000 | 511000 | 790 |
| 416 | 20231106 | 123700 | 247920936000 | 512000 | 512000 | 512000 | 511000 | 661 |
| 417 | 20231106 | 123600 | 247582924000 | 512000 | 512000 | 512000 | 511000 | 325 |
| 418 | 20231106 | 123500 | 247416590000 | 512000 | 512000 | 512000 | 511000 | 336 |
| 419 | 20231106 | 123400 | 247244741000 | 512000 | 511000 | 512000 | 511000 | 949 |
| 420 | 20231106 | 123300 | 246758956000 | 512000 | 512000 | 512000 | 511000 | 219 |
| 421 | 20231106 | 123200 | 246646877000 | 512000 | 512000 | 512000 | 511000 | 1792 |
| 422 | 20231106 | 123100 | 245729609000 | 512000 | 512000 | 512000 | 511000 | 296 |
| 423 | 20231106 | 123000 | 245578218000 | 512000 | 511000 | 512000 | 510000 | 838 |
| 424 | 20231106 | 122900 | 245149884000 | 510000 | 512000 | 512000 | 510000 | 435 |
| 425 | 20231106 | 122800 | 244927644000 | 512000 | 512000 | 512000 | 511000 | 971 |
| 426 | 20231106 | 122700 | 244431346000 | 512000 | 513000 | 513000 | 511000 | 991 |
| 427 | 20231106 | 122600 | 243924242000 | 512000 | 513000 | 514000 | 512000 | 565 |
| 428 | 20231106 | 122500 | 243634563000 | 513000 | 514000 | 514000 | 513000 | 541 |
| 429 | 20231106 | 122400 | 243356932000 | 513000 | 512000 | 514000 | 512000 | 1433 |
| 430 | 20231106 | 122300 | 242621794000 | 512000 | 510000 | 512000 | 510000 | 2308 |
| 431 | 20231106 | 122200 | 241442852000 | 511000 | 510000 | 511000 | 510000 | 879 |
| 432 | 20231106 | 122100 | 240994376000 | 511000 | 512000 | 513000 | 510000 | 2850 |
| 433 | 20231106 | 122000 | 239536286000 | 513000 | 513000 | 514000 | 512000 | 1049 |
| 434 | 20231106 | 121900 | 238998207000 | 514000 | 515000 | 515000 | 513000 | 2020 |
| 435 | 20231106 | 121800 | 237960187000 | 515000 | 514000 | 515000 | 513000 | 658 |
| 436 | 20231106 | 121700 | 237621818000 | 514000 | 515000 | 515000 | 513000 | 1197 |
| 437 | 20231106 | 121600 | 237006439000 | 515000 | 513000 | 515000 | 513000 | 2784 |
| 438 | 20231106 | 121500 | 235575057000 | 514000 | 513000 | 514000 | 511000 | 2226 |
| 439 | 20231106 | 121400 | 234434207000 | 513000 | 514000 | 514000 | 512000 | 1405 |
| 440 | 20231106 | 121300 | 233713322000 | 513000 | 516000 | 516000 | 513000 | 3296 |
| 441 | 20231106 | 121200 | 232017661000 | 515000 | 517000 | 518000 | 515000 | 490 |
| 442 | 20231106 | 121100 | 231764884000 | 518000 | 517000 | 518000 | 516000 | 1329 |
| 443 | 20231106 | 121000 | 231078425000 | 516000 | 518000 | 518000 | 516000 | 1226 |
| 444 | 20231106 | 120900 | 230444628000 | 518000 | 518000 | 519000 | 517000 | 686 |
| 445 | 20231106 | 120800 | 230089458000 | 518000 | 516000 | 520000 | 516000 | 2072 |
| 446 | 20231106 | 120700 | 229016216000 | 517000 | 517000 | 517000 | 516000 | 1373 |
| 447 | 20231106 | 120600 | 228307040000 | 517000 | 517000 | 518000 | 516000 | 1242 |
| 448 | 20231106 | 120500 | 227665058000 | 518000 | 519000 | 519000 | 516000 | 2286 |
| 449 | 20231106 | 120400 | 226481841000 | 519000 | 520000 | 520000 | 518000 | 1215 |
| 450 | 20231106 | 120300 | 225851624000 | 520000 | 520000 | 520000 | 519000 | 1084 |
| 451 | 20231106 | 120200 | 225288414000 | 519000 | 519000 | 521000 | 518000 | 2557 |
