36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 184500 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 79011 |
| 3 | 20231106 | 184400 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 4 | 20231106 | 184300 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 5 | 20231106 | 184200 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 6 | 20231106 | 184100 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 7 | 20231106 | 184000 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 8 | 20231106 | 183900 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 9 | 20231106 | 183800 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 10 | 20231106 | 183700 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 11 | 20231106 | 183600 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 12 | 20231106 | 183500 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 13 | 20231106 | 183400 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 14 | 20231106 | 183300 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 15 | 20231106 | 183200 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 16 | 20231106 | 183100 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 17 | 20231106 | 183000 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 18 | 20231106 | 182900 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 19 | 20231106 | 182800 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 20 | 20231106 | 182700 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 21 | 20231106 | 182600 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 22 | 20231106 | 182500 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 23 | 20231106 | 182400 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 24 | 20231106 | 182300 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 25 | 20231106 | 182200 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 26 | 20231106 | 182100 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 27 | 20231106 | 182000 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 28 | 20231106 | 181900 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 29 | 20231106 | 181800 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 30 | 20231106 | 181700 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 31 | 20231106 | 181600 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 32 | 20231106 | 181500 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 79011 |
| 33 | 20231106 | 181400 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 34 | 20231106 | 181300 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 35 | 20231106 | 181200 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 36 | 20231106 | 181100 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 37 | 20231106 | 181000 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 38 | 20231106 | 180900 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 39 | 20231106 | 180800 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 40 | 20231106 | 180700 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 41 | 20231106 | 180600 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 42 | 20231106 | 180500 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 43 | 20231106 | 180400 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 44 | 20231106 | 180300 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 45 | 20231106 | 180200 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 46 | 20231106 | 180100 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 47 | 20231106 | 180000 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 48 | 20231106 | 175900 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 49 | 20231106 | 175800 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 50 | 20231106 | 175700 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 51 | 20231106 | 175600 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 52 | 20231106 | 175500 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 53 | 20231106 | 175400 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 54 | 20231106 | 175300 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 55 | 20231106 | 175200 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 56 | 20231106 | 175100 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 57 | 20231106 | 175000 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 58 | 20231106 | 174900 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 59 | 20231106 | 174800 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 60 | 20231106 | 174700 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 61 | 20231106 | 174600 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 62 | 20231106 | 174500 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 79011 |
