37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 193100 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 60048 |
| 3 | 20231109 | 193000 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 4 | 20231109 | 192900 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 5 | 20231109 | 192800 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 6 | 20231109 | 192700 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 7 | 20231109 | 192600 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 8 | 20231109 | 192500 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 9 | 20231109 | 192400 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 10 | 20231109 | 192300 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 11 | 20231109 | 192200 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 12 | 20231109 | 192100 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 13 | 20231109 | 192000 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 14 | 20231109 | 191900 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 15 | 20231109 | 191800 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 16 | 20231109 | 191700 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 17 | 20231109 | 191600 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 18 | 20231109 | 191500 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 19 | 20231109 | 191400 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 20 | 20231109 | 191300 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 21 | 20231109 | 191200 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 22 | 20231109 | 191100 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 23 | 20231109 | 191000 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 24 | 20231109 | 190900 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 25 | 20231109 | 190800 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 26 | 20231109 | 190700 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 27 | 20231109 | 190600 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 28 | 20231109 | 190500 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 29 | 20231109 | 190400 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 30 | 20231109 | 190300 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 31 | 20231109 | 190200 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 32 | 20231109 | 190100 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 60048 |
| 33 | 20231109 | 190000 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 34 | 20231109 | 185900 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 35 | 20231109 | 185800 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 36 | 20231109 | 185700 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 37 | 20231109 | 185600 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 38 | 20231109 | 185500 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 39 | 20231109 | 185400 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 40 | 20231109 | 185300 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 41 | 20231109 | 185200 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 42 | 20231109 | 185100 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 43 | 20231109 | 185000 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 44 | 20231109 | 184900 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 45 | 20231109 | 184800 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 46 | 20231109 | 184700 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 47 | 20231109 | 184600 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 48 | 20231109 | 184500 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 49 | 20231109 | 184400 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 50 | 20231109 | 184300 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 51 | 20231109 | 184200 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 52 | 20231109 | 184100 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 53 | 20231109 | 184000 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 54 | 20231109 | 183900 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 55 | 20231109 | 183800 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 56 | 20231109 | 183700 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 57 | 20231109 | 183600 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 58 | 20231109 | 183500 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 59 | 20231109 | 183400 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 60 | 20231109 | 183300 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 61 | 20231109 | 183200 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 62 | 20231109 | 183100 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 60048 |
| 63 | 20231109 | 183000 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 64 | 20231109 | 182900 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 65 | 20231109 | 182800 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 66 | 20231109 | 182700 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 67 | 20231109 | 182600 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 68 | 20231109 | 182500 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 69 | 20231109 | 182400 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 70 | 20231109 | 182300 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 71 | 20231109 | 182200 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 72 | 20231109 | 182100 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 73 | 20231109 | 182000 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 74 | 20231109 | 181900 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 75 | 20231109 | 181800 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 76 | 20231109 | 181700 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 77 | 20231109 | 181600 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 78 | 20231109 | 181500 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 79 | 20231109 | 181400 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 80 | 20231109 | 181300 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 81 | 20231109 | 181200 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 82 | 20231109 | 181100 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 83 | 20231109 | 181000 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 84 | 20231109 | 180900 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 85 | 20231109 | 180800 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 86 | 20231109 | 180700 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 87 | 20231109 | 180600 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 88 | 20231109 | 180500 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 89 | 20231109 | 180400 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 90 | 20231109 | 180300 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 91 | 20231109 | 180200 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 92 | 20231109 | 180100 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 60048 |