| 452 | 20231106 | 120100 | 223960590000 | 519000 | 521000 | 521000 | 518000 | 3613 |
| 453 | 20231106 | 120000 | 222084180000 | 520000 | 521000 | 521000 | 519000 | 1659 |
| 454 | 20231106 | 115900 | 221221194000 | 520000 | 523000 | 524000 | 520000 | 4402 |
| 455 | 20231106 | 115800 | 218925959000 | 523000 | 521000 | 524000 | 521000 | 1741 |
| 456 | 20231106 | 115700 | 218016053000 | 522000 | 522000 | 523000 | 521000 | 1230 |
| 457 | 20231106 | 115600 | 217374308000 | 522000 | 524000 | 524000 | 522000 | 882 |
| 458 | 20231106 | 115500 | 216912998000 | 524000 | 527000 | 527000 | 523000 | 3866 |
| 459 | 20231106 | 115400 | 214886513000 | 527000 | 528000 | 528000 | 526000 | 1610 |
| 460 | 20231106 | 115300 | 214038228000 | 528000 | 527000 | 528000 | 526000 | 1167 |
| 461 | 20231106 | 115200 | 213422775000 | 527000 | 526000 | 527000 | 526000 | 824 |
| 462 | 20231106 | 115100 | 212988797000 | 526000 | 527000 | 528000 | 526000 | 2347 |
| 463 | 20231106 | 115000 | 211751654000 | 527000 | 526000 | 527000 | 526000 | 1225 |
| 464 | 20231106 | 114900 | 211106926000 | 526000 | 526000 | 526000 | 525000 | 1080 |
| 465 | 20231106 | 114800 | 210539099000 | 526000 | 528000 | 528000 | 525000 | 2181 |
| 466 | 20231106 | 114700 | 209390761000 | 528000 | 528000 | 528000 | 527000 | 744 |
| 467 | 20231106 | 114600 | 208998336000 | 528000 | 526000 | 528000 | 526000 | 846 |
| 468 | 20231106 | 114500 | 208552329000 | 527000 | 527000 | 528000 | 526000 | 1885 |
| 469 | 20231106 | 114400 | 207559351000 | 527000 | 528000 | 529000 | 526000 | 2835 |
| 470 | 20231106 | 114300 | 206064855000 | 528000 | 528000 | 529000 | 527000 | 1966 |
| 471 | 20231106 | 114200 | 205025896000 | 528000 | 527000 | 528000 | 526000 | 1222 |
| 472 | 20231106 | 114100 | 204381116000 | 527000 | 528000 | 529000 | 526000 | 5148 |
| 473 | 20231106 | 114000 | 201665795000 | 528000 | 526000 | 528000 | 526000 | 1523 |
| 474 | 20231106 | 113900 | 200862792000 | 526000 | 526000 | 527000 | 525000 | 3312 |
| 475 | 20231106 | 113800 | 199119424000 | 526000 | 524000 | 527000 | 524000 | 3539 |
| 476 | 20231106 | 113700 | 197258873000 | 525000 | 524000 | 525000 | 523000 | 2642 |
| 477 | 20231106 | 113600 | 195873615000 | 524000 | 523000 | 524000 | 522000 | 1894 |
| 478 | 20231106 | 113500 | 194882741000 | 523000 | 520000 | 523000 | 520000 | 3849 |
| 479 | 20231106 | 113400 | 192875342000 | 520000 | 520000 | 521000 | 520000 | 743 |
| 480 | 20231106 | 113300 | 192488287000 | 520000 | 519000 | 521000 | 518000 | 2305 |
| 481 | 20231106 | 113200 | 191289835000 | 519000 | 518000 | 519000 | 517000 | 1807 |
| 482 | 20231106 | 113100 | 190353590000 | 517000 | 516000 | 518000 | 515000 | 1558 |
| 483 | 20231106 | 113000 | 189548854000 | 516000 | 515000 | 518000 | 515000 | 2135 |
| 484 | 20231106 | 112900 | 188446188000 | 516000 | 518000 | 519000 | 515000 | 4215 |
| 485 | 20231106 | 112800 | 186269680000 | 517000 | 520000 | 520000 | 517000 | 859 |
| 486 | 20231106 | 112700 | 185823817000 | 519000 | 518000 | 520000 | 517000 | 2389 |
| 487 | 20231106 | 112600 | 184585333000 | 518000 | 519000 | 520000 | 517000 | 1799 |