| 63 | 20231106 | 174400 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 64 | 20231106 | 174300 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 65 | 20231106 | 174200 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 66 | 20231106 | 174100 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 67 | 20231106 | 174000 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 68 | 20231106 | 173900 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 69 | 20231106 | 173800 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 70 | 20231106 | 173700 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 71 | 20231106 | 173600 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 72 | 20231106 | 173500 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 73 | 20231106 | 173400 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 74 | 20231106 | 173300 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 75 | 20231106 | 173200 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 76 | 20231106 | 173100 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 77 | 20231106 | 173000 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 78 | 20231106 | 172900 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 79 | 20231106 | 172800 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 80 | 20231106 | 172700 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 81 | 20231106 | 172600 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 82 | 20231106 | 172500 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 83 | 20231106 | 172400 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 84 | 20231106 | 172300 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 85 | 20231106 | 172200 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 86 | 20231106 | 172100 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 87 | 20231106 | 172000 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 88 | 20231106 | 171900 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 89 | 20231106 | 171800 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 90 | 20231106 | 171700 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 91 | 20231106 | 171600 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 92 | 20231106 | 171500 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 79011 |
| 93 | 20231106 | 171400 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 94 | 20231106 | 171300 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 95 | 20231106 | 171200 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 96 | 20231106 | 171100 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 97 | 20231106 | 171000 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 98 | 20231106 | 170900 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 99 | 20231106 | 170800 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 100 | 20231106 | 170700 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 101 | 20231106 | 170600 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 102 | 20231106 | 170500 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 103 | 20231106 | 170400 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 104 | 20231106 | 170300 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 105 | 20231106 | 170200 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 106 | 20231106 | 170100 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 107 | 20231106 | 170000 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 108 | 20231106 | 165900 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 109 | 20231106 | 165800 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 110 | 20231106 | 165700 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 111 | 20231106 | 165600 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 112 | 20231106 | 165500 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 113 | 20231106 | 165400 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 114 | 20231106 | 165300 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 115 | 20231106 | 165200 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 116 | 20231106 | 165100 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 117 | 20231106 | 165000 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 118 | 20231106 | 164900 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 119 | 20231106 | 164800 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 120 | 20231106 | 164700 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 121 | 20231106 | 164600 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 122 | 20231106 | 164500 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 79011 |
| 123 | 20231106 | 164400 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 124 | 20231106 | 164300 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 125 | 20231106 | 164200 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 126 | 20231106 | 164100 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 127 | 20231106 | 164000 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 128 | 20231106 | 163900 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 129 | 20231106 | 163800 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 130 | 20231106 | 163700 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 131 | 20231106 | 163600 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 132 | 20231106 | 163500 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 