| 93 | 20231109 | 180000 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 94 | 20231109 | 175900 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 95 | 20231109 | 175800 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 96 | 20231109 | 175700 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 97 | 20231109 | 175600 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 98 | 20231109 | 175500 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 99 | 20231109 | 175400 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 100 | 20231109 | 175300 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 101 | 20231109 | 175200 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 102 | 20231109 | 175100 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 103 | 20231109 | 175000 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 104 | 20231109 | 174900 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 105 | 20231109 | 174800 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 106 | 20231109 | 174700 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 107 | 20231109 | 174600 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 108 | 20231109 | 174500 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 109 | 20231109 | 174400 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 110 | 20231109 | 174300 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 111 | 20231109 | 174200 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 112 | 20231109 | 174100 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 113 | 20231109 | 174000 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 114 | 20231109 | 173900 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 115 | 20231109 | 173800 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 116 | 20231109 | 173700 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 117 | 20231109 | 173600 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 118 | 20231109 | 173500 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 119 | 20231109 | 173400 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 120 | 20231109 | 173300 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 121 | 20231109 | 173200 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 122 | 20231109 | 173100 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 60048 |
| 123 | 20231109 | 173000 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 124 | 20231109 | 172900 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 125 | 20231109 | 172800 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 126 | 20231109 | 172700 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 127 | 20231109 | 172600 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 128 | 20231109 | 172500 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 129 | 20231109 | 172400 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 130 | 20231109 | 172300 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 131 | 20231109 | 172200 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 132 | 20231109 | 172100 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 133 | 20231109 | 172000 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 134 | 20231109 | 171900 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 135 | 20231109 | 171800 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 136 | 20231109 | 171700 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 137 | 20231109 | 171600 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 138 | 20231109 | 171500 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 139 | 20231109 | 171400 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 140 | 20231109 | 171300 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 141 | 20231109 | 171200 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 142 | 20231109 | 171100 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 143 | 20231109 | 171000 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 144 | 20231109 | 170900 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 145 | 20231109 | 170800 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 146 | 20231109 | 170700 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 147 | 20231109 | 170600 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 148 | 20231109 | 170500 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 149 | 20231109 | 170400 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 150 | 20231109 | 170300 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 151 | 20231109 | 170200 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 152 | 20231109 | 170100 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 60048 |
| 153 | 20231109 | 170000 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 154 | 20231109 | 165900 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 155 | 20231109 | 165800 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 156 | 20231109 | 165700 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 157 | 20231109 | 165600 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 158 | 20231109 | 165500 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 159 | 20231109 | 165400 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 160 | 20231109 | 165300 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 161 | 20231109 | 165200 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 162 | 20231109 | 165100 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 163 | 20231109 | 165000 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 164 | 20231109 | 164900 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 165 | 20231109 | 164800 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 166 | 20231109 | 164700 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 167 | 20231109 | 164600 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 168 | 20231109 | 164500 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 