| 488 | 20231106 | 112500 | 183652730000 | 519000 | 520000 | 520000 | 517000 | 4256 |
| 489 | 20231106 | 112400 | 181447221000 | 520000 | 521000 | 521000 | 519000 | 3096 |
| 490 | 20231106 | 112300 | 179837034000 | 521000 | 521000 | 522000 | 520000 | 779 |
| 491 | 20231106 | 112200 | 179431258000 | 522000 | 520000 | 523000 | 520000 | 1682 |
| 492 | 20231106 | 112100 | 178554334000 | 521000 | 520000 | 521000 | 519000 | 1124 |
| 493 | 20231106 | 112000 | 177969923000 | 520000 | 521000 | 522000 | 519000 | 3588 |
| 494 | 20231106 | 111900 | 176103203000 | 521000 | 522000 | 523000 | 519000 | 3940 |
| 495 | 20231106 | 111800 | 174051236000 | 521000 | 524000 | 524000 | 521000 | 3376 |
| 496 | 20231106 | 111700 | 172286374000 | 523000 | 522000 | 524000 | 522000 | 4049 |
| 497 | 20231106 | 111600 | 170168853000 | 522000 | 520000 | 523000 | 519000 | 4407 |
| 498 | 20231106 | 111500 | 167873690000 | 520000 | 519000 | 520000 | 518000 | 2723 |
| 499 | 20231106 | 111400 | 166458840000 | 519000 | 519000 | 520000 | 518000 | 2164 |
| 500 | 20231106 | 111300 | 165335575000 | 519000 | 519000 | 520000 | 518000 | 2259 |
| 501 | 20231106 | 111200 | 164162408000 | 519000 | 518000 | 520000 | 517000 | 2355 |
| 502 | 20231106 | 111100 | 162940746000 | 518000 | 516000 | 519000 | 516000 | 1790 |
| 503 | 20231106 | 111000 | 162014459000 | 516000 | 516000 | 518000 | 514000 | 2461 |
| 504 | 20231106 | 110900 | 160743787000 | 515000 | 518000 | 518000 | 514000 | 3934 |
| 505 | 20231106 | 110800 | 158714529000 | 518000 | 519000 | 520000 | 516000 | 5808 |
| 506 | 20231106 | 110700 | 155706935000 | 518000 | 519000 | 519000 | 516000 | 5168 |
| 507 | 20231106 | 110600 | 153030475000 | 519000 | 518000 | 519000 | 517000 | 1926 |
| 508 | 20231106 | 110500 | 152032265000 | 518000 | 518000 | 518000 | 515000 | 5723 |
| 509 | 20231106 | 110400 | 149071742000 | 518000 | 515000 | 518000 | 515000 | 2129 |
| 510 | 20231106 | 110300 | 147971387000 | 516000 | 515000 | 516000 | 514000 | 4287 |
| 511 | 20231106 | 110200 | 145762907000 | 515000 | 514000 | 515000 | 513000 | 1730 |
| 512 | 20231106 | 110100 | 144872733000 | 514000 | 513000 | 515000 | 512000 | 5954 |
| 513 | 20231106 | 110000 | 141812477000 | 513000 | 511000 | 513000 | 510000 | 1454 |
| 514 | 20231106 | 105900 | 141068503000 | 510000 | 514000 | 514000 | 510000 | 4204 |
| 515 | 20231106 | 105800 | 138915611000 | 514000 | 512000 | 514000 | 511000 | 1913 |
| 516 | 20231106 | 105700 | 137935025000 | 512000 | 511000 | 512000 | 510000 | 1818 |
| 517 | 20231106 | 105600 | 137004880000 | 511000 | 510000 | 511000 | 509000 | 2943 |
| 518 | 20231106 | 105500 | 135503800000 | 511000 | 510000 | 511000 | 509000 | 2672 |
| 519 | 20231106 | 105400 | 134140901000 | 510000 | 509000 | 510000 | 508000 | 1577 |
| 520 | 20231106 | 105300 | 133338226000 | 508000 | 509000 | 509000 | 508000 | 857 |
| 521 | 20231106 | 105200 | 132902191000 | 509000 | 508000 | 509000 | 507000 | 1077 |
| 522 | 20231106 | 105100 | 132355349000 | 508000 | 508000 | 508000 | 507000 | 483 |
| 523 | 20231106 | 105000 | 132110140000 | 507000 | 508000 | 509000 | 507000 | 721 |