133 | 20231106 | 163400 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 134 | 20231106 | 163300 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 135 | 20231106 | 163200 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 136 | 20231106 | 163100 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 137 | 20231106 | 163000 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 138 | 20231106 | 162900 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 139 | 20231106 | 162800 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 140 | 20231106 | 162700 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 141 | 20231106 | 162600 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 142 | 20231106 | 162500 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 143 | 20231106 | 162400 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 144 | 20231106 | 162300 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 145 | 20231106 | 162200 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 146 | 20231106 | 162100 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 147 | 20231106 | 162000 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 148 | 20231106 | 161900 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 149 | 20231106 | 161800 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 150 | 20231106 | 161700 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 151 | 20231106 | 161600 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 152 | 20231106 | 161500 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 79011 |
| 153 | 20231106 | 161400 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 154 | 20231106 | 161300 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 155 | 20231106 | 161200 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 156 | 20231106 | 161100 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 157 | 20231106 | 161000 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 158 | 20231106 | 160900 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 159 | 20231106 | 160800 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 160 | 20231106 | 160700 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 161 | 20231106 | 160600 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 162 | 20231106 | 160500 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 163 | 20231106 | 160400 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 164 | 20231106 | 160300 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 165 | 20231106 | 160200 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 166 | 20231106 | 160100 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 167 | 20231106 | 160000 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 168 | 20231106 | 155900 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 169 | 20231106 | 155800 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 170 | 20231106 | 155700 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 171 | 20231106 | 155600 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 172 | 20231106 | 155500 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 173 | 20231106 | 155400 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 174 | 20231106 | 155300 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 175 | 20231106 | 155200 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 176 | 20231106 | 155100 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 177 | 20231106 | 155000 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 178 | 20231106 | 154900 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 179 | 20231106 | 154800 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 180 | 20231106 | 154700 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 181 | 20231106 | 154600 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 182 | 20231106 | 154500 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 79011 |
| 183 | 20231106 | 154400 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 184 | 20231106 | 154300 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 185 | 20231106 | 154200 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 186 | 20231106 | 154100 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 187 | 20231106 | 154000 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 188 | 20231106 | 153900 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 189 | 20231106 | 153800 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 190 | 20231106 | 153700 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 191 | 20231106 | 153600 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 192 | 20231106 | 153500 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 193 | 20231106 | 153400 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 194 | 20231106 | 153300 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 195 | 20231106 | 153200 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 196 | 20231106 | 153100 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 0 |
| 197 | 20231106 | 153000 | 1652252770500 | 522000 | 522000 | 522000 | 522000 | 79011 |