169 | 20231109 | 164400 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 170 | 20231109 | 164300 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 171 | 20231109 | 164200 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 172 | 20231109 | 164100 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 173 | 20231109 | 164000 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 174 | 20231109 | 163900 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 175 | 20231109 | 163800 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 176 | 20231109 | 163700 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 177 | 20231109 | 163600 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 178 | 20231109 | 163500 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 179 | 20231109 | 163400 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 180 | 20231109 | 163300 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 181 | 20231109 | 163200 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 182 | 20231109 | 163100 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 60048 |
| 183 | 20231109 | 163000 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 184 | 20231109 | 162900 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 185 | 20231109 | 162800 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 186 | 20231109 | 162700 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 187 | 20231109 | 162600 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 188 | 20231109 | 162500 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 189 | 20231109 | 162400 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 190 | 20231109 | 162300 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 191 | 20231109 | 162200 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 192 | 20231109 | 162100 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 193 | 20231109 | 162000 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 194 | 20231109 | 161900 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 195 | 20231109 | 161800 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 196 | 20231109 | 161700 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 197 | 20231109 | 161600 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 198 | 20231109 | 161500 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 199 | 20231109 | 161400 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 200 | 20231109 | 161300 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 201 | 20231109 | 161200 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 202 | 20231109 | 161100 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 203 | 20231109 | 161000 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 204 | 20231109 | 160900 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 205 | 20231109 | 160800 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 206 | 20231109 | 160700 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 207 | 20231109 | 160600 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 208 | 20231109 | 160500 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 209 | 20231109 | 160400 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 210 | 20231109 | 160300 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 211 | 20231109 | 160200 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 212 | 20231109 | 160100 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 60048 |
| 213 | 20231109 | 160000 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 214 | 20231109 | 155900 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 215 | 20231109 | 155800 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 216 | 20231109 | 155700 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 217 | 20231109 | 155600 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 218 | 20231109 | 155500 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 219 | 20231109 | 155400 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 220 | 20231109 | 155300 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 221 | 20231109 | 155200 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 222 | 20231109 | 155100 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 223 | 20231109 | 155000 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 224 | 20231109 | 154900 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 225 | 20231109 | 154800 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 226 | 20231109 | 154700 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 227 | 20231109 | 154600 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 228 | 20231109 | 154500 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 229 | 20231109 | 154400 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 230 | 20231109 | 154300 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 231 | 20231109 | 154200 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 232 | 20231109 | 154100 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 233 | 20231109 | 154000 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 234 | 20231109 | 153900 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 235 | 20231109 | 153800 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 236 | 20231109 | 153700 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 237 | 20231109 | 153600 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 238 | 20231109 | 153500 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 239 | 20231109 | 153400 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 240 | 20231109 | 153300 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 241 | 20231109 | 153200 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 0 |
| 242 | 20231109 | 153100 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 60048 |
| 243 | 20231109 | 153000 | 176384880500 | 467500 | 467500 | 467500 | 467500 | 60048 |
| 244 | 20231109 | 152900 | 148312440500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 245 | 20231109 | 152800 | 148312440500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 246 | 20231109 | 152700 | 148312440500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 247 | 20231109 | 152600 | 148312440500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 248 | 20231109 | 152500 | 148312440500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 249 | 20231109 | 152400 | 148312440500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 250 | 20231109 | 152300 | 148312440500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 251 | 20231109 | 152200 | 148312440500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 252 | 20231109 | 152100 | 148312440500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 253 | 20231109 | 152000 | 148312440500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 254 | 20231109 | 151900 | 148312440500 | 469500 | 470000 | 470500 | 469500 | 1140 |