| 524 | 20231106 | 104900 | 131743835000 | 509000 | 508000 | 509000 | 507000 | 686 |
| 525 | 20231106 | 104800 | 131395391000 | 508000 | 508000 | 508000 | 507000 | 485 |
| 526 | 20231106 | 104700 | 131149134000 | 508000 | 508000 | 508000 | 507000 | 426 |
| 527 | 20231106 | 104600 | 130932821000 | 508000 | 508000 | 508000 | 507000 | 530 |
| 528 | 20231106 | 104500 | 130663713000 | 508000 | 508000 | 508000 | 506000 | 1095 |
| 529 | 20231106 | 104400 | 130108350000 | 508000 | 509000 | 510000 | 507000 | 3250 |
| 530 | 20231106 | 104300 | 128455408000 | 509000 | 508000 | 509000 | 507000 | 644 |
| 531 | 20231106 | 104200 | 128128113000 | 508000 | 507000 | 508000 | 506000 | 1462 |
| 532 | 20231106 | 104100 | 127386228000 | 507000 | 507000 | 507000 | 506000 | 382 |
| 533 | 20231106 | 104000 | 127192603000 | 507000 | 506000 | 507000 | 505000 | 741 |
| 534 | 20231106 | 103900 | 126817543000 | 506000 | 506000 | 507000 | 505000 | 1078 |
| 535 | 20231106 | 103800 | 126272167000 | 507000 | 507000 | 507000 | 506000 | 601 |
| 536 | 20231106 | 103700 | 125967470000 | 507000 | 506000 | 507000 | 505000 | 1888 |
| 537 | 20231106 | 103600 | 125012087000 | 506000 | 505000 | 506000 | 505000 | 1003 |
| 538 | 20231106 | 103500 | 124505375000 | 506000 | 505000 | 506000 | 504000 | 903 |
| 539 | 20231106 | 103400 | 124049247000 | 505000 | 505000 | 505000 | 504000 | 332 |
| 540 | 20231106 | 103300 | 123881671000 | 504000 | 504000 | 505000 | 503000 | 2131 |
| 541 | 20231106 | 103200 | 122806667000 | 503000 | 504000 | 504000 | 503000 | 325 |
| 542 | 20231106 | 103100 | 122643012000 | 504000 | 504000 | 504000 | 503000 | 211 |
| 543 | 20231106 | 103000 | 122536789000 | 503000 | 504000 | 504000 | 502000 | 1039 |
| 544 | 20231106 | 102900 | 122014072000 | 503000 | 503000 | 504000 | 502000 | 1391 |
| 545 | 20231106 | 102800 | 121314188000 | 503000 | 505000 | 505000 | 503000 | 432 |
| 546 | 20231106 | 102700 | 121096378000 | 504000 | 505000 | 505000 | 504000 | 1070 |
| 547 | 20231106 | 102600 | 120556329000 | 504000 | 506000 | 506000 | 503000 | 3297 |
| 548 | 20231106 | 102500 | 118894236000 | 505000 | 506000 | 506000 | 505000 | 1309 |
| 549 | 20231106 | 102400 | 118232787000 | 505000 | 506000 | 507000 | 505000 | 973 |
| 550 | 20231106 | 102300 | 117740888000 | 506000 | 507000 | 510000 | 505000 | 4845 |
| 551 | 20231106 | 102200 | 115281853000 | 508000 | 509000 | 509000 | 505000 | 5415 |
| 552 | 20231106 | 102100 | 112537081000 | 509000 | 508000 | 510000 | 507000 | 6092 |
| 553 | 20231106 | 102000 | 109437567000 | 508000 | 508000 | 508000 | 507000 | 662 |
| 554 | 20231106 | 101900 | 109101446000 | 507000 | 507000 | 508000 | 506000 | 1306 |
| 555 | 20231106 | 101800 | 108439276000 | 507000 | 508000 | 508000 | 505000 | 1592 |
| 556 | 20231106 | 101700 | 107632885000 | 508000 | 507000 | 508000 | 506000 | 1277 |
| 557 | 20231106 | 101600 | 106985424000 | 506000 | 507000 | 507000 | 505000 | 1533 |
| 558 | 20231106 | 101500 | 106209580000 | 507000 | 507000 | 507000 | 506000 | 795 |
| 559 | 20231106 | 101400 | 105806815000 | 507000 | 506000 | 507000 | 505000 | 1091 |
| 560 | 20231106 | 101300 | 105254797000 | 506000 | 506000 | 507000 | 505000 | 874 |
