35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 184100 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 4603 |
| 3 | 20231106 | 184000 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 4 | 20231106 | 183900 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 5 | 20231106 | 183800 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 6 | 20231106 | 183700 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 7 | 20231106 | 183600 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 8 | 20231106 | 183500 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 9 | 20231106 | 183400 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 10 | 20231106 | 183300 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 11 | 20231106 | 183200 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 12 | 20231106 | 183100 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 13 | 20231106 | 183000 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 14 | 20231106 | 182900 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 15 | 20231106 | 182800 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 16 | 20231106 | 182700 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 17 | 20231106 | 182600 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 18 | 20231106 | 182500 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 19 | 20231106 | 182400 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 20 | 20231106 | 182300 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 21 | 20231106 | 182200 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 22 | 20231106 | 182100 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 23 | 20231106 | 182000 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 24 | 20231106 | 181900 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 25 | 20231106 | 181800 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 26 | 20231106 | 181700 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 27 | 20231106 | 181600 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 28 | 20231106 | 181500 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 29 | 20231106 | 181400 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 30 | 20231106 | 181300 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 31 | 20231106 | 181200 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 32 | 20231106 | 181100 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 4603 |
| 33 | 20231106 | 181000 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 34 | 20231106 | 180900 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 35 | 20231106 | 180800 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 36 | 20231106 | 180700 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 37 | 20231106 | 180600 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 38 | 20231106 | 180500 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 39 | 20231106 | 180400 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 40 | 20231106 | 180300 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 41 | 20231106 | 180200 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 42 | 20231106 | 180100 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 43 | 20231106 | 180000 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 44 | 20231106 | 175900 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 45 | 20231106 | 175800 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 46 | 20231106 | 175700 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 47 | 20231106 | 175600 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 48 | 20231106 | 175500 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 49 | 20231106 | 175400 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 50 | 20231106 | 175300 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 51 | 20231106 | 175200 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 52 | 20231106 | 175100 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 53 | 20231106 | 175000 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 54 | 20231106 | 174900 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 55 | 20231106 | 174800 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 56 | 20231106 | 174700 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 57 | 20231106 | 174600 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 58 | 20231106 | 174500 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 59 | 20231106 | 174400 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 60 | 20231106 | 174300 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 61 | 20231106 | 174200 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 62 | 20231106 | 174100 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 4603 |
| 63 | 20231106 | 174000 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 64 | 20231106 | 173900 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 65 | 20231106 | 173800 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 66 | 20231106 | 173700 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 67 | 20231106 | 173600 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 68 | 20231106 | 173500 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 69 | 20231106 | 173400 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 70 | 20231106 | 173300 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 71 | 20231106 | 173200 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 72 | 20231106 | 173100 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 73 | 20231106 | 173000 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 74 | 20231106 | 172900 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 75 | 20231106 | 172800 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 76 | 20231106 | 172700 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 77 | 20231106 | 172600 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 78 | 20231106 | 172500 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 79 | 20231106 | 172400 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 80 | 20231106 | 172300 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 81 | 20231106 | 172200 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 82 | 20231106 | 172100 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 83 | 20231106 | 172000 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 84 | 20231106 | 171900 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 85 | 20231106 | 171800 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 86 | 20231106 | 171700 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 87 | 20231106 | 171600 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 88 | 20231106 | 171500 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 89 | 20231106 | 171400 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 90 | 20231106 | 171300 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 91 | 20231106 | 171200 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 92 | 20231106 | 171100 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 4603 |
| 93 | 20231106 | 171000 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 94 | 20231106 | 170900 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 95 | 20231106 | 170800 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 96 | 20231106 | 170700 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 97 | 20231106 | 170600 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 98 | 20231106 | 170500 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 99 | 20231106 | 170400 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 100 | 20231106 | 170300 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 101 | 20231106 | 170200 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 102 | 20231106 | 170100 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 103 | 20231106 | 170000 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 104 | 20231106 | 165900 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 105 | 20231106 | 165800 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 106 | 20231106 | 165700 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 107 | 20231106 | 165600 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 108 | 20231106 | 165500 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 109 | 20231106 | 165400 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 110 | 20231106 | 165300 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 111 | 20231106 | 165200 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 112 | 20231106 | 165100 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 113 | 20231106 | 165000 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 114 | 20231106 | 164900 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 115 | 20231106 | 164800 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 116 | 20231106 | 164700 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 117 | 20231106 | 164600 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 118 | 20231106 | 164500 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 119 | 20231106 | 164400 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 120 | 20231106 | 164300 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 121 | 20231106 | 164200 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 122 | 20231106 | 164100 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 4603 |
| 123 | 20231106 | 164000 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 124 | 20231106 | 163900 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 125 | 20231106 | 163800 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 126 | 20231106 | 163700 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 127 | 20231106 | 163600 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 128 | 20231106 | 163500 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 129 | 20231106 | 163400 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 130 | 20231106 | 163300 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 131 | 20231106 | 163200 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 132 | 20231106 | 163100 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 133 | 20231106 | 163000 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 134 | 20231106 | 162900 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 135 | 20231106 | 162800 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 136 | 20231106 | 162700 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 137 | 20231106 | 162600 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 138 | 20231106 | 162500 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 139 | 20231106 | 162400 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 140 | 20231106 | 162300 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 141 | 20231106 | 162200 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 142 | 20231106 | 162100 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 143 | 20231106 | 162000 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 144 | 20231106 | 161900 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 145 | 20231106 | 161800 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 146 | 20231106 | 161700 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 147 | 20231106 | 161600 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 148 | 20231106 | 161500 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 149 | 20231106 | 161400 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 150 | 20231106 | 161300 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 151 | 20231106 | 161200 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 152 | 20231106 | 161100 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 4603 |