| 255 | 20231109 | 151800 | 147776781000 | 469500 | 469000 | 469500 | 468500 | 1572 |
| 256 | 20231109 | 151700 | 147039044000 | 469000 | 468500 | 469500 | 468500 | 1424 |
| 257 | 20231109 | 151600 | 146371101000 | 468500 | 468500 | 469000 | 468500 | 769 |
| 258 | 20231109 | 151500 | 146010641500 | 468500 | 468500 | 469000 | 468500 | 549 |
| 259 | 20231109 | 151400 | 145753420000 | 468500 | 468500 | 469000 | 468500 | 488 |
| 260 | 20231109 | 151300 | 145524726000 | 468500 | 469000 | 469500 | 468500 | 1091 |
| 261 | 20231109 | 151200 | 145013102000 | 469000 | 468500 | 470000 | 468500 | 1809 |
| 262 | 20231109 | 151100 | 144164526000 | 468500 | 469000 | 469000 | 468500 | 650 |
| 263 | 20231109 | 151000 | 143859786000 | 469000 | 470000 | 470500 | 469000 | 1115 |
| 264 | 20231109 | 150900 | 143335840000 | 470000 | 470000 | 470500 | 470000 | 695 |
| 265 | 20231109 | 150800 | 143009167000 | 470000 | 470000 | 470500 | 470000 | 738 |
| 266 | 20231109 | 150700 | 142662224000 | 470000 | 470000 | 470500 | 470000 | 266 |
| 267 | 20231109 | 150600 | 142537185500 | 470000 | 470000 | 470500 | 470000 | 661 |
| 268 | 20231109 | 150500 | 142226309000 | 470000 | 470000 | 470000 | 469500 | 1029 |
| 269 | 20231109 | 150400 | 141742924000 | 470000 | 470000 | 470000 | 469500 | 479 |
| 270 | 20231109 | 150300 | 141517935500 | 469500 | 471000 | 471000 | 469500 | 1030 |
| 271 | 20231109 | 150200 | 141033649000 | 470500 | 470500 | 471000 | 470500 | 346 |
| 272 | 20231109 | 150100 | 140870834000 | 470500 | 470000 | 470500 | 470000 | 564 |
| 273 | 20231109 | 150000 | 140605521000 | 470500 | 470000 | 470500 | 470000 | 934 |
| 274 | 20231109 | 145900 | 140166157500 | 470000 | 470000 | 470500 | 470000 | 470 |
| 275 | 20231109 | 145800 | 139945247000 | 470500 | 470000 | 470500 | 470000 | 137 |
| 276 | 20231109 | 145700 | 139880836500 | 470500 | 470500 | 470500 | 470000 | 224 |
| 277 | 20231109 | 145600 | 139775524500 | 470000 | 469500 | 470500 | 469500 | 899 |
| 278 | 20231109 | 145500 | 139352923500 | 470000 | 469500 | 470000 | 469500 | 173 |
| 279 | 20231109 | 145400 | 139271688000 | 469500 | 470000 | 470500 | 469500 | 577 |
| 280 | 20231109 | 145300 | 139000552500 | 470000 | 470500 | 470500 | 470000 | 732 |
| 281 | 20231109 | 145200 | 138656451500 | 470000 | 470500 | 471000 | 470000 | 377 |
| 282 | 20231109 | 145100 | 138479171500 | 470500 | 470000 | 471000 | 470000 | 387 |
| 283 | 20231109 | 145000 | 138297091500 | 470000 | 471500 | 471500 | 470000 | 675 |
| 284 | 20231109 | 144900 | 137979227000 | 471000 | 471000 | 471500 | 471000 | 394 |
| 285 | 20231109 | 144800 | 137793641000 | 471000 | 471000 | 471500 | 471000 | 568 |
| 286 | 20231109 | 144700 | 137525941000 | 471500 | 471500 | 472000 | 470500 | 639 |
| 287 | 20231109 | 144600 | 137224775500 | 472000 | 471500 | 472000 | 471500 | 497 |
| 288 | 20231109 | 144500 | 136990393000 | 472000 | 471500 | 472000 | 471000 | 778 |
| 289 | 20231109 | 144400 | 136623254000 | 471000 | 471500 | 472000 | 471000 | 966 |
| 290 | 20231109 | 144300 | 136167843500 | 471500 | 471000 | 472000 | 470500 | 1583 |
| 291 | 20231109 | 144200 | 135422009500 | 471000 | 470000 | 471000 | 470000 | 662 |
| 292 | 20231109 | 144100 | 135110465500 | 470500 | 470000 | 470500 | 470000 | 301 |
| 293 | 20231109 | 144000 | 134968987500 | 470000 | 471000 | 471000 | 470000 | 652 |
| 294 | 20231109 | 143900 | 134662211000 | 470500 | 470500 | 471000 | 470500 | 127 |
| 295 | 20231109 | 143800 | 134602435500 | 471000 | 469500 | 471000 | 469500 | 1247 |
| 296 | 20231109 | 143700 | 134016268000 | 470000 | 470000 | 470000 | 469500 | 493 |
| 297 | 20231109 | 143600 | 133784794500 | 469500 | 470000 | 470000 | 469000 | 559 |
| 298 | 20231109 | 143500 | 133522312000 | 469500 | 470000 | 470000 | 469500 | 476 |
| 299 | 20231109 | 143400 | 133298811500 | 470000 | 470500 | 470500 | 469500 | 1464 |
| 300 | 20231109 | 143300 | 132610498000 | 470500 | 471000 | 471000 | 470500 | 234 |
| 301 | 20231109 | 143200 | 132500367000 | 470500 | 470500 | 471000 | 470000 | 724 |
| 302 | 20231109 | 143100 | 132159765000 | 470500 | 470500 | 470500 | 469500 | 1341 |
| 303 | 20231109 | 143000 | 131529432000 | 470500 | 470500 | 471000 | 470000 | 1018 |
| 304 | 20231109 | 142900 | 131050414000 | 470500 | 470500 | 471000 | 470000 | 358 |
| 305 | 20231109 | 142800 | 130882037000 | 471000 | 470000 | 471000 | 469500 | 1101 |
| 306 | 20231109 | 142700 | 130364101000 | 469500 | 469500 | 470500 | 469000 | 1384 |
| 307 | 20231109 | 142600 | 129714116500 | 469000 | 469000 | 469500 | 469000 | 463 |
| 308 | 20231109 | 142500 | 129496957000 | 469500 | 469500 | 469500 | 469000 | 615 |
| 309 | 20231109 | 142400 | 129208482500 | 469500 | 469500 | 469500 | 468000 | 884 |
| 310 | 20231109 | 142300 | 128793939500 | 469000 | 469000 | 469500 | 469000 | 380 |
| 311 | 20231109 | 142200 | 128615705000 | 469000 | 469000 | 469500 | 469000 | 156 |
| 312 | 20231109 | 142100 | 128542525500 | 469000 | 470500 | 470500 | 469000 | 654 |
| 313 | 20231109 | 142000 | 128235309000 | 470000 | 469000 | 470500 | 468500 | 1160 |
| 314 | 20231109 | 141900 | 127690531500 | 468500 | 470000 | 470000 | 468500 | 815 |
| 315 | 20231109 | 141800 | 127308161000 | 469500 | 471000 | 471500 | 469000 | 1247 |
| 316 | 20231109 | 141700 | 126721894500 | 471500 | 471000 | 471500 | 471000 | 1082 |
| 317 | 20231109 | 141600 | 126212067500 | 470500 | 471000 | 471000 | 470500 | 720 |
| 318 | 20231109 | 141500 | 125873040000 | 471000 | 471000 | 471000 | 470500 | 438 |
| 319 | 20231109 | 141400 | 125666871000 | 471000 | 470500 | 471000 | 470000 | 621 |
| 320 | 20231109 | 141300 | 125374740500 | 470500 | 470000 | 471000 | 470000 | 1146 |
| 321 | 20231109 | 141200 | 124835562000 | 470000 | 470500 | 470500 | 470000 | 508 |
| 322 | 20231109 | 141100 | 124596631000 | 470000 | 469500 | 470500 | 469500 | 549 |
| 323 | 20231109 | 141000 | 124338603500 | 469500 | 470000 | 470000 | 469000 | 1095 |
| 324 | 20231109 | 140900 | 123824469000 | 469500 | 469000 | 470000 | 468500 | 1009 |
| 325 | 20231109 | 140800 | 123351056000 | 469000 | 468500 | 469000 | 468500 | 380 |