| 561 | 20231106 | 101200 | 104812522000 | 505000 | 504000 | 506000 | 504000 | 1077 |
| 562 | 20231106 | 101100 | 104268461000 | 504000 | 505000 | 506000 | 504000 | 2345 |
| 563 | 20231106 | 101000 | 103083321000 | 505000 | 505000 | 506000 | 504000 | 1120 |
| 564 | 20231106 | 100900 | 102517366000 | 505000 | 506000 | 506000 | 504000 | 1072 |
| 565 | 20231106 | 100800 | 101975783000 | 505000 | 506000 | 506000 | 503000 | 4498 |
| 566 | 20231106 | 100700 | 99705492000 | 506000 | 505000 | 506000 | 504000 | 1808 |
| 567 | 20231106 | 100600 | 98791790000 | 504000 | 504000 | 505000 | 504000 | 1566 |
| 568 | 20231106 | 100500 | 98001654000 | 504000 | 504000 | 504000 | 503000 | 526 |
| 569 | 20231106 | 100400 | 97736662000 | 504000 | 503000 | 504000 | 501000 | 2521 |
| 570 | 20231106 | 100300 | 96470595000 | 503000 | 503000 | 505000 | 502000 | 1746 |
| 571 | 20231106 | 100200 | 95592399000 | 503000 | 504000 | 505000 | 503000 | 1752 |
| 572 | 20231106 | 100100 | 94709441000 | 503000 | 504000 | 504000 | 503000 | 757 |
| 573 | 20231106 | 100000 | 94328203000 | 504000 | 503000 | 504000 | 502000 | 1743 |
| 574 | 20231106 | 095900 | 93451387000 | 504000 | 504000 | 505000 | 503000 | 1378 |
| 575 | 20231106 | 095800 | 92757480000 | 504000 | 504000 | 505000 | 503000 | 3163 |
| 576 | 20231106 | 095700 | 91163055000 | 505000 | 504000 | 505000 | 504000 | 950 |
| 577 | 20231106 | 095600 | 90683739000 | 504000 | 504000 | 505000 | 503000 | 2201 |
| 578 | 20231106 | 095500 | 89573991000 | 504000 | 504000 | 505000 | 503000 | 1279 |
| 579 | 20231106 | 095400 | 88928977000 | 504000 | 505000 | 505000 | 503000 | 3861 |
| 580 | 20231106 | 095300 | 86982571000 | 505000 | 503000 | 505000 | 503000 | 1685 |
| 581 | 20231106 | 095200 | 86133390000 | 503000 | 504000 | 505000 | 503000 | 1536 |
| 582 | 20231106 | 095100 | 85358775000 | 504000 | 502000 | 504000 | 502000 | 2624 |
| 583 | 20231106 | 095000 | 84037251000 | 503000 | 502000 | 503000 | 501000 | 4180 |
| 584 | 20231106 | 094900 | 81937755000 | 502000 | 501000 | 502000 | 500000 | 2030 |
| 585 | 20231106 | 094800 | 80920700000 | 501000 | 501000 | 501000 | 500000 | 739 |
| 586 | 20231106 | 094700 | 80550996000 | 501000 | 501000 | 501000 | 500000 | 825 |
| 587 | 20231106 | 094600 | 80138130000 | 501000 | 500000 | 501000 | 499000 | 4390 |
| 588 | 20231106 | 094500 | 77943003000 | 500000 | 500000 | 502000 | 500000 | 1575 |
| 589 | 20231106 | 094400 | 77153647000 | 500000 | 500000 | 502000 | 499500 | 10992 |
| 590 | 20231106 | 094300 | 71649306000 | 499500 | 499000 | 499500 | 498500 | 3219 |
| 591 | 20231106 | 094200 | 70042268000 | 499000 | 498000 | 499000 | 497500 | 1707 |
| 592 | 20231106 | 094100 | 69191399500 | 497500 | 498000 | 498000 | 496500 | 1903 |
| 593 | 20231106 | 094000 | 68244565500 | 497500 | 496500 | 498000 | 496000 | 1942 |
| 594 | 20231106 | 093900 | 67278825500 | 496500 | 498000 | 498000 | 496000 | 3761 |
| 595 | 20231106 | 093800 | 65409184000 | 498000 | 497000 | 498000 | 496500 | 830 |
| 596 | 20231106 | 093700 | 64996386500 | 496500 | 496000 | 497000 | 495500 | 781 |