| 198 | 20231106 | 152900 | 1611009028500 | 517000 | 517000 | 517000 | 517000 | 0 |
| 199 | 20231106 | 152800 | 1611009028500 | 517000 | 517000 | 517000 | 517000 | 0 |
| 200 | 20231106 | 152700 | 1611009028500 | 517000 | 517000 | 517000 | 517000 | 0 |
| 201 | 20231106 | 152600 | 1611009028500 | 517000 | 517000 | 517000 | 517000 | 0 |
| 202 | 20231106 | 152500 | 1611009028500 | 517000 | 517000 | 517000 | 517000 | 0 |
| 203 | 20231106 | 152400 | 1611009028500 | 517000 | 517000 | 517000 | 517000 | 0 |
| 204 | 20231106 | 152300 | 1611009028500 | 517000 | 517000 | 517000 | 517000 | 0 |
| 205 | 20231106 | 152200 | 1611009028500 | 517000 | 517000 | 517000 | 517000 | 0 |
| 206 | 20231106 | 152100 | 1611009028500 | 517000 | 517000 | 517000 | 517000 | 0 |
| 207 | 20231106 | 152000 | 1611009028500 | 517000 | 517000 | 517000 | 517000 | 0 |
| 208 | 20231106 | 151900 | 1611009028500 | 517000 | 516000 | 517000 | 515000 | 10800 |
| 209 | 20231106 | 151800 | 1605438902500 | 516000 | 516000 | 517000 | 515000 | 6866 |
| 210 | 20231106 | 151700 | 1601896824500 | 517000 | 515000 | 517000 | 515000 | 4261 |
| 211 | 20231106 | 151600 | 1599698022500 | 516000 | 516000 | 516000 | 515000 | 4632 |
| 212 | 20231106 | 151500 | 1597309910500 | 515000 | 518000 | 518000 | 515000 | 11579 |
| 213 | 20231106 | 151400 | 1591328397500 | 517000 | 518000 | 518000 | 517000 | 2368 |
| 214 | 20231106 | 151300 | 1590102960500 | 518000 | 518000 | 518000 | 517000 | 1259 |
| 215 | 20231106 | 151200 | 1589451511500 | 518000 | 516000 | 518000 | 516000 | 5034 |
| 216 | 20231106 | 151100 | 1586849126500 | 517000 | 516000 | 517000 | 516000 | 3734 |
| 217 | 20231106 | 151000 | 1584919545500 | 517000 | 516000 | 517000 | 515000 | 5664 |
| 218 | 20231106 | 150900 | 1581997601500 | 515000 | 516000 | 516000 | 515000 | 1515 |
| 219 | 20231106 | 150800 | 1581216635500 | 516000 | 516000 | 517000 | 515000 | 3557 |
| 220 | 20231106 | 150700 | 1579382312500 | 516000 | 516000 | 517000 | 515000 | 3506 |
| 221 | 20231106 | 150600 | 1577572776500 | 516000 | 516000 | 517000 | 516000 | 3585 |
| 222 | 20231106 | 150500 | 1575722167500 | 516000 | 514000 | 517000 | 514000 | 7264 |
| 223 | 20231106 | 150400 | 1571975969500 | 515000 | 514000 | 515000 | 513000 | 8750 |
| 224 | 20231106 | 150300 | 1567478159500 | 514000 | 517000 | 517000 | 514000 | 13983 |
| 225 | 20231106 | 150200 | 1560266161500 | 517000 | 517000 | 518000 | 517000 | 1415 |
| 226 | 20231106 | 150100 | 1559533695500 | 517000 | 519000 | 519000 | 517000 | 7631 |
| 227 | 20231106 | 150000 | 1555580235500 | 519000 | 519000 | 520000 | 518000 | 4330 |
| 228 | 20231106 | 145900 | 1553333090500 | 518000 | 519000 | 519000 | 518000 | 3377 |
| 229 | 20231106 | 145800 | 1551581788500 | 519000 | 518000 | 519000 | 518000 | 3233 |
| 230 | 20231106 | 145700 | 1549905464500 | 518000 | 518000 | 519000 | 517000 | 5273 |
| 231 | 20231106 | 145600 | 1547175308500 | 517000 | 518000 | 518000 | 517000 | 2753 |
| 232 | 20231106 | 145500 | 1545751269500 | 517000 | 516000 | 518000 | 515000 | 5966 |
| 233 | 20231106 | 145400 | 1542671015500 | 517000 | 519000 | 520000 | 516000 | 10560 |
| 234 | 20231106 | 145300 | 1537202136500 | 520000 | 520000 | 521000 | 519000 | 6767 |
| 235 | 20231106 | 145200 | 1533683709500 | 520000 | 520000 | 522000 | 519000 | 11990 |
| 236 | 20231106 | 145100 | 1527444567500 | 521000 | 520000 | 521000 | 520000 | 3958 |
| 237 | 20231106 | 145000 | 1525382865500 | 520000 | 519000 | 520000 | 519000 | 9391 |
| 238 | 20231106 | 144900 | 1520500322500 | 520000 | 520000 | 520000 | 519000 | 3635 |
| 239 | 20231106 | 144800 | 1518610879500 | 520000 | 520000 | 520000 | 519000 | 4099 |
| 240 | 20231106 | 144700 | 1516479709500 | 520000 | 518000 | 520000 | 517000 | 12073 |
| 241 | 20231106 | 144600 | 1510215704500 | 518000 | 518000 | 518000 | 517000 | 1822 |
| 242 | 20231106 | 144500 | 1509272228500 | 518000 | 517000 | 518000 | 517000 | 2424 |
| 243 | 20231106 | 144400 | 1508017004500 | 518000 | 517000 | 518000 | 516000 | 4405 |
| 244 | 20231106 | 144300 | 1505737929500 | 516000 | 518000 | 519000 | 516000 | 9444 |
| 245 | 20231106 | 144200 | 1500852167500 | 518000 | 519000 | 520000 | 517000 | 17147 |
| 246 | 20231106 | 144100 | 1491951660500 | 519000 | 518000 | 519000 | 517000 | 10443 |
| 247 | 20231106 | 144000 | 1486535217500 | 518000 | 517000 | 518000 | 517000 | 11210 |
| 248 | 20231106 | 143900 | 1480728751500 | 518000 | 517000 | 518000 | 516000 | 8007 |
| 249 | 20231106 | 143800 | 1476588638500 | 517000 | 516000 | 517000 | 515000 | 7886 |
| 250 | 20231106 | 143700 | 1472515234500 | 516000 | 515000 | 516000 | 514000 | 10932 |
| 251 | 20231106 | 143600 | 1466881457500 | 514000 | 514000 | 515000 | 513000 | 2954 |
| 252 | 20231106 | 143500 | 1465362458500 | 514000 | 515000 | 515000 | 513000 | 5103 |
| 253 | 20231106 | 143400 | 1462738845500 | 515000 | 514000 | 515000 | 513000 | 5392 |
| 254 | 20231106 | 143300 | 1459966941500 | 514000 | 513000 | 514000 | 513000 | 1032 |
| 255 | 20231106 | 143200 | 1459436772500 | 513000 | 513000 | 514000 | 513000 | 2240 |
| 256 | 20231106 | 143100 | 1458286543500 | 514000 | 513000 | 514000 | 512000 | 1863 |