| 326 | 20231109 | 140700 | 123172933500 | 469000 | 467000 | 469000 | 467000 | 1786 |
| 327 | 20231109 | 140600 | 122337336500 | 467000 | 467500 | 467500 | 467000 | 759 |
| 328 | 20231109 | 140500 | 121982843000 | 467000 | 466500 | 467000 | 466500 | 925 |
| 329 | 20231109 | 140400 | 121550951000 | 467000 | 467000 | 467000 | 466500 | 601 |
| 330 | 20231109 | 140300 | 121270529000 | 466500 | 467000 | 467000 | 466500 | 179 |
| 331 | 20231109 | 140200 | 121187014500 | 466500 | 466000 | 467000 | 466000 | 383 |
| 332 | 20231109 | 140100 | 121008367500 | 466000 | 466000 | 466500 | 466000 | 224 |
| 333 | 20231109 | 140000 | 120903965000 | 466000 | 466000 | 466500 | 466000 | 180 |
| 334 | 20231109 | 135900 | 120820061000 | 466000 | 465500 | 466500 | 465000 | 1775 |
| 335 | 20231109 | 135800 | 119993067500 | 465000 | 465500 | 466000 | 465000 | 736 |
| 336 | 20231109 | 135700 | 119650470500 | 465500 | 465000 | 466000 | 465000 | 707 |
| 337 | 20231109 | 135600 | 119321391500 | 465000 | 465000 | 465500 | 464500 | 877 |
| 338 | 20231109 | 135500 | 118913638000 | 464500 | 464500 | 465000 | 464000 | 441 |
| 339 | 20231109 | 135400 | 118708742500 | 464500 | 465000 | 465000 | 464500 | 197 |
| 340 | 20231109 | 135300 | 118617234000 | 465000 | 464500 | 465000 | 464500 | 969 |
| 341 | 20231109 | 135200 | 118167112500 | 464500 | 464500 | 465000 | 464500 | 565 |
| 342 | 20231109 | 135100 | 117904622500 | 464500 | 465000 | 465500 | 464500 | 851 |
| 343 | 20231109 | 135000 | 117509182000 | 465000 | 464500 | 465500 | 464500 | 1490 |
| 344 | 20231109 | 134900 | 116816328000 | 464500 | 464500 | 465000 | 464500 | 252 |
| 345 | 20231109 | 134800 | 116699258500 | 464500 | 464500 | 465000 | 464500 | 181 |
| 346 | 20231109 | 134700 | 116615169500 | 464500 | 465500 | 465500 | 464500 | 278 |
| 347 | 20231109 | 134600 | 116485976000 | 465000 | 464500 | 466000 | 464500 | 1929 |
| 348 | 20231109 | 134500 | 115588691000 | 464500 | 465500 | 465500 | 464000 | 1261 |
| 349 | 20231109 | 134400 | 115002793500 | 465000 | 465000 | 465500 | 465000 | 168 |
| 350 | 20231109 | 134300 | 114924666500 | 465000 | 465000 | 465000 | 464500 | 952 |
| 351 | 20231109 | 134200 | 114482076500 | 464500 | 465500 | 465500 | 464500 | 351 |
| 352 | 20231109 | 134100 | 114318906500 | 465000 | 464500 | 465500 | 464500 | 1503 |
| 353 | 20231109 | 134000 | 113620120000 | 464500 | 464500 | 465000 | 464000 | 952 |
| 354 | 20231109 | 133900 | 113177927000 | 464500 | 464500 | 465000 | 464500 | 193 |
| 355 | 20231109 | 133800 | 113088259500 | 464500 | 464500 | 465000 | 464500 | 286 |
| 356 | 20231109 | 133700 | 112955388500 | 464500 | 464500 | 465000 | 464500 | 145 |
| 357 | 20231109 | 133600 | 112888032500 | 464500 | 464000 | 464500 | 464000 | 764 |
| 358 | 20231109 | 133500 | 112533197000 | 464000 | 463500 | 464500 | 463500 | 1065 |
| 359 | 20231109 | 133400 | 112039009000 | 463500 | 464000 | 464000 | 463500 | 474 |
| 360 | 20231109 | 133300 | 111819203500 | 463500 | 463500 | 464000 | 463500 | 620 |
| 361 | 20231109 | 133200 | 111531603500 | 463500 | 463500 | 464000 | 463500 | 425 |
| 362 | 20231109 | 133100 | 111334594000 | 463500 | 464000 | 464000 | 463500 | 879 |
| 363 | 20231109 | 133000 | 110927068500 | 464000 | 464500 | 465000 | 463500 | 1014 |
| 364 | 20231109 | 132900 | 110456284000 | 464500 | 464000 | 465000 | 464000 | 825 |
| 365 | 20231109 | 132800 | 110073217500 | 464000 | 464000 | 464500 | 464000 | 289 |
| 366 | 20231109 | 132700 | 109939114000 | 464000 | 464000 | 464500 | 463500 | 1280 |
| 367 | 20231109 | 132600 | 109345414000 | 464000 | 464500 | 465000 | 464000 | 542 |
| 368 | 20231109 | 132500 | 109093722500 | 464500 | 464500 | 465000 | 464500 | 272 |
| 369 | 20231109 | 132400 | 108967358500 | 465000 | 465000 | 465000 | 464500 | 377 |
| 370 | 20231109 | 132300 | 108792131500 | 464500 | 464500 | 465000 | 464000 | 726 |
| 371 | 20231109 | 132200 | 108454825500 | 464500 | 465000 | 465500 | 464500 | 675 |
| 372 | 20231109 | 132100 | 108140967500 | 465000 | 465500 | 466000 | 465000 | 206 |
| 373 | 20231109 | 132000 | 108045102500 | 465500 | 465000 | 466000 | 465000 | 522 |
| 374 | 20231109 | 131900 | 107802201000 | 465000 | 465500 | 466000 | 465000 | 741 |
| 375 | 20231109 | 131800 | 107457270500 | 465500 | 465000 | 466000 | 465000 | 655 |
| 376 | 20231109 | 131700 | 107152462000 | 465000 | 465000 | 465500 | 464500 | 978 |
| 377 | 20231109 | 131600 | 106697781000 | 465000 | 465500 | 466000 | 465000 | 1240 |
| 378 | 20231109 | 131500 | 106120717000 | 465500 | 465500 | 465500 | 465000 | 307 |
| 379 | 20231109 | 131400 | 105977871500 | 465000 | 464500 | 465500 | 464500 | 3458 |
| 380 | 20231109 | 131300 | 104369920000 | 464500 | 464500 | 465000 | 464000 | 816 |
| 381 | 20231109 | 131200 | 103990786000 | 464000 | 464000 | 464500 | 464000 | 169 |
| 382 | 20231109 | 131100 | 103912365500 | 464500 | 463500 | 464500 | 463500 | 993 |
| 383 | 20231109 | 131000 | 103451718500 | 463500 | 464000 | 464000 | 463500 | 201 |
| 384 | 20231109 | 130900 | 103358537500 | 463500 | 463500 | 464000 | 463500 | 633 |
| 385 | 20231109 | 130800 | 103065127000 | 463500 | 463500 | 464000 | 463500 | 115 |
| 386 | 20231109 | 130700 | 103011818000 | 463500 | 463500 | 464000 | 463500 | 428 |
| 387 | 20231109 | 130600 | 102813419500 | 464000 | 464000 | 464500 | 463500 | 683 |
| 388 | 20231109 | 130500 | 102496508500 | 464000 | 464500 | 464500 | 464000 | 424 |
| 389 | 20231109 | 130400 | 102299585500 | 465000 | 464500 | 465000 | 464500 | 128 |
| 390 | 20231109 | 130300 | 102240123000 | 464500 | 465000 | 465000 | 464500 | 645 |
| 391 | 20231109 | 130200 | 101940312000 | 465000 | 464500 | 465000 | 464500 | 439 |
| 392 | 20231109 | 130100 | 101736202000 | 464500 | 465000 | 465000 | 464500 | 1210 |
| 393 | 20231109 | 130000 | 101173601500 | 464500 | 464500 | 465000 | 464500 | 912 |
| 394 | 20231109 | 125900 | 100749934500 | 464000 | 464000 | 464500 | 464000 | 293 |
| 395 | 20231109 | 125800 | 100613976000 | 464000 | 464000 | 464500 | 464000 | 422 |
| 396 | 20231109 | 125700 | 100418164500 | 464000 | 464000 | 464000 | 463500 | 749 |
| 397 | 20231109 | 125600 | 100070882000 | 464000 | 464500 | 464500 | 464000 | 1252 |
| 398 | 20231109 | 125500 | 99489889000 | 464500 | 464500 | 465000 | 464500 | 250 |
| 399 | 20231109 | 125400 | 99373757500 | 464500 | 464500 | 465000 | 464000 | 412 |
| 400 | 20231109 | 125300 | 99182394000 | 464500 | 465000 | 465500 | 464500 | 681 |
| 401 | 20231109 | 125200 | 98865967000 | 465500 | 465000 | 465500 | 465000 | 149 |
| 402 | 20231109 | 125100 | 98796679500 | 465000 | 465000 | 465500 | 465000 | 88 |