| 597 | 20231106 | 093600 | 64608915000 | 496000 | 497000 | 497500 | 495500 | 1754 |
| 598 | 20231106 | 093500 | 63738209500 | 497500 | 495500 | 497500 | 495000 | 4101 |
| 599 | 20231106 | 093400 | 61702189000 | 495500 | 494500 | 496000 | 494500 | 1381 |
| 600 | 20231106 | 093300 | 61018042500 | 494500 | 495000 | 495500 | 494500 | 1543 |
| 601 | 20231106 | 093200 | 60254048000 | 495000 | 494000 | 495500 | 493500 | 1670 |
| 602 | 20231106 | 093100 | 59427838000 | 494000 | 492500 | 494000 | 492500 | 2018 |
| 603 | 20231106 | 093000 | 58432693500 | 493000 | 492500 | 493000 | 492000 | 877 |
| 604 | 20231106 | 092900 | 58000708500 | 492000 | 492500 | 493000 | 492000 | 778 |
| 605 | 20231106 | 092800 | 57617677500 | 492500 | 491000 | 493000 | 491000 | 1112 |
| 606 | 20231106 | 092700 | 57070316500 | 491500 | 490000 | 491500 | 490000 | 1310 |
| 607 | 20231106 | 092600 | 56427441000 | 490000 | 491000 | 491500 | 490000 | 1658 |
| 608 | 20231106 | 092500 | 55614249500 | 491000 | 493000 | 493000 | 490500 | 842 |
| 609 | 20231106 | 092400 | 55200220000 | 493000 | 491500 | 493000 | 490500 | 3443 |
| 610 | 20231106 | 092300 | 53507569000 | 492500 | 492500 | 493000 | 491000 | 3123 |
| 611 | 20231106 | 092200 | 51970941500 | 492500 | 492500 | 493500 | 491000 | 2158 |
| 612 | 20231106 | 092100 | 50908819000 | 492000 | 490500 | 492500 | 490500 | 1727 |
| 613 | 20231106 | 092000 | 50059862500 | 490500 | 490500 | 491000 | 489500 | 1190 |
| 614 | 20231106 | 091900 | 49476386000 | 490000 | 488500 | 490500 | 488500 | 2909 |
| 615 | 20231106 | 091800 | 48051255500 | 488500 | 488000 | 489000 | 488000 | 729 |
| 616 | 20231106 | 091700 | 47695102500 | 488000 | 489500 | 490000 | 487500 | 3117 |
| 617 | 20231106 | 091600 | 46173041000 | 490000 | 491500 | 491500 | 490000 | 3696 |
| 618 | 20231106 | 091500 | 44360697000 | 491500 | 492000 | 492500 | 491000 | 1619 |
| 619 | 20231106 | 091400 | 43565073500 | 492500 | 490500 | 493000 | 490000 | 2209 |
| 620 | 20231106 | 091300 | 42478837500 | 490000 | 491500 | 492500 | 490000 | 3445 |
| 621 | 20231106 | 091200 | 40787240500 | 491500 | 494500 | 495000 | 491000 | 4706 |
| 622 | 20231106 | 091100 | 38469959000 | 494500 | 499000 | 499500 | 494000 | 3573 |
| 623 | 20231106 | 091000 | 36694466500 | 499500 | 498500 | 500000 | 498000 | 2015 |
| 624 | 20231106 | 090900 | 35688755000 | 498500 | 500000 | 500000 | 497500 | 3181 |
| 625 | 20231106 | 090800 | 34101643000 | 500000 | 499500 | 501000 | 499000 | 2761 |
| 626 | 20231106 | 090700 | 32721185500 | 499000 | 499500 | 502000 | 498500 | 9437 |
| 627 | 20231106 | 090600 | 28001391000 | 499500 | 499000 | 500000 | 497000 | 5944 |
| 628 | 20231106 | 090500 | 25038096000 | 498500 | 497000 | 499000 | 496500 | 4588 |
| 629 | 20231106 | 090400 | 22755456000 | 497000 | 494000 | 497500 | 494000 | 5310 |
| 630 | 20231106 | 090300 | 20123884500 | 494000 | 491500 | 495500 | 490500 | 5297 |
| 631 | 20231106 | 090200 | 17513904500 | 491500 | 492500 | 495500 | 490000 | 8461 |
| 632 | 20231106 | 090100 | 13348393500 | 492000 | 494500 | 495000 | 490500 | 6574 |
| 633 | 20231106 | 090000 | 10113710500 | 494000 | 499000 | 500000 | 493000 | 20298 |