| 257 | 20231106 | 143000 | 1457330899500 | 512000 | 513000 | 513000 | 512000 | 4392 |
| 258 | 20231106 | 142900 | 1455078189500 | 512000 | 513000 | 513000 | 512000 | 1145 |
| 259 | 20231106 | 142800 | 1454491629500 | 513000 | 513000 | 514000 | 512000 | 2204 |
| 260 | 20231106 | 142700 | 1453360878500 | 513000 | 515000 | 515000 | 512000 | 4848 |
| 261 | 20231106 | 142600 | 1450870610500 | 514000 | 513000 | 515000 | 513000 | 4646 |
| 262 | 20231106 | 142500 | 1448482836500 | 514000 | 513000 | 514000 | 512000 | 7803 |
| 263 | 20231106 | 142400 | 1444477907500 | 513000 | 513000 | 513000 | 512000 | 3353 |
| 264 | 20231106 | 142300 | 1442759569500 | 513000 | 512000 | 513000 | 512000 | 1215 |
| 265 | 20231106 | 142200 | 1442137124500 | 512000 | 513000 | 513000 | 511000 | 5459 |
| 266 | 20231106 | 142100 | 1439341768500 | 512000 | 513000 | 513000 | 512000 | 1010 |
| 267 | 20231106 | 142000 | 1438824159500 | 513000 | 513000 | 513000 | 512000 | 1794 |
| 268 | 20231106 | 141900 | 1437904609500 | 513000 | 514000 | 514000 | 512000 | 1163 |
| 269 | 20231106 | 141800 | 1437307990500 | 514000 | 512000 | 514000 | 512000 | 1848 |
| 270 | 20231106 | 141700 | 1436360022500 | 513000 | 513000 | 514000 | 512000 | 4507 |
| 271 | 20231106 | 141600 | 1434047965500 | 513000 | 512000 | 513000 | 511000 | 2005 |
| 272 | 20231106 | 141500 | 1433021421500 | 512000 | 513000 | 513000 | 511000 | 3099 |
| 273 | 20231106 | 141400 | 1431434483500 | 513000 | 512000 | 513000 | 511000 | 3535 |
| 274 | 20231106 | 141300 | 1429624451500 | 512000 | 511000 | 512000 | 510000 | 3929 |
| 275 | 20231106 | 141200 | 1427616454500 | 512000 | 509000 | 512000 | 508000 | 5220 |
| 276 | 20231106 | 141100 | 1424954804500 | 509000 | 508000 | 509000 | 508000 | 1275 |
| 277 | 20231106 | 141000 | 1424306828500 | 509000 | 510000 | 510000 | 508000 | 3577 |
| 278 | 20231106 | 140900 | 1422485974500 | 509000 | 511000 | 511000 | 509000 | 2591 |
| 279 | 20231106 | 140800 | 1421164689500 | 510000 | 510000 | 511000 | 510000 | 1057 |
| 280 | 20231106 | 140700 | 1420625307500 | 511000 | 509000 | 511000 | 508000 | 6219 |
| 281 | 20231106 | 140600 | 1417458358500 | 509000 | 510000 | 511000 | 509000 | 5346 |
| 282 | 20231106 | 140500 | 1414733962500 | 510000 | 510000 | 511000 | 510000 | 3960 |
| 283 | 20231106 | 140400 | 1412713980500 | 510000 | 511000 | 512000 | 510000 | 3092 |
| 284 | 20231106 | 140300 | 1411134326500 | 512000 | 512000 | 512000 | 511000 | 1707 |
| 285 | 20231106 | 140200 | 1410261038500 | 512000 | 512000 | 512000 | 511000 | 1210 |
| 286 | 20231106 | 140100 | 1409642154500 | 511000 | 514000 | 514000 | 511000 | 4785 |
| 287 | 20231106 | 140000 | 1407188029500 | 514000 | 514000 | 514000 | 513000 | 1723 |
| 288 | 20231106 | 135900 | 1406302774500 | 514000 | 514000 | 514000 | 513000 | 2796 |
| 289 | 20231106 | 135800 | 1404865933500 | 514000 | 512000 | 514000 | 512000 | 2131 |
| 290 | 20231106 | 135700 | 1403772705500 | 512000 | 511000 | 512000 | 510000 | 3874 |
| 291 | 20231106 | 135600 | 1401791556500 | 510000 | 512000 | 512000 | 510000 | 3765 |
| 292 | 20231106 | 135500 | 1399866507500 | 512000 | 513000 | 513000 | 512000 | 4000 |
| 293 | 20231106 | 135400 | 1397816826500 | 513000 | 514000 | 514000 | 512000 | 1856 |
| 294 | 20231106 | 135300 | 1396865074500 | 514000 | 512000 | 514000 | 511000 | 3255 |
| 295 | 20231106 | 135200 | 1395198063500 | 512000 | 514000 | 514000 | 512000 | 4750 |
| 296 | 20231106 | 135100 | 1392762418500 | 513000 | 515000 | 515000 | 513000 | 4838 |
| 297 | 20231106 | 135000 | 1390276067500 | 514000 | 516000 | 516000 | 514000 | 4244 |
| 298 | 20231106 | 134900 | 1388090753500 | 516000 | 514000 | 516000 | 513000 | 2582 |
| 299 | 20231106 | 134800 | 1386760969500 | 514000 | 516000 | 516000 | 513000 | 7423 |
| 300 | 20231106 | 134700 | 1382939271500 | 516000 | 515000 | 516000 | 514000 | 3779 |
| 301 | 20231106 | 134600 | 1380991117500 | 515000 | 513000 | 515000 | 513000 | 5917 |
| 302 | 20231106 | 134500 | 1377948514500 | 514000 | 513000 | 514000 | 513000 | 1217 |
| 303 | 20231106 | 134400 | 1377323437500 | 513000 | 513000 | 514000 | 512000 | 5810 |
| 304 | 20231106 | 134300 | 1374343322500 | 513000 | 513000 | 513000 | 512000 | 1909 |
| 305 | 20231106 | 134200 | 1373364372500 | 513000 | 512000 | 513000 | 511000 | 2585 |
| 306 | 20231106 | 134100 | 1372040614500 | 512000 | 510000 | 512000 | 510000 | 2273 |
| 307 | 20231106 | 134000 | 1370879173500 | 510000 | 511000 | 512000 | 510000 | 3160 |
| 308 | 20231106 | 133900 | 1369264931500 | 511000 | 511000 | 512000 | 510000 | 2695 |
| 309 | 20231106 | 133800 | 1367887959500 | 512000 | 513000 | 513000 | 511000 | 1055 |
| 310 | 20231106 | 133700 | 1367348072500 | 513000 | 511000 | 513000 | 510000 | 3381 |
| 311 | 20231106 | 133600 | 1365618751500 | 510000 | 513000 | 514000 | 510000 | 5070 |
| 312 | 20231106 | 133500 | 1363023874500 | 513000 | 515000 | 516000 | 513000 | 6411 |
| 313 | 20231106 | 133400 | 1359725016500 | 515000 | 516000 | 516000 | 514000 | 2907 |
| 314 | 20231106 | 133300 | 1358226923500 | 515000 | 515000 | 516000 | 514000 | 8904 |