| 403 | 20231109 | 125000 | 98755753500 | 465500 | 465500 | 466000 | 465000 | 864 |
| 404 | 20231109 | 124900 | 98353601000 | 466000 | 465500 | 466000 | 465500 | 142 |
| 405 | 20231109 | 124800 | 98287490500 | 465500 | 466000 | 466000 | 465500 | 117 |
| 406 | 20231109 | 124700 | 98233023000 | 466000 | 465500 | 466000 | 465500 | 135 |
| 407 | 20231109 | 124600 | 98170171000 | 465500 | 465000 | 466000 | 465000 | 716 |
| 408 | 20231109 | 124500 | 97836922500 | 465000 | 465000 | 465500 | 465000 | 221 |
| 409 | 20231109 | 124400 | 97734126000 | 465000 | 465000 | 465500 | 464500 | 886 |
| 410 | 20231109 | 124300 | 97322136000 | 464500 | 464500 | 465000 | 464000 | 3204 |
| 411 | 20231109 | 124200 | 95834914500 | 464500 | 465000 | 465500 | 464500 | 1328 |
| 412 | 20231109 | 124100 | 95217626500 | 465500 | 464500 | 465500 | 464500 | 1082 |
| 413 | 20231109 | 124000 | 94714573500 | 464500 | 464500 | 465000 | 464500 | 116 |
| 414 | 20231109 | 123900 | 94660686500 | 464500 | 464500 | 465000 | 464000 | 1421 |
| 415 | 20231109 | 123800 | 94000632500 | 464500 | 465000 | 465000 | 464500 | 229 |
| 416 | 20231109 | 123700 | 93894247500 | 465000 | 464500 | 465000 | 464500 | 163 |
| 417 | 20231109 | 123600 | 93818525500 | 464500 | 465000 | 465000 | 464500 | 98 |
| 418 | 20231109 | 123500 | 93772980500 | 465000 | 464500 | 465000 | 464500 | 843 |
| 419 | 20231109 | 123400 | 93381046500 | 465000 | 465000 | 465500 | 464500 | 456 |
| 420 | 20231109 | 123300 | 93169029500 | 465000 | 464500 | 465500 | 464500 | 832 |
| 421 | 20231109 | 123200 | 92782097500 | 465000 | 464500 | 465000 | 464500 | 98 |
| 422 | 20231109 | 123100 | 92736568000 | 464500 | 465000 | 465000 | 464500 | 793 |
| 423 | 20231109 | 123000 | 92368202000 | 465000 | 465000 | 465500 | 465000 | 382 |
| 424 | 20231109 | 122900 | 92190568500 | 465000 | 465000 | 465000 | 465000 | 632 |
| 425 | 20231109 | 122800 | 91896688500 | 465000 | 465500 | 465500 | 465000 | 527 |
| 426 | 20231109 | 122700 | 91651391500 | 465500 | 465500 | 466000 | 465500 | 554 |
| 427 | 20231109 | 122600 | 91393496000 | 466000 | 465500 | 466000 | 465000 | 484 |
| 428 | 20231109 | 122500 | 91168189000 | 465500 | 466500 | 466500 | 465500 | 909 |
| 429 | 20231109 | 122400 | 90744525000 | 466500 | 466500 | 467000 | 466500 | 217 |
| 430 | 20231109 | 122300 | 90643277500 | 466500 | 467000 | 467000 | 466500 | 578 |
| 431 | 20231109 | 122200 | 90373632500 | 466500 | 466500 | 467000 | 466500 | 185 |
| 432 | 20231109 | 122100 | 90287287500 | 466500 | 466000 | 467000 | 466000 | 409 |
| 433 | 20231109 | 122000 | 90096524500 | 466000 | 466000 | 466500 | 466000 | 92 |
| 434 | 20231109 | 121900 | 90053640000 | 466000 | 465500 | 466500 | 465500 | 411 |
| 435 | 20231109 | 121800 | 89862161000 | 465500 | 465000 | 465500 | 464500 | 1222 |
| 436 | 20231109 | 121700 | 89293540500 | 465000 | 465000 | 465500 | 465000 | 852 |
| 437 | 20231109 | 121600 | 88897357500 | 465000 | 465000 | 465500 | 465000 | 678 |
| 438 | 20231109 | 121500 | 88582057000 | 465000 | 465500 | 465500 | 465000 | 443 |
| 439 | 20231109 | 121400 | 88376056000 | 465000 | 465000 | 465500 | 465000 | 361 |
| 440 | 20231109 | 121300 | 88208186000 | 465500 | 465500 | 465500 | 465000 | 116 |
| 441 | 20231109 | 121200 | 88154241500 | 465500 | 465000 | 465500 | 465000 | 690 |
| 442 | 20231109 | 121100 | 87833369500 | 465000 | 465000 | 465500 | 465000 | 211 |
| 443 | 20231109 | 121000 | 87735223500 | 465000 | 465500 | 465500 | 465000 | 425 |
| 444 | 20231109 | 120900 | 87537579500 | 465500 | 465000 | 465500 | 465000 | 1370 |
| 445 | 20231109 | 120800 | 86900513500 | 465000 | 465000 | 465500 | 465000 | 315 |
| 446 | 20231109 | 120700 | 86753926000 | 465500 | 465500 | 465500 | 465000 | 502 |
| 447 | 20231109 | 120600 | 86520482000 | 465500 | 465000 | 465500 | 465000 | 210 |
| 448 | 20231109 | 120500 | 86422812000 | 465000 | 465000 | 465500 | 465000 | 385 |
| 449 | 20231109 | 120400 | 86243754500 | 465000 | 465500 | 466000 | 465000 | 1703 |
| 450 | 20231109 | 120300 | 85451026500 | 465500 | 466000 | 466000 | 465500 | 619 |
| 451 | 20231109 | 120200 | 85162864500 | 465500 | 466500 | 467000 | 465500 | 1285 |
| 452 | 20231109 | 120100 | 84563789000 | 466500 | 467000 | 467000 | 466500 | 241 |
| 453 | 20231109 | 120000 | 84451340500 | 466500 | 466000 | 467500 | 466000 | 1060 |
| 454 | 20231109 | 115900 | 83956664000 | 466000 | 466500 | 466500 | 466000 | 879 |
| 455 | 20231109 | 115800 | 83546660500 | 467000 | 466500 | 467000 | 466000 | 1060 |
| 456 | 20231109 | 115700 | 83052192500 | 466000 | 466500 | 466500 | 466000 | 218 |
| 457 | 20231109 | 115600 | 82950602000 | 466000 | 466000 | 466500 | 466000 | 598 |
| 458 | 20231109 | 115500 | 82671924500 | 466000 | 466000 | 466500 | 466000 | 678 |
| 459 | 20231109 | 115400 | 82355973000 | 466500 | 466000 | 466500 | 466000 | 152 |
| 460 | 20231109 | 115300 | 82285131000 | 466000 | 466000 | 466500 | 466000 | 111 |
| 461 | 20231109 | 115200 | 82233403000 | 466500 | 466500 | 467000 | 466000 | 166 |
| 462 | 20231109 | 115100 | 82155991500 | 466500 | 466500 | 467000 | 466000 | 1223 |
| 463 | 20231109 | 115000 | 81585434000 | 466500 | 466500 | 467000 | 466500 | 977 |
| 464 | 20231109 | 114900 | 81129652500 | 466500 | 466500 | 467000 | 466500 | 400 |
| 465 | 20231109 | 114800 | 80943046000 | 466500 | 466500 | 467000 | 466500 | 182 |
| 466 | 20231109 | 114700 | 80858121000 | 467000 | 466000 | 467000 | 466000 | 712 |
| 467 | 20231109 | 114600 | 80525966000 | 466000 | 466500 | 466500 | 466000 | 585 |
| 468 | 20231109 | 114500 | 80253099000 | 466500 | 466500 | 466500 | 466500 | 536 |
| 469 | 20231109 | 114400 | 80003055000 | 466500 | 467000 | 467000 | 466500 | 334 |
| 470 | 20231109 | 114300 | 79847235000 | 466500 | 466500 | 467000 | 466500 | 240 |
| 471 | 20231109 | 114200 | 79735271000 | 466500 | 467000 | 467000 | 466500 | 145 |
| 472 | 20231109 | 114100 | 79667586000 | 467500 | 467500 | 468000 | 467000 | 394 |
| 473 | 20231109 | 114000 | 79483445500 | 467500 | 466500 | 468000 | 466500 | 1452 |
| 474 | 20231109 | 113900 | 78805466500 | 466500 | 467500 | 467500 | 466500 | 444 |
| 475 | 20231109 | 113800 | 78598055500 | 468000 | 467500 | 468000 | 467500 | 207 |
| 476 | 20231109 | 113700 | 78501240000 | 468000 | 468000 | 468500 | 467500 | 679 |
| 477 | 20231109 | 113600 | 78183477000 | 468000 | 468000 | 468500 | 468000 | 204 |
| 478 | 20231109 | 113500 | 78087994500 | 468000 | 468000 | 468500 | 468000 | 105 |
| 479 | 20231109 | 113400 | 78038852500 | 468000 | 468000 | 468500 | 467500 | 658 |