| 153 | 20231106 | 161000 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 154 | 20231106 | 160900 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 155 | 20231106 | 160800 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 156 | 20231106 | 160700 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 157 | 20231106 | 160600 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 158 | 20231106 | 160500 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 159 | 20231106 | 160400 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 160 | 20231106 | 160300 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 161 | 20231106 | 160200 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 162 | 20231106 | 160100 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 163 | 20231106 | 160000 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 164 | 20231106 | 155900 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 165 | 20231106 | 155800 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 166 | 20231106 | 155700 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 167 | 20231106 | 155600 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 168 | 20231106 | 155500 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 169 | 20231106 | 155400 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 170 | 20231106 | 155300 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 171 | 20231106 | 155200 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 172 | 20231106 | 155100 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 173 | 20231106 | 155000 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 174 | 20231106 | 154900 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 175 | 20231106 | 154800 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 176 | 20231106 | 154700 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 177 | 20231106 | 154600 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 178 | 20231106 | 154500 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 179 | 20231106 | 154400 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 180 | 20231106 | 154300 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 181 | 20231106 | 154200 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 182 | 20231106 | 154100 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 4603 |
| 183 | 20231106 | 154000 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 184 | 20231106 | 153900 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 185 | 20231106 | 153800 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 186 | 20231106 | 153700 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 187 | 20231106 | 153600 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 188 | 20231106 | 153500 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 189 | 20231106 | 153400 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 190 | 20231106 | 153300 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 191 | 20231106 | 153200 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 192 | 20231106 | 153100 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 0 |
| 193 | 20231106 | 153000 | 1097821679000 | 349500 | 349500 | 349500 | 349500 | 4603 |
| 194 | 20231106 | 152900 | 1096212930500 | 349500 | 349500 | 349500 | 349500 | 0 |
| 195 | 20231106 | 152800 | 1096212930500 | 349500 | 349500 | 349500 | 349500 | 0 |
| 196 | 20231106 | 152700 | 1096212930500 | 349500 | 349500 | 349500 | 349500 | 0 |
| 197 | 20231106 | 152600 | 1096212930500 | 349500 | 349500 | 349500 | 349500 | 0 |
| 198 | 20231106 | 152500 | 1096212930500 | 349500 | 349500 | 349500 | 349500 | 0 |
| 199 | 20231106 | 152400 | 1096212930500 | 349500 | 349500 | 349500 | 349500 | 0 |
| 200 | 20231106 | 152300 | 1096212930500 | 349500 | 349500 | 349500 | 349500 | 0 |
| 201 | 20231106 | 152200 | 1096212930500 | 349500 | 349500 | 349500 | 349500 | 0 |
| 202 | 20231106 | 152100 | 1096212930500 | 349500 | 349500 | 349500 | 349500 | 0 |
| 203 | 20231106 | 152000 | 1096212930500 | 349500 | 349500 | 349500 | 349500 | 0 |
| 204 | 20231106 | 151900 | 1096212930500 | 349500 | 349500 | 349500 | 349500 | 1097 |
| 205 | 20231106 | 151800 | 1095829529000 | 349500 | 349500 | 349500 | 349500 | 1710 |
| 206 | 20231106 | 151700 | 1095231884000 | 349500 | 349500 | 349500 | 349500 | 557 |
| 207 | 20231106 | 151600 | 1095037212500 | 349500 | 349500 | 349500 | 349500 | 1293 |
| 208 | 20231106 | 151500 | 1094585309000 | 349500 | 349500 | 349500 | 349500 | 2819 |
| 209 | 20231106 | 151400 | 1093600068500 | 349500 | 349500 | 349500 | 349500 | 341 |
| 210 | 20231106 | 151300 | 1093480889000 | 349500 | 349500 | 349500 | 349500 | 284 |
| 211 | 20231106 | 151200 | 1093381631000 | 349500 | 349500 | 349500 | 349500 | 679 |
| 212 | 20231106 | 151100 | 1093144320500 | 349500 | 349500 | 349500 | 349500 | 559 |
| 213 | 20231106 | 151000 | 1092948950000 | 349500 | 349500 | 349500 | 349500 | 1483 |
| 214 | 20231106 | 150900 | 1092430641500 | 349500 | 349500 | 349500 | 349500 | 435 |
| 215 | 20231106 | 150800 | 1092278609000 | 349500 | 349500 | 349500 | 349500 | 983 |
| 216 | 20231106 | 150700 | 1091935050500 | 349500 | 349500 | 349500 | 349500 | 3222 |
| 217 | 20231106 | 150600 | 1090808961500 | 349500 | 349500 | 349500 | 349500 | 541 |
| 218 | 20231106 | 150500 | 1090619882000 | 349500 | 349500 | 349500 | 349500 | 497 |
| 219 | 20231106 | 150400 | 1090446180500 | 349500 | 349500 | 349500 | 349500 | 2013 |
| 220 | 20231106 | 150300 | 1089742637000 | 349500 | 349500 | 349500 | 349500 | 1491 |
| 221 | 20231106 | 150200 | 1089221532500 | 349500 | 349500 | 349500 | 349500 | 1899 |
| 222 | 20231106 | 150100 | 1088557832000 | 349500 | 349500 | 349500 | 349500 | 329 |
| 223 | 20231106 | 150000 | 1088442846500 | 349500 | 349500 | 349500 | 349500 | 472 |
| 224 | 20231106 | 145900 | 1088277882500 | 349500 | 349500 | 349500 | 349500 | 191 |
| 225 | 20231106 | 145800 | 1088211128000 | 349500 | 349500 | 349500 | 349500 | 431 |
| 226 | 20231106 | 145700 | 1088060493500 | 349500 | 349500 | 349500 | 349500 | 1364 |
| 227 | 20231106 | 145600 | 1087583775500 | 349500 | 349500 | 349500 | 349500 | 839 |
| 228 | 20231106 | 145500 | 1087290545000 | 349500 | 349500 | 349500 | 349500 | 1729 |
| 229 | 20231106 | 145400 | 1086686259500 | 349500 | 349500 | 349500 | 349500 | 886 |
| 230 | 20231106 | 145300 | 1086376602500 | 349500 | 349500 | 349500 | 349500 | 1386 |
| 231 | 20231106 | 145200 | 1085892195500 | 349500 | 349500 | 349500 | 349500 | 4390 |