| 315 | 20231106 | 133200 | 1353641974500 | 515000 | 515000 | 515000 | 513000 | 3480 |
| 316 | 20231106 | 133100 | 1351852419500 | 514000 | 513000 | 515000 | 512000 | 8294 |
| 317 | 20231106 | 133000 | 1347591353500 | 513000 | 512000 | 513000 | 512000 | 1359 |
| 318 | 20231106 | 132900 | 1346894537500 | 513000 | 512000 | 513000 | 511000 | 2956 |
| 319 | 20231106 | 132800 | 1345381315500 | 512000 | 512000 | 512000 | 511000 | 1707 |
| 320 | 20231106 | 132700 | 1344507486500 | 512000 | 509000 | 512000 | 509000 | 7191 |
| 321 | 20231106 | 132600 | 1340835279500 | 509000 | 510000 | 511000 | 509000 | 3160 |
| 322 | 20231106 | 132500 | 1339223820500 | 510000 | 511000 | 511000 | 510000 | 1692 |
| 323 | 20231106 | 132400 | 1338360035500 | 511000 | 511000 | 511000 | 510000 | 1034 |
| 324 | 20231106 | 132300 | 1337832132500 | 510000 | 510000 | 511000 | 509000 | 2860 |
| 325 | 20231106 | 132200 | 1336373572500 | 509000 | 508000 | 510000 | 508000 | 2716 |
| 326 | 20231106 | 132100 | 1334991192500 | 509000 | 508000 | 509000 | 508000 | 1572 |
| 327 | 20231106 | 132000 | 1334191745500 | 509000 | 508000 | 510000 | 507000 | 5390 |
| 328 | 20231106 | 131900 | 1331448160500 | 508000 | 508000 | 508000 | 507000 | 952 |
| 329 | 20231106 | 131800 | 1330965064500 | 507000 | 507000 | 508000 | 507000 | 649 |
| 330 | 20231106 | 131700 | 1330635717500 | 508000 | 508000 | 508000 | 506000 | 1956 |
| 331 | 20231106 | 131600 | 1329643899500 | 508000 | 510000 | 510000 | 507000 | 3335 |
| 332 | 20231106 | 131500 | 1327950301500 | 510000 | 510000 | 511000 | 509000 | 2939 |
| 333 | 20231106 | 131400 | 1326450903500 | 511000 | 510000 | 512000 | 510000 | 2611 |
| 334 | 20231106 | 131300 | 1325116713500 | 511000 | 511000 | 512000 | 510000 | 3858 |
| 335 | 20231106 | 131200 | 1323145046500 | 511000 | 510000 | 512000 | 510000 | 5975 |
| 336 | 20231106 | 131100 | 1320089682500 | 511000 | 509000 | 511000 | 508000 | 10762 |
| 337 | 20231106 | 131000 | 1314604490500 | 508000 | 508000 | 509000 | 508000 | 1218 |
| 338 | 20231106 | 130900 | 1313985255500 | 508000 | 507000 | 509000 | 507000 | 2646 |
| 339 | 20231106 | 130800 | 1312640914500 | 508000 | 508000 | 508000 | 503000 | 3248 |
| 340 | 20231106 | 130700 | 1310997770500 | 508000 | 505000 | 508000 | 504000 | 6638 |
| 341 | 20231106 | 130600 | 1307638994500 | 504000 | 506000 | 506000 | 504000 | 2489 |
| 342 | 20231106 | 130500 | 1306381876500 | 506000 | 506000 | 506000 | 505000 | 2443 |
| 343 | 20231106 | 130400 | 1305146966500 | 506000 | 505000 | 506000 | 504000 | 1809 |
| 344 | 20231106 | 130300 | 1304233571500 | 505000 | 505000 | 506000 | 504000 | 3739 |
| 345 | 20231106 | 130200 | 1302347326500 | 506000 | 506000 | 506000 | 504000 | 2311 |
| 346 | 20231106 | 130100 | 1301179781500 | 505000 | 507000 | 508000 | 504000 | 5516 |
| 347 | 20231106 | 130000 | 1298391652500 | 507000 | 509000 | 509000 | 506000 | 3554 |
| 348 | 20231106 | 125900 | 1296587036500 | 509000 | 510000 | 511000 | 508000 | 2654 |
| 349 | 20231106 | 125800 | 1295236415500 | 510000 | 510000 | 511000 | 509000 | 4350 |
| 350 | 20231106 | 125700 | 1293016850500 | 511000 | 511000 | 512000 | 509000 | 3610 |
| 351 | 20231106 | 125600 | 1291174303500 | 511000 | 511000 | 512000 | 510000 | 2008 |
| 352 | 20231106 | 125500 | 1290148389500 | 510000 | 511000 | 511000 | 509000 | 6469 |
| 353 | 20231106 | 125400 | 1286847828500 | 511000 | 510000 | 511000 | 509000 | 2656 |
| 354 | 20231106 | 125300 | 1285492300500 | 510000 | 510000 | 510000 | 509000 | 1841 |
| 355 | 20231106 | 125200 | 1284554077500 | 510000 | 508000 | 510000 | 508000 | 2591 |
| 356 | 20231106 | 125100 | 1283235363500 | 508000 | 509000 | 510000 | 507000 | 6377 |
| 357 | 20231106 | 125000 | 1279991805500 | 509000 | 511000 | 511000 | 509000 | 5723 |
| 358 | 20231106 | 124900 | 1277072550500 | 511000 | 509000 | 511000 | 509000 | 3805 |
| 359 | 20231106 | 124800 | 1275129900500 | 510000 | 509000 | 510000 | 508000 | 2840 |
| 360 | 20231106 | 124700 | 1273682447500 | 509000 | 510000 | 511000 | 508000 | 5899 |
| 361 | 20231106 | 124600 | 1270677561500 | 510000 | 508000 | 511000 | 507000 | 11692 |
| 362 | 20231106 | 124500 | 1264719277500 | 508000 | 507000 | 508000 | 506000 | 2143 |
| 363 | 20231106 | 124400 | 1263632968500 | 506000 | 507000 | 507000 | 505000 | 3551 |
| 364 | 20231106 | 124300 | 1261835820500 | 507000 | 507000 | 509000 | 506000 | 7369 |
| 365 | 20231106 | 124200 | 1258096344500 | 507000 | 506000 | 508000 | 506000 | 6096 |
| 366 | 20231106 | 124100 | 1255002989500 | 506000 | 507000 | 508000 | 505000 | 5928 |
| 367 | 20231106 | 124000 | 1251999313500 | 507000 | 506000 | 507000 | 505000 | 2262 |
| 368 | 20231106 | 123900 | 1250854759500 | 506000 | 505000 | 507000 | 504000 | 5986 |
| 369 | 20231106 | 123800 | 1247827618500 | 506000 | 503000 | 506000 | 503000 | 3777 |
| 370 | 20231106 | 123700 | 1245921470500 | 503000 | 503000 | 504000 | 502000 | 1014 |
| 371 | 20231106 | 123600 | 1245411707500 | 503000 | 502000 | 503000 | 502000 | 1643 |
| 372 | 20231106 | 123500 | 1244585886500 | 502000 | 503000 | 504000 | 502000 | 1873 |
| 373 | 20231106 | 123400 | 1243643482500 | 503000 | 504000 | 506000 | 502000 | 5707 |