| 480 | 20231109 | 113300 | 77730940000 | 467500 | 467500 | 468000 | 467500 | 96 |
| 481 | 20231109 | 113200 | 77686054500 | 467500 | 467500 | 467500 | 467500 | 394 |
| 482 | 20231109 | 113100 | 77501859500 | 467500 | 467000 | 467500 | 466500 | 1767 |
| 483 | 20231109 | 113000 | 76676906500 | 466500 | 467000 | 467500 | 466500 | 105 |
| 484 | 20231109 | 112900 | 76627899500 | 466500 | 467000 | 467500 | 466500 | 259 |
| 485 | 20231109 | 112800 | 76506959500 | 467000 | 467500 | 467500 | 466500 | 639 |
| 486 | 20231109 | 112700 | 76208458500 | 467500 | 468000 | 468000 | 467500 | 134 |
| 487 | 20231109 | 112600 | 76145809000 | 467500 | 468000 | 468500 | 467500 | 346 |
| 488 | 20231109 | 112500 | 75983911000 | 468000 | 468000 | 468500 | 468000 | 251 |
| 489 | 20231109 | 112400 | 75866439500 | 468000 | 468000 | 468500 | 467000 | 446 |
| 490 | 20231109 | 112300 | 75657825500 | 468000 | 467000 | 468000 | 467000 | 1161 |
| 491 | 20231109 | 112200 | 75115386500 | 467000 | 467000 | 467500 | 467000 | 201 |
| 492 | 20231109 | 112100 | 75021486000 | 467000 | 467000 | 467500 | 467000 | 121 |
| 493 | 20231109 | 112000 | 74964974000 | 467500 | 467000 | 467500 | 467000 | 543 |
| 494 | 20231109 | 111900 | 74711383000 | 467500 | 467500 | 468000 | 467000 | 702 |
| 495 | 20231109 | 111800 | 74383200000 | 467000 | 467500 | 467500 | 467000 | 1399 |
| 496 | 20231109 | 111700 | 73729246000 | 467500 | 467500 | 468000 | 467500 | 145 |
| 497 | 20231109 | 111600 | 73661451500 | 468000 | 468500 | 469000 | 467500 | 484 |
| 498 | 20231109 | 111500 | 73434835500 | 468500 | 467500 | 469000 | 467500 | 860 |
| 499 | 20231109 | 111400 | 73032293000 | 467500 | 467500 | 468000 | 467500 | 529 |
| 500 | 20231109 | 111300 | 72784983000 | 467500 | 468000 | 468000 | 467500 | 181 |
| 501 | 20231109 | 111200 | 72700353000 | 468000 | 467500 | 468000 | 467000 | 449 |
| 502 | 20231109 | 111100 | 72490434500 | 467000 | 467000 | 467500 | 466500 | 903 |
| 503 | 20231109 | 111000 | 72068733000 | 467000 | 467500 | 467500 | 467000 | 442 |
| 504 | 20231109 | 110900 | 71862265500 | 467500 | 467500 | 468000 | 467000 | 231 |
| 505 | 20231109 | 110800 | 71754270500 | 467500 | 467500 | 468000 | 467000 | 705 |
| 506 | 20231109 | 110700 | 71424687000 | 468000 | 468000 | 468000 | 467500 | 118 |
| 507 | 20231109 | 110600 | 71369499000 | 467500 | 467000 | 468000 | 466500 | 761 |
| 508 | 20231109 | 110500 | 71013840000 | 466500 | 467500 | 467500 | 466500 | 519 |
| 509 | 20231109 | 110400 | 70771459500 | 467500 | 467500 | 468000 | 467000 | 668 |
| 510 | 20231109 | 110300 | 70459354000 | 467000 | 467500 | 468000 | 467000 | 541 |
| 511 | 20231109 | 110200 | 70206462500 | 467500 | 468000 | 468500 | 467000 | 850 |
| 512 | 20231109 | 110100 | 69808763500 | 468500 | 466500 | 468500 | 466500 | 1290 |
| 513 | 20231109 | 110000 | 69205799000 | 466500 | 466500 | 467000 | 466000 | 502 |
| 514 | 20231109 | 105900 | 68971624000 | 466000 | 467000 | 467000 | 466000 | 770 |
| 515 | 20231109 | 105800 | 68612483000 | 467000 | 466000 | 467500 | 465500 | 4611 |
| 516 | 20231109 | 105700 | 66462712500 | 466000 | 466500 | 466500 | 466000 | 867 |
| 517 | 20231109 | 105600 | 66058592500 | 466500 | 467000 | 467500 | 466000 | 2558 |
| 518 | 20231109 | 105500 | 64865112000 | 467000 | 467000 | 468500 | 467000 | 810 |
| 519 | 20231109 | 105400 | 64486284500 | 467000 | 470000 | 470500 | 467000 | 2573 |
| 520 | 20231109 | 105300 | 63279881500 | 470000 | 470500 | 471000 | 469500 | 681 |
| 521 | 20231109 | 105200 | 62959770000 | 470500 | 471000 | 471000 | 470500 | 181 |
| 522 | 20231109 | 105100 | 62874597000 | 470500 | 471500 | 471500 | 470500 | 100 |
| 523 | 20231109 | 105000 | 62827514500 | 471000 | 471000 | 472000 | 471000 | 1233 |
| 524 | 20231109 | 104900 | 62245974000 | 471000 | 471500 | 472000 | 471000 | 221 |
| 525 | 20231109 | 104800 | 62141760000 | 472000 | 471000 | 472500 | 471000 | 1550 |
| 526 | 20231109 | 104700 | 61410701500 | 470500 | 470500 | 471000 | 470500 | 870 |
| 527 | 20231109 | 104600 | 61001364500 | 470500 | 471000 | 471000 | 470500 | 181 |
| 528 | 20231109 | 104500 | 60916163500 | 471000 | 469500 | 471500 | 469500 | 1380 |
| 529 | 20231109 | 104400 | 60266696000 | 469500 | 470000 | 470500 | 469500 | 817 |
| 530 | 20231109 | 104300 | 59882744500 | 470000 | 470000 | 470500 | 470000 | 278 |
| 531 | 20231109 | 104200 | 59752080500 | 470000 | 470500 | 470500 | 470000 | 156 |
| 532 | 20231109 | 104100 | 59678715500 | 470500 | 471000 | 471000 | 470000 | 1101 |
| 533 | 20231109 | 104000 | 59160581000 | 471000 | 471500 | 472000 | 470500 | 895 |
| 534 | 20231109 | 103900 | 58738821500 | 472000 | 470500 | 472000 | 470000 | 1211 |
| 535 | 20231109 | 103800 | 58168595000 | 470500 | 470500 | 471000 | 470500 | 417 |
| 536 | 20231109 | 103700 | 57972389000 | 470500 | 470500 | 471500 | 470500 | 1089 |
| 537 | 20231109 | 103600 | 57459849000 | 470500 | 471500 | 471500 | 470000 | 799 |
| 538 | 20231109 | 103500 | 57083840500 | 471000 | 471500 | 472000 | 471000 | 860 |
| 539 | 20231109 | 103400 | 56678339500 | 471500 | 470000 | 471500 | 470000 | 1832 |
| 540 | 20231109 | 103300 | 55815581000 | 470000 | 470000 | 470500 | 469500 | 290 |
| 541 | 20231109 | 103200 | 55679299000 | 470000 | 469500 | 470000 | 469500 | 707 |
| 542 | 20231109 | 103100 | 55347209500 | 469500 | 469500 | 470000 | 469000 | 899 |
| 543 | 20231109 | 103000 | 54925123500 | 470000 | 469500 | 470000 | 469500 | 245 |
| 544 | 20231109 | 102900 | 54810086500 | 469500 | 469500 | 470000 | 469500 | 197 |
| 545 | 20231109 | 102800 | 54717590500 | 469500 | 470000 | 470000 | 469500 | 327 |
| 546 | 20231109 | 102700 | 54563943000 | 470000 | 469000 | 470000 | 468500 | 728 |
| 547 | 20231109 | 102600 | 54222001500 | 469000 | 469000 | 470000 | 469000 | 1383 |
| 548 | 20231109 | 102500 | 53572850500 | 469000 | 468500 | 469000 | 468500 | 525 |
| 549 | 20231109 | 102400 | 53326879000 | 468500 | 469000 | 469500 | 468500 | 269 |
| 550 | 20231109 | 102300 | 53200774500 | 469500 | 469500 | 470000 | 469500 | 318 |
| 551 | 20231109 | 102200 | 53051449500 | 469500 | 469000 | 470500 | 468500 | 2727 |
| 552 | 20231109 | 102100 | 51771252000 | 468500 | 468000 | 469000 | 468000 | 658 |
| 553 | 20231109 | 102000 | 51463040000 | 468000 | 467000 | 468500 | 467000 | 669 |
| 554 | 20231109 | 101900 | 51150100500 | 467000 | 467000 | 467500 | 467000 | 374 |
| 555 | 20231109 | 101800 | 50975317000 | 467000 | 468000 | 468000 | 467000 | 296 |
| 556 | 20231109 | 101700 | 50836944000 | 467500 | 467500 | 468500 | 467000 | 1069 |