| 232 | 20231106 | 145100 | 1084357890500 | 349500 | 349500 | 349500 | 349500 | 645 |
| 233 | 20231106 | 145000 | 1084132463000 | 349500 | 349500 | 349500 | 349500 | 700 |
| 234 | 20231106 | 144900 | 1083887813000 | 349500 | 349500 | 349500 | 349500 | 724 |
| 235 | 20231106 | 144800 | 1083634775000 | 349500 | 349500 | 349500 | 349500 | 3234 |
| 236 | 20231106 | 144700 | 1082504492000 | 349500 | 349500 | 349500 | 349500 | 1560 |
| 237 | 20231106 | 144600 | 1081959272000 | 349500 | 349500 | 349500 | 349500 | 1750 |
| 238 | 20231106 | 144500 | 1081347647000 | 349500 | 349500 | 349500 | 349500 | 3267 |
| 239 | 20231106 | 144400 | 1080205830500 | 349500 | 349000 | 349500 | 349000 | 7256 |
| 240 | 20231106 | 144300 | 1077670302000 | 349500 | 349500 | 349500 | 348500 | 25238 |
| 241 | 20231106 | 144200 | 1068851227000 | 349500 | 349500 | 349500 | 349500 | 3764 |
| 242 | 20231106 | 144100 | 1067535709000 | 349500 | 349500 | 349500 | 349000 | 48807 |
| 243 | 20231106 | 144000 | 1050477943500 | 349500 | 349500 | 349500 | 349000 | 13612 |
| 244 | 20231106 | 143900 | 1045722438000 | 349500 | 349500 | 349500 | 349000 | 10560 |
| 245 | 20231106 | 143800 | 1042032717500 | 349500 | 349500 | 349500 | 348500 | 16354 |
| 246 | 20231106 | 143700 | 1036321830000 | 349500 | 348000 | 349500 | 347500 | 27519 |
| 247 | 20231106 | 143600 | 1026718355000 | 348000 | 347000 | 348000 | 346500 | 7075 |
| 248 | 20231106 | 143500 | 1024259020500 | 347000 | 348000 | 348000 | 346500 | 10636 |
| 249 | 20231106 | 143400 | 1020565311000 | 348000 | 348000 | 348000 | 347500 | 3035 |
| 250 | 20231106 | 143300 | 1019509434500 | 348000 | 347000 | 348000 | 347000 | 7276 |
| 251 | 20231106 | 143200 | 1016979641500 | 347000 | 347000 | 347500 | 346500 | 3498 |
| 252 | 20231106 | 143100 | 1015765114000 | 347000 | 347000 | 347500 | 346000 | 6086 |
| 253 | 20231106 | 143000 | 1013653844500 | 347000 | 346000 | 347500 | 346000 | 4578 |
| 254 | 20231106 | 142900 | 1012065420000 | 346000 | 346500 | 346500 | 345500 | 2956 |
| 255 | 20231106 | 142800 | 1011042388000 | 346000 | 346500 | 346500 | 345000 | 6551 |
| 256 | 20231106 | 142700 | 1008777106000 | 346000 | 347000 | 347000 | 346000 | 8867 |
| 257 | 20231106 | 142600 | 1005702271000 | 347000 | 346000 | 347000 | 345500 | 5983 |
| 258 | 20231106 | 142500 | 1003629346500 | 346000 | 344000 | 346000 | 344000 | 13351 |
| 259 | 20231106 | 142400 | 999020889000 | 344500 | 344000 | 344500 | 344000 | 1758 |
| 260 | 20231106 | 142300 | 998415647500 | 344000 | 344000 | 344500 | 343500 | 2445 |
| 261 | 20231106 | 142200 | 997574331000 | 344500 | 344500 | 345000 | 343500 | 5793 |
| 262 | 20231106 | 142100 | 995580787500 | 344500 | 344500 | 345000 | 344000 | 2533 |
| 263 | 20231106 | 142000 | 994708104500 | 344500 | 344000 | 345000 | 344000 | 5923 |
| 264 | 20231106 | 141900 | 992667278000 | 344000 | 344500 | 344500 | 343500 | 4594 |
| 265 | 20231106 | 141800 | 991087093000 | 344500 | 344500 | 344500 | 344000 | 2802 |
| 266 | 20231106 | 141700 | 990122138000 | 344500 | 344500 | 345000 | 344000 | 9164 |
| 267 | 20231106 | 141600 | 986965236500 | 344000 | 343000 | 344500 | 343000 | 3319 |
| 268 | 20231106 | 141500 | 985823588500 | 343000 | 344500 | 344500 | 343000 | 4136 |
| 269 | 20231106 | 141400 | 984401590000 | 344000 | 343500 | 344500 | 342500 | 8287 |
| 270 | 20231106 | 141300 | 981553022500 | 343500 | 343000 | 344000 | 342500 | 4433 |
| 271 | 20231106 | 141200 | 980031297000 | 343000 | 341500 | 343000 | 341000 | 7858 |
| 272 | 20231106 | 141100 | 977342844000 | 341000 | 341000 | 341500 | 340500 | 1723 |
| 273 | 20231106 | 141000 | 976755186500 | 341500 | 341000 | 341500 | 340500 | 2342 |
| 274 | 20231106 | 140900 | 975956660000 | 340500 | 341500 | 341500 | 340500 | 1835 |
| 275 | 20231106 | 140800 | 975330992000 | 341500 | 342000 | 342500 | 340500 | 3790 |
| 276 | 20231106 | 140700 | 974036181000 | 342000 | 340000 | 342000 | 340000 | 2133 |
| 277 | 20231106 | 140600 | 973308910000 | 340500 | 340500 | 340500 | 340000 | 2314 |
| 278 | 20231106 | 140500 | 972521261500 | 340000 | 340500 | 341000 | 340000 | 1961 |
| 279 | 20231106 | 140400 | 971853687500 | 340500 | 341000 | 341000 | 339500 | 10454 |
| 280 | 20231106 | 140300 | 968296115000 | 341000 | 341500 | 341500 | 340500 | 3491 |
| 281 | 20231106 | 140200 | 967105390000 | 341500 | 341000 | 341500 | 340500 | 2227 |
| 282 | 20231106 | 140100 | 966345714500 | 340500 | 342500 | 343000 | 340500 | 6737 |
| 283 | 20231106 | 140000 | 964044020000 | 342500 | 342000 | 342500 | 341500 | 3545 |
| 284 | 20231106 | 135900 | 962831240000 | 342000 | 342500 | 342500 | 341500 | 2227 |
| 285 | 20231106 | 135800 | 962069343000 | 342500 | 341500 | 343000 | 341500 | 5229 |
| 286 | 20231106 | 135700 | 960278687500 | 341500 | 341500 | 342000 | 341000 | 3018 |
| 287 | 20231106 | 135600 | 959247895500 | 341000 | 341000 | 341500 | 340000 | 6354 |
| 288 | 20231106 | 135500 | 957083382000 | 340500 | 341500 | 342000 | 340500 | 4687 |
| 289 | 20231106 | 135400 | 955483918000 | 341500 | 342500 | 342500 | 341000 | 4161 |
| 290 | 20231106 | 135300 | 954062953500 | 342500 | 342000 | 342500 | 341500 | 2850 |
| 291 | 20231106 | 135200 | 953088188000 | 342000 | 343000 | 343000 | 341500 | 7355 |
| 292 | 20231106 | 135100 | 950571549000 | 342500 | 342500 | 343000 | 342000 | 3401 |
| 293 | 20231106 | 135000 | 949406809000 | 342000 | 344000 | 344000 | 341500 | 8127 |
| 294 | 20231106 | 134900 | 946618173000 | 344000 | 341500 | 344500 | 341000 | 23396 |
| 295 | 20231106 | 134800 | 938579648500 | 341500 | 343000 | 343500 | 341000 | 10318 |
| 296 | 20231106 | 134700 | 935048668500 | 343000 | 341500 | 343500 | 341500 | 14940 |
| 297 | 20231106 | 134600 | 929929456500 | 342000 | 340500 | 342500 | 340000 | 17473 |
| 298 | 20231106 | 134500 | 923962862500 | 340500 | 339500 | 340500 | 339000 | 4861 |
| 299 | 20231106 | 134400 | 922311985000 | 339500 | 339000 | 340000 | 339000 | 7674 |
| 300 | 20231106 | 134300 | 919704818500 | 339000 | 338500 | 339500 | 338000 | 4479 |
| 301 | 20231106 | 134200 | 918187366500 | 338000 | 337500 | 338500 | 337000 | 6219 |