| 374 | 20231106 | 123300 | 1240767324500 | 505000 | 503000 | 505000 | 503000 | 3515 |
| 375 | 20231106 | 123200 | 1238994889500 | 504000 | 504000 | 504000 | 503000 | 2979 |
| 376 | 20231106 | 123100 | 1237494892500 | 504000 | 503000 | 504000 | 502000 | 2690 |
| 377 | 20231106 | 123000 | 1236140476500 | 502000 | 501000 | 503000 | 501000 | 1214 |
| 378 | 20231106 | 122900 | 1235530943500 | 502000 | 501000 | 502000 | 501000 | 3479 |
| 379 | 20231106 | 122800 | 1233787247500 | 501000 | 504000 | 504000 | 501000 | 3831 |
| 380 | 20231106 | 122700 | 1231860620500 | 504000 | 504000 | 504000 | 503000 | 2740 |
| 381 | 20231106 | 122600 | 1230480158500 | 504000 | 504000 | 505000 | 503000 | 5288 |
| 382 | 20231106 | 122500 | 1227814914500 | 504000 | 503000 | 504000 | 502000 | 2859 |
| 383 | 20231106 | 122400 | 1226376554500 | 503000 | 502000 | 503000 | 501000 | 4117 |
| 384 | 20231106 | 122300 | 1224309029500 | 502000 | 499500 | 502000 | 499500 | 4790 |
| 385 | 20231106 | 122200 | 1221910522500 | 499500 | 498000 | 500000 | 497500 | 5795 |
| 386 | 20231106 | 122100 | 1219022849500 | 498000 | 500000 | 500000 | 497500 | 14183 |
| 387 | 20231106 | 122000 | 1211949053000 | 499500 | 503000 | 503000 | 499500 | 7415 |
| 388 | 20231106 | 121900 | 1208233804500 | 503000 | 504000 | 505000 | 503000 | 7577 |
| 389 | 20231106 | 121800 | 1204416837500 | 505000 | 502000 | 505000 | 502000 | 7351 |
| 390 | 20231106 | 121700 | 1200714538500 | 502000 | 501000 | 504000 | 501000 | 8845 |
| 391 | 20231106 | 121600 | 1196266579500 | 500000 | 499500 | 502000 | 498500 | 13387 |
| 392 | 20231106 | 121500 | 1189576600500 | 499500 | 501000 | 501000 | 497000 | 23118 |
| 393 | 20231106 | 121400 | 1178039246000 | 501000 | 502000 | 503000 | 500000 | 7803 |
| 394 | 20231106 | 121300 | 1174126102000 | 502000 | 503000 | 504000 | 501000 | 16175 |
| 395 | 20231106 | 121200 | 1166005978000 | 502000 | 504000 | 505000 | 502000 | 9362 |
| 396 | 20231106 | 121100 | 1161292941000 | 504000 | 506000 | 507000 | 504000 | 8300 |
| 397 | 20231106 | 121000 | 1157105381000 | 506000 | 507000 | 508000 | 506000 | 5014 |
| 398 | 20231106 | 120900 | 1154566432000 | 507000 | 508000 | 508000 | 507000 | 3546 |
| 399 | 20231106 | 120800 | 1152767875000 | 508000 | 507000 | 508000 | 506000 | 6378 |
| 400 | 20231106 | 120700 | 1149531901000 | 508000 | 505000 | 508000 | 505000 | 6895 |
| 401 | 20231106 | 120600 | 1146038666000 | 506000 | 507000 | 508000 | 505000 | 9914 |
| 402 | 20231106 | 120500 | 1141022469000 | 507000 | 510000 | 511000 | 505000 | 21833 |
| 403 | 20231106 | 120400 | 1129933051000 | 510000 | 513000 | 513000 | 510000 | 7451 |
| 404 | 20231106 | 120300 | 1126121479000 | 512000 | 511000 | 513000 | 511000 | 3910 |
| 405 | 20231106 | 120200 | 1124120699000 | 511000 | 511000 | 512000 | 510000 | 7860 |
| 406 | 20231106 | 120100 | 1120108652000 | 510000 | 514000 | 514000 | 510000 | 18457 |
| 407 | 20231106 | 120000 | 1110668716000 | 513000 | 515000 | 516000 | 513000 | 8079 |
| 408 | 20231106 | 115900 | 1106512810000 | 516000 | 515000 | 516000 | 514000 | 6649 |
| 409 | 20231106 | 115800 | 1103088280000 | 516000 | 517000 | 517000 | 515000 | 6905 |
| 410 | 20231106 | 115700 | 1099526325000 | 516000 | 517000 | 518000 | 516000 | 5250 |
| 411 | 20231106 | 115600 | 1096812383000 | 517000 | 519000 | 519000 | 516000 | 8659 |
| 412 | 20231106 | 115500 | 1092331753000 | 518000 | 521000 | 522000 | 518000 | 11425 |
| 413 | 20231106 | 115400 | 1086390678000 | 521000 | 521000 | 522000 | 521000 | 3130 |
| 414 | 20231106 | 115300 | 1084757960000 | 521000 | 520000 | 522000 | 520000 | 3534 |
| 415 | 20231106 | 115200 | 1082917432000 | 520000 | 521000 | 522000 | 520000 | 4323 |
| 416 | 20231106 | 115100 | 1080664545000 | 521000 | 523000 | 524000 | 521000 | 6896 |
| 417 | 20231106 | 115000 | 1077059711000 | 524000 | 522000 | 524000 | 522000 | 3884 |
| 418 | 20231106 | 114900 | 1075027743000 | 522000 | 523000 | 523000 | 521000 | 4437 |
| 419 | 20231106 | 114800 | 1072710807000 | 523000 | 523000 | 524000 | 522000 | 5264 |
| 420 | 20231106 | 114700 | 1069957611000 | 524000 | 522000 | 524000 | 522000 | 3767 |
| 421 | 20231106 | 114600 | 1067987547000 | 522000 | 520000 | 523000 | 520000 | 4002 |
| 422 | 20231106 | 114500 | 1065901390000 | 521000 | 520000 | 521000 | 520000 | 3237 |
| 423 | 20231106 | 114400 | 1064216411000 | 520000 | 523000 | 524000 | 520000 | 8492 |
| 424 | 20231106 | 114300 | 1059789799000 | 523000 | 523000 | 525000 | 523000 | 10695 |
| 425 | 20231106 | 114200 | 1054189669000 | 524000 | 523000 | 525000 | 523000 | 8841 |
| 426 | 20231106 | 114100 | 1049555111000 | 524000 | 523000 | 524000 | 522000 | 5921 |
| 427 | 20231106 | 114000 | 1046458049000 | 524000 | 523000 | 524000 | 522000 | 11410 |
| 428 | 20231106 | 113900 | 1040488655000 | 523000 | 522000 | 523000 | 522000 | 8314 |
| 429 | 20231106 | 113800 | 1036141664000 | 522000 | 522000 | 523000 | 521000 | 8247 |
| 430 | 20231106 | 113700 | 1031835972000 | 523000 | 520000 | 523000 | 520000 | 6308 |
| 431 | 20231106 | 113600 | 1028547423000 | 520000 | 521000 | 522000 | 520000 | 8422 |