| 557 | 20231109 | 101600 | 50336754500 | 467000 | 466500 | 467500 | 466000 | 818 |
| 558 | 20231109 | 101500 | 49954830500 | 466500 | 465500 | 467000 | 465000 | 1256 |
| 559 | 20231109 | 101400 | 49369589000 | 465500 | 465500 | 466000 | 465500 | 1322 |
| 560 | 20231109 | 101300 | 48754189500 | 466000 | 466000 | 466500 | 465500 | 780 |
| 561 | 20231109 | 101200 | 48390517500 | 466000 | 467000 | 467000 | 466000 | 810 |
| 562 | 20231109 | 101100 | 48012974000 | 466500 | 467000 | 467500 | 466500 | 434 |
| 563 | 20231109 | 101000 | 47810316500 | 467000 | 467000 | 467000 | 466500 | 563 |
| 564 | 20231109 | 100900 | 47547460500 | 466500 | 466000 | 466500 | 465500 | 615 |
| 565 | 20231109 | 100800 | 47260857500 | 466000 | 466500 | 467000 | 465500 | 1396 |
| 566 | 20231109 | 100700 | 46609888000 | 466500 | 466500 | 467000 | 465500 | 2308 |
| 567 | 20231109 | 100600 | 45533688000 | 466500 | 467500 | 467500 | 466500 | 1249 |
| 568 | 20231109 | 100500 | 44950513000 | 467500 | 467500 | 467500 | 467000 | 675 |
| 569 | 20231109 | 100400 | 44635027500 | 467500 | 467500 | 468500 | 467000 | 666 |
| 570 | 20231109 | 100300 | 44323650500 | 468000 | 468000 | 468500 | 467500 | 510 |
| 571 | 20231109 | 100200 | 44085061500 | 468500 | 468500 | 469000 | 468000 | 372 |
| 572 | 20231109 | 100100 | 43910742000 | 469000 | 468500 | 469000 | 468500 | 656 |
| 573 | 20231109 | 100000 | 43603213500 | 467500 | 467000 | 468000 | 466000 | 1198 |
| 574 | 20231109 | 095900 | 43043383500 | 467500 | 467000 | 467500 | 466500 | 452 |
| 575 | 20231109 | 095800 | 42832376500 | 467500 | 467000 | 468000 | 466000 | 2644 |
| 576 | 20231109 | 095700 | 41598790000 | 467000 | 468000 | 468000 | 467000 | 920 |
| 577 | 20231109 | 095600 | 41168661500 | 468500 | 468500 | 469000 | 468000 | 143 |
| 578 | 20231109 | 095500 | 41101669000 | 468500 | 467500 | 469500 | 467500 | 1595 |
| 579 | 20231109 | 095400 | 40354522000 | 467500 | 468000 | 468500 | 467500 | 713 |
| 580 | 20231109 | 095300 | 40020839500 | 468000 | 468000 | 468500 | 467500 | 727 |
| 581 | 20231109 | 095200 | 39680591500 | 468000 | 468000 | 470000 | 468000 | 1267 |
| 582 | 20231109 | 095100 | 39086893500 | 468000 | 468500 | 468500 | 468000 | 394 |
| 583 | 20231109 | 095000 | 38902340500 | 468500 | 468500 | 469000 | 468500 | 321 |
| 584 | 20231109 | 094900 | 38751909500 | 469000 | 469500 | 470000 | 469000 | 1004 |
| 585 | 20231109 | 094800 | 38280735500 | 469500 | 469000 | 470000 | 469000 | 813 |
| 586 | 20231109 | 094700 | 37898899500 | 469000 | 468500 | 469500 | 468000 | 953 |
| 587 | 20231109 | 094600 | 37452066500 | 468000 | 468000 | 469000 | 468000 | 615 |
| 588 | 20231109 | 094500 | 37163977500 | 468500 | 469000 | 469000 | 468500 | 612 |
| 589 | 20231109 | 094400 | 36877123000 | 469500 | 471000 | 471000 | 469000 | 1804 |
| 590 | 20231109 | 094300 | 36029526500 | 471000 | 469000 | 471000 | 468500 | 1749 |
| 591 | 20231109 | 094200 | 35207596500 | 469000 | 469500 | 469500 | 468500 | 1431 |
| 592 | 20231109 | 094100 | 34536501000 | 469000 | 469500 | 469500 | 469000 | 275 |
| 593 | 20231109 | 094000 | 34407497500 | 469500 | 469000 | 470000 | 468000 | 2616 |
| 594 | 20231109 | 093900 | 33180366500 | 469000 | 470000 | 470500 | 469000 | 1455 |
| 595 | 20231109 | 093800 | 32497519500 | 470500 | 470000 | 470500 | 470000 | 430 |
| 596 | 20231109 | 093700 | 32295242000 | 470500 | 471000 | 471500 | 470000 | 504 |
| 597 | 20231109 | 093600 | 32057912000 | 471000 | 470000 | 471500 | 469500 | 1924 |
| 598 | 20231109 | 093500 | 31152854500 | 470000 | 470000 | 470500 | 470000 | 1473 |
| 599 | 20231109 | 093400 | 30460013000 | 470000 | 470000 | 470500 | 470000 | 471 |
| 600 | 20231109 | 093300 | 30238640500 | 470500 | 471000 | 471000 | 470000 | 751 |
| 601 | 20231109 | 093200 | 29885569500 | 471000 | 471500 | 472000 | 470500 | 1528 |
| 602 | 20231109 | 093100 | 29165619500 | 471500 | 471000 | 471500 | 470500 | 702 |
| 603 | 20231109 | 093000 | 28835015500 | 470500 | 471500 | 471500 | 470000 | 880 |
| 604 | 20231109 | 092900 | 28420890000 | 471000 | 471500 | 472000 | 471000 | 1549 |
| 605 | 20231109 | 092800 | 27691161000 | 471500 | 471000 | 472500 | 470500 | 1512 |
| 606 | 20231109 | 092700 | 26978627000 | 471000 | 472500 | 473500 | 470500 | 2055 |
| 607 | 20231109 | 092600 | 26008374000 | 473000 | 473500 | 474000 | 472000 | 2120 |
| 608 | 20231109 | 092500 | 25005451500 | 473500 | 475000 | 475000 | 473000 | 778 |
| 609 | 20231109 | 092400 | 24636572500 | 475000 | 475000 | 475000 | 474500 | 205 |
| 610 | 20231109 | 092300 | 24539283000 | 474500 | 473500 | 474500 | 473000 | 948 |
| 611 | 20231109 | 092200 | 24089869500 | 473000 | 474500 | 474500 | 473000 | 767 |
| 612 | 20231109 | 092100 | 23726552000 | 474500 | 473500 | 475000 | 473500 | 2385 |
| 613 | 20231109 | 092000 | 22595608000 | 473500 | 475000 | 475500 | 473500 | 867 |
| 614 | 20231109 | 091900 | 22184196000 | 475000 | 475000 | 475500 | 474500 | 492 |
| 615 | 20231109 | 091800 | 21950548000 | 475000 | 474000 | 475500 | 473500 | 2021 |
| 616 | 20231109 | 091700 | 20991710500 | 474000 | 474000 | 475000 | 473500 | 799 |
| 617 | 20231109 | 091600 | 20612823500 | 473500 | 473000 | 474500 | 472500 | 2120 |
| 618 | 20231109 | 091500 | 19608439000 | 473000 | 472000 | 473000 | 472000 | 1465 |
| 619 | 20231109 | 091400 | 18916021000 | 472000 | 473500 | 474000 | 472000 | 1851 |
| 620 | 20231109 | 091300 | 18040177500 | 474000 | 472500 | 475000 | 472500 | 2156 |
| 621 | 20231109 | 091200 | 17018155000 | 472500 | 470500 | 474000 | 470500 | 2879 |
| 622 | 20231109 | 091100 | 15658684000 | 470500 | 471500 | 472500 | 470500 | 417 |
| 623 | 20231109 | 091000 | 15461977500 | 471500 | 470500 | 473500 | 469000 | 3221 |
| 624 | 20231109 | 090900 | 13942039500 | 469500 | 473000 | 473500 | 469500 | 3268 |
| 625 | 20231109 | 090800 | 12401481500 | 473500 | 473500 | 473500 | 473000 | 1970 |
| 626 | 20231109 | 090700 | 11469247500 | 473000 | 475500 | 475500 | 473000 | 2772 |
| 627 | 20231109 | 090600 | 10154885500 | 475000 | 474500 | 475500 | 474500 | 965 |
| 628 | 20231109 | 090500 | 9696358500 | 475000 | 474000 | 475000 | 473500 | 2074 |
| 629 | 20231109 | 090400 | 8712586500 | 474000 | 477000 | 477500 | 474000 | 2060 |
| 630 | 20231109 | 090300 | 7731537000 | 477000 | 477500 | 478000 | 475500 | 3573 |
| 631 | 20231109 | 090200 | 6028026500 | 477500 | 479000 | 479000 | 477000 | 2036 |
| 632 | 20231109 | 090100 | 5054361500 | 479000 | 478000 | 482000 | 478000 | 1981 |
| 633 | 20231109 | 090000 | 4103530000 | 478000 | 477000 | 480000 | 477000 | 8584 |