| 302 | 20231106 | 134100 | 916085697000 | 337500 | 337500 | 337500 | 337000 | 531 |
| 303 | 20231106 | 134000 | 915906615000 | 337000 | 337000 | 337500 | 336000 | 4852 |
| 304 | 20231106 | 133900 | 914272504500 | 337000 | 337000 | 337000 | 336500 | 3172 |
| 305 | 20231106 | 133800 | 913203815000 | 337000 | 337500 | 338000 | 336500 | 2813 |
| 306 | 20231106 | 133700 | 912255124500 | 337500 | 336000 | 338000 | 336000 | 3171 |
| 307 | 20231106 | 133600 | 911186482500 | 336000 | 339000 | 339000 | 336000 | 12030 |
| 308 | 20231106 | 133500 | 907130427500 | 338500 | 340000 | 340500 | 338500 | 8228 |
| 309 | 20231106 | 133400 | 904338057000 | 340000 | 340500 | 340500 | 340000 | 3292 |
| 310 | 20231106 | 133300 | 903218249500 | 340000 | 340500 | 340500 | 339000 | 12878 |
| 311 | 20231106 | 133200 | 898839172000 | 340500 | 339500 | 341000 | 339000 | 11909 |
| 312 | 20231106 | 133100 | 894788669000 | 339500 | 339000 | 339500 | 338500 | 11154 |
| 313 | 20231106 | 133000 | 891005680500 | 339000 | 338000 | 339000 | 337500 | 3894 |
| 314 | 20231106 | 132900 | 889688090500 | 338500 | 338000 | 338500 | 338000 | 4006 |
| 315 | 20231106 | 132800 | 888333113000 | 338000 | 338500 | 338500 | 337500 | 4676 |
| 316 | 20231106 | 132700 | 886752364000 | 338500 | 337000 | 338500 | 336500 | 6506 |
| 317 | 20231106 | 132600 | 884555253500 | 337000 | 337000 | 337500 | 336500 | 4621 |
| 318 | 20231106 | 132500 | 882998025500 | 337000 | 337000 | 337500 | 336500 | 1695 |
| 319 | 20231106 | 132400 | 882426728500 | 337000 | 336500 | 337000 | 336000 | 2665 |
| 320 | 20231106 | 132300 | 881529389000 | 336500 | 336000 | 336500 | 335500 | 1250 |
| 321 | 20231106 | 132200 | 881108996000 | 336000 | 334500 | 336500 | 334000 | 5075 |
| 322 | 20231106 | 132100 | 879408006000 | 334500 | 334500 | 334500 | 334000 | 2839 |
| 323 | 20231106 | 132000 | 878458615000 | 334500 | 335000 | 335500 | 334000 | 2124 |
| 324 | 20231106 | 131900 | 877747802500 | 335000 | 334500 | 335500 | 334000 | 2417 |
| 325 | 20231106 | 131800 | 876938883000 | 334000 | 334500 | 334500 | 334000 | 1484 |
| 326 | 20231106 | 131700 | 876442996000 | 334000 | 334000 | 334500 | 333500 | 2227 |
| 327 | 20231106 | 131600 | 875699092000 | 334000 | 336000 | 336000 | 333500 | 7700 |
| 328 | 20231106 | 131500 | 873122587000 | 336000 | 336500 | 336500 | 336000 | 2317 |
| 329 | 20231106 | 131400 | 872343691500 | 336500 | 336000 | 337500 | 335500 | 1934 |
| 330 | 20231106 | 131300 | 871692929500 | 335500 | 337500 | 337500 | 335500 | 7348 |
| 331 | 20231106 | 131200 | 869217358500 | 337500 | 338000 | 338000 | 337000 | 2908 |
| 332 | 20231106 | 131100 | 868236073500 | 338000 | 337500 | 338000 | 336500 | 4101 |
| 333 | 20231106 | 131000 | 866853224000 | 337000 | 336000 | 338000 | 336000 | 3204 |
| 334 | 20231106 | 130900 | 865773737500 | 336500 | 336000 | 336500 | 335500 | 3016 |
| 335 | 20231106 | 130800 | 864759886500 | 336000 | 335500 | 336000 | 335000 | 2266 |
| 336 | 20231106 | 130700 | 863999522000 | 335500 | 334000 | 336000 | 334000 | 9137 |
| 337 | 20231106 | 130600 | 860937411000 | 334000 | 333500 | 334000 | 333000 | 2718 |
| 338 | 20231106 | 130500 | 860031171500 | 333000 | 333500 | 334000 | 333000 | 2924 |
| 339 | 20231106 | 130400 | 859056090000 | 333500 | 334500 | 335000 | 333500 | 6052 |
| 340 | 20231106 | 130300 | 857034967000 | 334500 | 334000 | 334500 | 334000 | 2482 |
| 341 | 20231106 | 130200 | 856205590500 | 334500 | 335500 | 335500 | 334000 | 3857 |
| 342 | 20231106 | 130100 | 854914603500 | 335500 | 335500 | 336000 | 335000 | 1676 |
| 343 | 20231106 | 130000 | 854352269500 | 335500 | 336000 | 336000 | 335000 | 3629 |
| 344 | 20231106 | 125900 | 853134446500 | 336000 | 337000 | 337000 | 335500 | 5205 |
| 345 | 20231106 | 125800 | 851384914500 | 337000 | 337000 | 338000 | 336500 | 2138 |
| 346 | 20231106 | 125700 | 850664068500 | 337500 | 338500 | 339000 | 337000 | 4131 |
| 347 | 20231106 | 125600 | 849267819000 | 338500 | 339000 | 339000 | 338000 | 2880 |
| 348 | 20231106 | 125500 | 848292933500 | 339000 | 339500 | 340000 | 338500 | 4395 |
| 349 | 20231106 | 125400 | 846801851500 | 340000 | 338500 | 340000 | 338500 | 6030 |
| 350 | 20231106 | 125300 | 844755140000 | 338000 | 339000 | 339500 | 338000 | 4957 |
| 351 | 20231106 | 125200 | 843074849500 | 339500 | 337500 | 339500 | 337500 | 4590 |
| 352 | 20231106 | 125100 | 841520189000 | 338000 | 337500 | 338500 | 336500 | 8525 |
| 353 | 20231106 | 125000 | 838640513500 | 338000 | 339000 | 339000 | 337500 | 9962 |
| 354 | 20231106 | 124900 | 835271290500 | 339000 | 338500 | 339000 | 338000 | 6724 |
| 355 | 20231106 | 124800 | 832993652500 | 338500 | 338500 | 338500 | 338000 | 2371 |
| 356 | 20231106 | 124700 | 832191305000 | 338000 | 338500 | 339000 | 337500 | 8303 |
| 357 | 20231106 | 124600 | 829384148500 | 338500 | 337500 | 338500 | 337000 | 9693 |
| 358 | 20231106 | 124500 | 826106762000 | 337500 | 336000 | 337500 | 335500 | 7128 |
| 359 | 20231106 | 124400 | 823705406500 | 336000 | 335500 | 336000 | 335000 | 2839 |
| 360 | 20231106 | 124300 | 822753632000 | 335000 | 336000 | 336500 | 334500 | 16063 |
| 361 | 20231106 | 124200 | 817364896000 | 336000 | 335500 | 336000 | 335000 | 3167 |
| 362 | 20231106 | 124100 | 816302279500 | 335500 | 335500 | 336000 | 335000 | 4956 |
| 363 | 20231106 | 124000 | 814639561000 | 335000 | 335500 | 335500 | 334500 | 5099 |
| 364 | 20231106 | 123900 | 812929603000 | 335500 | 335000 | 335500 | 334000 | 5442 |
| 365 | 20231106 | 123800 | 811108224500 | 335000 | 333500 | 335000 | 333500 | 2505 |
| 366 | 20231106 | 123700 | 810270431500 | 334000 | 334000 | 334000 | 333000 | 3041 |
| 367 | 20231106 | 123600 | 809256138500 | 334000 | 333000 | 334000 | 333000 | 1723 |
| 368 | 20231106 | 123500 | 808681375000 | 333500 | 333500 | 333500 | 333000 | 1074 |
| 369 | 20231106 | 123400 | 808323519000 | 333500 | 334500 | 334500 | 333000 | 3445 |
| 370 | 20231106 | 123300 | 807173647000 | 334000 | 334500 | 334500 | 334000 | 2225 |
| 371 | 20231106 | 123200 | 806430112000 | 334500 | 334000 | 334500 | 333500 | 1618 |
| 372 | 20231106 | 123100 | 805889529500 | 334000 | 334500 | 334500 | 333500 | 1853 |
| 373 | 20231106 | 123000 | 805270324000 | 334500 | 332500 | 334500 | 332500 | 4686 |
| 374 | 20231106 | 122900 | 803707373000 | 333000 | 334000 | 334000 | 332500 | 4761 |
| 375 | 20231106 | 122800 | 802120698500 | 334000 | 334000 | 334000 | 333000 | 4401 |
| 376 | 20231106 | 122700 | 800652548000 | 334000 | 335000 | 335500 | 333000 | 5386 |
| 377 | 20231106 | 122600 | 798852962000 | 334500 | 335500 | 335500 | 334000 | 5800 |
| 378 | 20231106 | 122500 | 796910563000 | 335500 | 333500 | 335500 | 333000 | 4903 |
| 379 | 20231106 | 122400 | 795271877500 | 333000 | 334000 | 335500 | 333000 | 7126 |
| 380 | 20231106 | 122300 | 792889596000 | 334000 | 332500 | 334500 | 332000 | 7149 |
| 381 | 20231106 | 122200 | 790507498500 | 332000 | 332500 | 333000 | 331000 | 10120 |
| 382 | 20231106 | 122100 | 787144668500 | 332500 | 334000 | 334500 | 332000 | 9523 |
| 383 | 20231106 | 122000 | 783971400500 | 334000 | 335000 | 335500 | 333500 | 6903 |
| 384 | 20231106 | 121900 | 781663002500 | 335500 | 337500 | 338000 | 335000 | 8791 |
| 385 | 20231106 | 121800 | 778705744000 | 338000 | 337000 | 338000 | 336500 | 7232 |
| 386 | 20231106 | 121700 | 776266318500 | 337000 | 336500 | 337500 | 336000 | 6185 |
| 387 | 20231106 | 121600 | 774183417500 | 336500 | 336500 | 337500 | 335000 | 10590 |
| 388 | 20231106 | 121500 | 770624715500 | 336000 | 336000 | 337000 | 334500 | 13497 |
| 389 | 20231106 | 121400 | 766096220500 | 335500 | 337000 | 337000 | 335500 | 8863 |
| 390 | 20231106 | 121300 | 763115288000 | 337000 | 336500 | 337500 | 336000 | 6461 |
| 391 | 20231106 | 121200 | 760939213500 | 336500 | 339000 | 339500 | 336500 | 12744 |
| 392 | 20231106 | 121100 | 756638556500 | 339000 | 339500 | 340500 | 338500 | 6976 |
| 393 | 20231106 | 121000 | 754274610500 | 339500 | 340500 | 340500 | 339000 | 10864 |
| 394 | 20231106 | 120900 | 750584168000 | 340500 | 340500 | 341000 | 340000 | 4547 |
| 395 | 20231106 | 120800 | 749036678000 | 340500 | 341000 | 341500 | 340500 | 3786 |
| 396 | 20231106 | 120700 | 747745787500 | 341000 | 341000 | 342500 | 340500 | 7181 |
| 397 | 20231106 | 120600 | 745296003000 | 341000 | 340500 | 341000 | 340000 | 7031 |
| 398 | 20231106 | 120500 | 742902429500 | 340500 | 343000 | 343000 | 340500 | 13461 |
| 399 | 20231106 | 120400 | 738306165000 | 342500 | 344000 | 344000 | 342500 | 4152 |
| 400 | 20231106 | 120300 | 736881984500 | 344000 | 343500 | 344000 | 343000 | 2954 |
| 401 | 20231106 | 120200 | 735867035500 | 344000 | 343000 | 344000 | 342500 | 4824 |
| 402 | 20231106 | 120100 | 734212281500 | 343000 | 343000 | 343500 | 342500 | 10094 |
| 403 | 20231106 | 120000 | 730750378000 | 343500 | 345000 | 345000 | 343000 | 9265 |
| 404 | 20231106 | 115900 | 727562692500 | 345000 | 346500 | 346500 | 344500 | 12126 |
| 405 | 20231106 | 115800 | 723379209500 | 346500 | 346000 | 346500 | 345500 | 2348 |
| 406 | 20231106 | 115700 | 722566591500 | 346000 | 346000 | 346500 | 345500 | 3864 |
| 407 | 20231106 | 115600 | 721229410000 | 346000 | 347000 | 347000 | 346000 | 2686 |
| 408 | 20231106 | 115500 | 720299524000 | 347000 | 347500 | 348000 | 346000 | 7096 |
| 409 | 20231106 | 115400 | 717839835000 | 348000 | 348000 | 348000 | 347000 | 1632 |
| 410 | 20231106 | 115300 | 717272566000 | 347500 | 347500 | 348500 | 347000 | 4603 |
| 411 | 20231106 | 115200 | 715672651000 | 347000 | 347000 | 348000 | 346500 | 5642 |
| 412 | 20231106 | 115100 | 713713380500 | 347000 | 349000 | 349500 | 346500 | 9685 |
| 413 | 20231106 | 115000 | 710338525500 | 349500 | 349500 | 349500 | 348500 | 30984 |
| 414 | 20231106 | 114900 | 699511720000 | 349000 | 349000 | 349500 | 348500 | 10199 |
| 415 | 20231106 | 114800 | 695948680000 | 348500 | 349500 | 349500 | 348000 | 8477 |
| 416 | 20231106 | 114700 | 692991310500 | 349500 | 349000 | 349500 | 348500 | 10312 |
| 417 | 20231106 | 114600 | 689390000000 | 349000 | 347500 | 349000 | 347000 | 6119 |
| 418 | 20231106 | 114500 | 687257998000 | 348000 | 347500 | 348000 | 346500 | 3741 |
| 419 | 20231106 | 114400 | 685958732000 | 347500 | 347500 | 347500 | 346000 | 6374 |
| 420 | 20231106 | 114300 | 683748335500 | 347500 | 349000 | 349500 | 347000 | 19578 |
| 421 | 20231106 | 114200 | 676910836500 | 349500 | 348500 | 349500 | 348000 | 12191 |
| 422 | 20231106 | 114100 | 672656199000 | 348500 | 349000 | 349000 | 348000 | 10089 |
| 423 | 20231106 | 114000 | 669138058500 | 349000 | 348000 | 349000 | 347500 | 28661 |
| 424 | 20231106 | 113900 | 659147167500 | 348000 | 347500 | 348000 | 347000 | 5593 |
| 425 | 20231106 | 113800 | 657203204000 | 347500 | 347000 | 347500 | 346500 | 3644 |
| 426 | 20231106 | 113700 | 655938214000 | 347000 | 346500 | 347000 | 346000 | 3538 |
| 427 | 20231106 | 113600 | 654712355000 | 346500 | 347500 | 347500 | 346000 | 5419 |
| 428 | 20231106 | 113500 | 652831051000 | 347000 | 346000 | 347500 | 345500 | 4025 |
| 429 | 20231106 | 113400 | 651435736500 | 345000 | 346500 | 346500 | 345000 | 2417 |
| 430 | 20231106 | 113300 | 650599869000 | 346000 | 345000 | 347000 | 344500 | 6876 |
| 431 | 20231106 | 113200 | 648221222500 | 345000 | 345000 | 345000 | 344000 | 2934 |
| 432 | 20231106 | 113100 | 647209922000 | 344500 | 343000 | 345000 | 343000 | 4572 |
| 433 | 20231106 | 113000 | 645637055000 | 343000 | 343500 | 344000 | 342500 | 6625 |
| 434 | 20231106 | 112900 | 643365805500 | 343500 | 344000 | 344500 | 343000 | 5082 |
| 435 | 20231106 | 112800 | 641618683000 | 344000 | 345500 | 345500 | 343500 | 2782 |
| 436 | 20231106 | 112700 | 640659596500 | 345500 | 344000 | 345500 | 343500 | 6311 |
| 437 | 20231106 | 112600 | 638484293500 | 343500 | 344500 | 344500 | 343500 | 5727 |
| 438 | 20231106 | 112500 | 636513677000 | 344000 | 344000 | 345000 | 344000 | 3929 |
| 439 | 20231106 | 112400 | 635160872000 | 344500 | 346500 | 346500 | 344000 | 6921 |
| 440 | 20231106 | 112300 | 632769263000 | 346000 | 346500 | 347000 | 346000 | 5653 |
| 441 | 20231106 | 112200 | 630809952000 | 347000 | 347500 | 348000 | 346500 | 8587 |
| 442 | 20231106 | 112100 | 627826373500 | 347500 | 347000 | 347500 | 346500 | 3194 |
| 443 | 20231106 | 112000 | 626717636000 | 347000 | 346500 | 347000 | 346000 | 4741 |
| 444 | 20231106 | 111900 | 625074737000 | 346500 | 347000 | 347500 | 345500 | 4417 |
| 445 | 20231106 | 111800 | 623543927500 | 347000 | 347000 | 348000 | 346500 | 13855 |
| 446 | 20231106 | 111700 | 618727844000 | 347000 | 347500 | 347500 | 346500 | 4876 |
| 447 | 20231106 | 111600 | 617034904000 | 347000 | 345000 | 347500 | 344500 | 8382 |
| 448 | 20231106 | 111500 | 614130050000 | 345000 | 345000 | 345500 | 344500 | 3834 |
| 449 | 20231106 | 111400 | 612806658500 | 345000 | 345000 | 346000 | 344500 | 3123 |
| 450 | 20231106 | 111300 | 611728466000 | 345000 | 346000 | 346000 | 344500 | 4114 |
| 451 | 20231106 | 111200 | 610307430500 | 346000 | 343500 | 346000 | 343500 | 6694 |
| 452 | 20231106 | 111100 | 607998321000 | 344000 | 343500 | 344000 | 342500 | 7038 |
| 453 | 20231106 | 111000 | 605580588000 | 343500 | 343000 | 344500 | 342500 | 9963 |
| 454 | 20231106 | 110900 | 602158538500 | 342500 | 344000 | 344500 | 342500 | 10154 |
| 455 | 20231106 | 110800 | 598671429000 | 344000 | 346000 | 346500 | 343000 | 8668 |
| 456 | 20231106 | 110700 | 595686331500 | 346000 | 345500 | 346500 | 344000 | 14368 |
| 457 | 20231106 | 110600 | 590729832000 | 345000 | 347000 | 347500 | 345000 | 13300 |
| 458 | 20231106 | 110500 | 586128861500 | 347500 | 347000 | 347500 | 346500 | 7679 |
| 459 | 20231106 | 110400 | 583463843000 | 347500 | 347000 | 348000 | 346500 | 16297 |
| 460 | 20231106 | 110300 | 577804155000 | 347000 | 345500 | 347000 | 344000 | 20441 |
| 461 | 20231106 | 110200 | 570729834000 | 345500 | 344000 | 345500 | 343500 | 12424 |
| 462 | 20231106 | 110100 | 566447534500 | 344000 | 343000 | 345000 | 342500 | 14890 |
| 463 | 20231106 | 110000 | 561329394000 | 343000 | 343000 | 343500 | 342000 | 13920 |
| 464 | 20231106 | 105900 | 556557186000 | 343000 | 342500 | 343000 | 341000 | 17987 |
| 465 | 20231106 | 105800 | 550398874000 | 342000 | 340500 | 342500 | 340000 | 13489 |
| 466 | 20231106 | 105700 | 545797954000 | 340000 | 337500 | 340500 | 337500 | 28917 |
| 467 | 20231106 | 105600 | 535977497000 | 338000 | 337500 | 338000 | 337000 | 7175 |
| 468 | 20231106 | 105500 | 533553693000 | 337500 | 338000 | 338500 | 337000 | 7050 |
| 469 | 20231106 | 105400 | 531171656000 | 338000 | 336500 | 338000 | 336000 | 3605 |
| 470 | 20231106 | 105300 | 529955896500 | 336500 | 335500 | 337000 | 335000 | 3155 |
| 471 | 20231106 | 105200 | 528895027000 | 335000 | 337000 | 337000 | 334500 | 5139 |
| 472 | 20231106 | 105100 | 527171154000 | 337000 | 337500 | 338000 | 336000 | 7205 |
| 473 | 20231106 | 105000 | 524740576000 | 337500 | 337500 | 338000 | 337000 | 10637 |
| 474 | 20231106 | 104900 | 521150527500 | 337500 | 334500 | 337500 | 334000 | 9622 |
| 475 | 20231106 | 104800 | 517917272000 | 335000 | 335000 | 335500 | 333000 | 5708 |
| 476 | 20231106 | 104700 | 516009417500 | 335000 | 335500 | 336000 | 334500 | 4900 |
| 477 | 20231106 | 104600 | 514367470000 | 335500 | 335500 | 336500 | 335000 | 5523 |
| 478 | 20231106 | 104500 | 512512343000 | 335500 | 336500 | 336500 | 335000 | 4640 |
| 479 | 20231106 | 104400 | 510953777500 | 336000 | 337000 | 337500 | 336000 | 5822 |
| 480 | 20231106 | 104300 | 508993667500 | 337500 | 336000 | 337500 | 336000 | 4419 |
| 481 | 20231106 | 104200 | 507505173000 | 336500 | 335000 | 337000 | 335000 | 12322 |
| 482 | 20231106 | 104100 | 503362992000 | 335500 | 335000 | 335500 | 334500 | 2252 |
| 483 | 20231106 | 104000 | 502608415500 | 335000 | 334500 | 335500 | 334000 | 7228 |
| 484 | 20231106 | 103900 | 500189081500 | 334000 | 335000 | 335000 | 333000 | 8497 |
| 485 | 20231106 | 103800 | 497349072500 | 335000 | 335500 | 335500 | 334500 | 7045 |
| 486 | 20231106 | 103700 | 494988217500 | 335500 | 334500 | 335500 | 334000 | 7435 |
| 487 | 20231106 | 103600 | 492499134000 | 334500 | 334000 | 334500 | 332500 | 5990 |
| 488 | 20231106 | 103500 | 490500033500 | 333500 | 333000 | 334000 | 332500 | 6948 |
| 489 | 20231106 | 103400 | 488182944500 | 332500 | 332500 | 333000 | 331500 | 3444 |
| 490 | 20231106 | 103300 | 487038032500 | 332500 | 331000 | 333000 | 330500 | 6243 |
| 491 | 20231106 | 103200 | 484964898000 | 331000 | 331500 | 332000 | 330500 | 6926 |
| 492 | 20231106 | 103100 | 482669314500 | 331500 | 331000 | 332000 | 330000 | 5101 |
| 493 | 20231106 | 103000 | 480981527500 | 331000 | 330500 | 331500 | 329500 | 12236 |
| 494 | 20231106 | 102900 | 476938499500 | 330500 | 331500 | 332000 | 330000 | 8024 |
| 495 | 20231106 | 102800 | 474284526500 | 331000 | 332000 | 333000 | 331000 | 5519 |
| 496 | 20231106 | 102700 | 472451939500 | 332000 | 332000 | 332500 | 331500 | 3243 |
| 497 | 20231106 | 102600 | 471375642500 | 332000 | 331000 | 332000 | 330500 | 7939 |
| 498 | 20231106 | 102500 | 468747057000 | 331500 | 332000 | 333000 | 331000 | 9030 |
| 499 | 20231106 | 102400 | 465749080500 | 332000 | 331500 | 332500 | 330500 | 8798 |
| 500 | 20231106 | 102300 | 462832652000 | 331500 | 332000 | 333000 | 330000 | 18865 |
| 501 | 20231106 | 102200 | 456582461500 | 332000 | 335000 | 335500 | 331000 | 19569 |
| 502 | 20231106 | 102100 | 450066883000 | 335500 | 338000 | 338500 | 335000 | 29916 |
| 503 | 20231106 | 102000 | 439989097500 | 338000 | 336500 | 338000 | 335500 | 11808 |
| 504 | 20231106 | 101900 | 436010128000 | 336000 | 334500 | 336500 | 334500 | 15354 |
| 505 | 20231106 | 101800 | 430854005500 | 334500 | 334500 | 335500 | 332500 | 17470 |
| 506 | 20231106 | 101700 | 425018125000 | 334500 | 334000 | 335000 | 333000 | 13234 |
| 507 | 20231106 | 101600 | 420599090000 | 333500 | 331000 | 334000 | 331000 | 8614 |
| 508 | 20231106 | 101500 | 417732214000 | 331500 | 333500 | 334000 | 331000 | 14047 |
| 509 | 20231106 | 101400 | 413055253500 | 333500 | 330000 | 333500 | 329000 | 15582 |
| 510 | 20231106 | 101300 | 407894280500 | 330000 | 330000 | 331500 | 330000 | 9780 |
| 511 | 20231106 | 101200 | 404660355000 | 330500 | 329500 | 332000 | 329500 | 9626 |
| 512 | 20231106 | 101100 | 401472743000 | 330000 | 331500 | 332000 | 329000 | 14430 |
| 513 | 20231106 | 101000 | 396702792500 | 331500 | 331000 | 332000 | 331000 | 12161 |
| 514 | 20231106 | 100900 | 392671345500 | 331000 | 330000 | 331500 | 329000 | 14451 |
| 515 | 20231106 | 100800 | 387893655000 | 330000 | 330000 | 330500 | 328000 | 17805 |
| 516 | 20231106 | 100700 | 382027216500 | 330000 | 328000 | 330000 | 328000 | 28786 |
| 517 | 20231106 | 100600 | 372544465500 | 328500 | 326500 | 328500 | 326500 | 6406 |
| 518 | 20231106 | 100500 | 370446312500 | 327000 | 327500 | 328000 | 326000 | 10136 |
| 519 | 20231106 | 100400 | 367127196500 | 327500 | 327500 | 328000 | 327000 | 9369 |
| 520 | 20231106 | 100300 | 364059047500 | 327500 | 327000 | 328000 | 326500 | 7832 |
| 521 | 20231106 | 100200 | 361494782000 | 327500 | 326000 | 327500 | 326000 | 15697 |
| 522 | 20231106 | 100100 | 356362667000 | 326000 | 324500 | 326000 | 324500 | 5613 |
| 523 | 20231106 | 100000 | 354536027500 | 324500 | 326000 | 326000 | 324500 | 7275 |
| 524 | 20231106 | 095900 | 352169022500 | 326000 | 325000 | 326000 | 324000 | 5297 |
| 525 | 20231106 | 095800 | 350446226500 | 325000 | 326000 | 326000 | 324000 | 12145 |
| 526 | 20231106 | 095700 | 346499274000 | 326000 | 325500 | 327000 | 325000 | 12972 |
| 527 | 20231106 | 095600 | 342270045500 | 325500 | 325500 | 326000 | 325000 | 5885 |
| 528 | 20231106 | 095500 | 340354223500 | 325500 | 324000 | 325500 | 324000 | 3297 |
| 529 | 20231106 | 095400 | 339283106500 | 324500 | 325500 | 326000 | 323500 | 9630 |
| 530 | 20231106 | 095300 | 336155287500 | 325500 | 323000 | 326000 | 323000 | 28881 |
| 531 | 20231106 | 095200 | 326772414000 | 323500 | 323000 | 323500 | 322500 | 3749 |
| 532 | 20231106 | 095100 | 325561188500 | 323000 | 323000 | 323500 | 322500 | 3276 |
| 533 | 20231106 | 095000 | 324503127500 | 323000 | 323000 | 325000 | 322500 | 16660 |
| 534 | 20231106 | 094900 | 319108318000 | 323000 | 322000 | 323000 | 321500 | 3832 |
| 535 | 20231106 | 094800 | 317873790000 | 321500 | 322000 | 322500 | 321000 | 5286 |
| 536 | 20231106 | 094700 | 316172812000 | 322500 | 322000 | 322500 | 321500 | 5488 |
| 537 | 20231106 | 094600 | 314405972500 | 322000 | 323000 | 324000 | 320500 | 10674 |
| 538 | 20231106 | 094500 | 310960328000 | 323500 | 323500 | 324500 | 323000 | 11743 |
| 539 | 20231106 | 094400 | 307156883500 | 323500 | 322000 | 323500 | 321500 | 13356 |
| 540 | 20231106 | 094300 | 302849115000 | 321500 | 320500 | 322000 | 320500 | 8199 |
| 541 | 20231106 | 094200 | 300214995500 | 321000 | 320000 | 321500 | 320000 | 6161 |
| 542 | 20231106 | 094100 | 298238749000 | 320500 | 320000 | 320500 | 319000 | 5894 |
| 543 | 20231106 | 094000 | 296353040500 | 320000 | 321000 | 321500 | 319000 | 5273 |
| 544 | 20231106 | 093900 | 294664130000 | 320500 | 322000 | 322500 | 320000 | 6692 |
| 545 | 20231106 | 093800 | 292514061000 | 322000 | 320000 | 322500 | 320000 | 7325 |
| 546 | 20231106 | 093700 | 290156612000 | 319500 | 321000 | 322000 | 319000 | 7103 |
| 547 | 20231106 | 093600 | 287880033000 | 321000 | 322500 | 323500 | 319500 | 9510 |
| 548 | 20231106 | 093500 | 284818137500 | 322000 | 319500 | 324000 | 318500 | 21884 |
| 549 | 20231106 | 093400 | 277777382000 | 318500 | 320500 | 320500 | 318500 | 7428 |
| 550 | 20231106 | 093300 | 275404015000 | 320500 | 321500 | 321500 | 319000 | 13799 |
| 551 | 20231106 | 093200 | 270981160000 | 321500 | 319500 | 321500 | 319000 | 20248 |
| 552 | 20231106 | 093100 | 264493328500 | 319500 | 318500 | 319500 | 318000 | 17118 |
| 553 | 20231106 | 093000 | 259033720500 | 319000 | 317000 | 319500 | 316500 | 27169 |
| 554 | 20231106 | 092900 | 250383730000 | 316500 | 314500 | 317000 | 314000 | 21421 |
| 555 | 20231106 | 092800 | 243611285500 | 314500 | 311500 | 314500 | 311000 | 5356 |
| 556 | 20231106 | 092700 | 241932954500 | 311500 | 310000 | 312000 | 309500 | 9531 |
| 557 | 20231106 | 092600 | 238968098500 | 310000 | 312000 | 312000 | 309500 | 12868 |
| 558 | 20231106 | 092500 | 234971693000 | 312000 | 313500 | 314000 | 310500 | 8096 |
| 559 | 20231106 | 092400 | 232441712500 | 314000 | 315000 | 316000 | 313500 | 17084 |
| 560 | 20231106 | 092300 | 227059998000 | 315000 | 314000 | 315000 | 312500 | 16005 |
| 561 | 20231106 | 092200 | 222032922500 | 314000 | 312500 | 314500 | 312000 | 9339 |
| 562 | 20231106 | 092100 | 219107146000 | 312500 | 310500 | 313500 | 310500 | 13918 |
| 563 | 20231106 | 092000 | 214758596500 | 310000 | 312000 | 313000 | 309000 | 16225 |
| 564 | 20231106 | 091900 | 209718352000 | 312000 | 309500 | 313000 | 309000 | 14552 |
| 565 | 20231106 | 091800 | 205183478000 | 309500 | 310500 | 312500 | 308500 | 14898 |
| 566 | 20231106 | 091700 | 200567293000 | 310500 | 309000 | 312000 | 307000 | 19975 |
| 567 | 20231106 | 091600 | 194378536000 | 309000 | 312500 | 313000 | 309000 | 25876 |
| 568 | 20231106 | 091500 | 186332604500 | 312500 | 314500 | 315000 | 312000 | 18518 |
| 569 | 20231106 | 091400 | 180531904500 | 314500 | 311500 | 316500 | 311500 | 21021 |
| 570 | 20231106 | 091300 | 173931635500 | 311500 | 313000 | 316000 | 311000 | 32976 |
| 571 | 20231106 | 091200 | 163604368000 | 313000 | 319000 | 319000 | 312500 | 30627 |
| 572 | 20231106 | 091100 | 153934882500 | 318500 | 328500 | 328500 | 318000 | 32619 |
| 573 | 20231106 | 091000 | 143413024000 | 328000 | 326000 | 329500 | 325500 | 33189 |
| 574 | 20231106 | 090900 | 132535786500 | 326500 | 325000 | 326500 | 324000 | 23245 |
| 575 | 20231106 | 090800 | 124971395000 | 324500 | 323000 | 326500 | 322000 | 24552 |
| 576 | 20231106 | 090700 | 116996116000 | 323500 | 323500 | 325500 | 321500 | 32304 |
| 577 | 20231106 | 090600 | 106531813500 | 324000 | 323500 | 325500 | 322000 | 39329 |
| 578 | 20231106 | 090500 | 93799890000 | 324000 | 319000 | 324000 | 317000 | 38580 |
| 579 | 20231106 | 090400 | 81413582500 | 318000 | 318500 | 322500 | 316500 | 45247 |
| 580 | 20231106 | 090300 | 66991131000 | 319000 | 326500 | 327500 | 318500 | 57911 |
| 581 | 20231106 | 090200 | 48302873000 | 326500 | 320000 | 328000 | 319000 | 150529 |
| 582 | 20231106 | 090100 | 0 | 269000 | 269000 | 269000 | 269000 | 0 |
| 583 | 20231106 | 090000 | 0 | 269000 | 269000 | 269000 | 269000 | 0 |