| 432 | 20231106 | 113500 | 1024158239000 | 521000 | 518000 | 522000 | 518000 | 8179 |
| 433 | 20231106 | 113400 | 1019908957000 | 519000 | 520000 | 520000 | 518000 | 4786 |
| 434 | 20231106 | 113300 | 1017425125000 | 520000 | 518000 | 521000 | 517000 | 9454 |
| 435 | 20231106 | 113200 | 1012513484000 | 518000 | 516000 | 518000 | 515000 | 6068 |
| 436 | 20231106 | 113100 | 1009376794000 | 516000 | 514000 | 517000 | 512000 | 11157 |
| 437 | 20231106 | 113000 | 1003639542000 | 513000 | 515000 | 516000 | 513000 | 9889 |
| 438 | 20231106 | 112900 | 998552742000 | 516000 | 516000 | 517000 | 515000 | 6457 |
| 439 | 20231106 | 112800 | 995220098000 | 517000 | 521000 | 522000 | 516000 | 11760 |
| 440 | 20231106 | 112700 | 989114562000 | 520000 | 515000 | 521000 | 514000 | 12132 |
| 441 | 20231106 | 112600 | 982822407000 | 515000 | 516000 | 518000 | 514000 | 12136 |
| 442 | 20231106 | 112500 | 976561185000 | 516000 | 520000 | 520000 | 516000 | 12878 |
| 443 | 20231106 | 112400 | 969888278000 | 519000 | 522000 | 523000 | 518000 | 18364 |
| 444 | 20231106 | 112300 | 960342643000 | 522000 | 523000 | 524000 | 522000 | 6170 |
| 445 | 20231106 | 112200 | 957116910000 | 523000 | 524000 | 527000 | 523000 | 24129 |
| 446 | 20231106 | 112100 | 944454317000 | 524000 | 524000 | 525000 | 523000 | 6958 |
| 447 | 20231106 | 112000 | 940806765000 | 524000 | 523000 | 526000 | 523000 | 11820 |
| 448 | 20231106 | 111900 | 934609878000 | 523000 | 526000 | 527000 | 523000 | 20129 |
| 449 | 20231106 | 111800 | 924045724000 | 526000 | 526000 | 526000 | 524000 | 11523 |
| 450 | 20231106 | 111700 | 917994016000 | 526000 | 526000 | 526000 | 523000 | 23791 |
| 451 | 20231106 | 111600 | 905499049000 | 525000 | 518000 | 527000 | 517000 | 47442 |
| 452 | 20231106 | 111500 | 880752553000 | 518000 | 517000 | 518000 | 516000 | 5557 |
| 453 | 20231106 | 111400 | 877879187000 | 516000 | 515000 | 517000 | 514000 | 7767 |
| 454 | 20231106 | 111300 | 873872781000 | 516000 | 517000 | 517000 | 514000 | 7307 |
| 455 | 20231106 | 111200 | 870103944000 | 516000 | 511000 | 517000 | 511000 | 15138 |
| 456 | 20231106 | 111100 | 862311066000 | 512000 | 512000 | 512000 | 510000 | 6644 |
| 457 | 20231106 | 111000 | 858914911000 | 512000 | 513000 | 513000 | 509000 | 14889 |
| 458 | 20231106 | 110900 | 851307346000 | 512000 | 514000 | 515000 | 512000 | 14016 |
| 459 | 20231106 | 110800 | 844110166000 | 514000 | 518000 | 519000 | 513000 | 19395 |
| 460 | 20231106 | 110700 | 834084244000 | 518000 | 516000 | 519000 | 512000 | 22686 |
| 461 | 20231106 | 110600 | 822377983000 | 515000 | 519000 | 520000 | 515000 | 43893 |
| 462 | 20231106 | 110500 | 799638367000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 463 | 20231106 | 110400 | 799638367000 | 518000 | 516000 | 518000 | 516000 | 10121 |
| 464 | 20231106 | 110300 | 794400209000 | 517000 | 513000 | 517000 | 511000 | 31909 |
| 465 | 20231106 | 110200 | 778010869000 | 513000 | 509000 | 513000 | 509000 | 30717 |
| 466 | 20231106 | 110100 | 762314016000 | 509000 | 507000 | 510000 | 506000 | 19723 |
| 467 | 20231106 | 110000 | 752296636000 | 507000 | 503000 | 507000 | 502000 | 12326 |
| 468 | 20231106 | 105900 | 746073751000 | 503000 | 504000 | 504000 | 501000 | 24221 |
| 469 | 20231106 | 105800 | 733885323000 | 504000 | 502000 | 504000 | 500000 | 19114 |
| 470 | 20231106 | 105700 | 724285517000 | 501000 | 499000 | 502000 | 499000 | 41494 |
| 471 | 20231106 | 105600 | 703542367000 | 499000 | 499000 | 499500 | 498000 | 8547 |
| 472 | 20231106 | 105500 | 699278878000 | 499000 | 498000 | 499000 | 497500 | 4370 |
| 473 | 20231106 | 105400 | 697100050500 | 498000 | 497000 | 498000 | 496500 | 9292 |
| 474 | 20231106 | 105300 | 692478794000 | 497000 | 496000 | 497500 | 496000 | 6919 |
| 475 | 20231106 | 105200 | 689041348000 | 496500 | 496000 | 496500 | 495000 | 3906 |
| 476 | 20231106 | 105100 | 687104005500 | 496000 | 497000 | 497500 | 495500 | 8836 |
| 477 | 20231106 | 105000 | 682715463500 | 497000 | 496000 | 497000 | 495500 | 6198 |
| 478 | 20231106 | 104900 | 679639335500 | 497000 | 493000 | 497000 | 492500 | 12721 |
| 479 | 20231106 | 104800 | 673345462000 | 493500 | 494000 | 494500 | 492000 | 7508 |
| 480 | 20231106 | 104700 | 669642166500 | 494000 | 494000 | 494500 | 493500 | 3222 |
| 481 | 20231106 | 104600 | 668051020000 | 494000 | 494000 | 494500 | 493500 | 3066 |
| 482 | 20231106 | 104500 | 666536728500 | 494000 | 494000 | 494500 | 493500 | 4479 |
| 483 | 20231106 | 104400 | 664323585000 | 493500 | 494500 | 495000 | 493500 | 5761 |
| 484 | 20231106 | 104300 | 661477231500 | 494500 | 495000 | 495500 | 493500 | 6457 |
| 485 | 20231106 | 104200 | 658285206000 | 495500 | 493000 | 495500 | 492500 | 11317 |
| 486 | 20231106 | 104100 | 652689857500 | 492500 | 492500 | 493500 | 492000 | 4826 |
| 487 | 20231106 | 104000 | 650311264000 | 492500 | 491500 | 493000 | 491500 | 4851 |
| 488 | 20231106 | 103900 | 647923382500 | 491500 | 492000 | 492500 | 490000 | 7019 |
| 489 | 20231106 | 103800 | 644474968000 | 492500 | 491500 | 493500 | 491500 | 10590 |
| 490 | 20231106 | 103700 | 639259630500 | 491500 | 491000 | 492000 | 490500 | 5968 |
| 491 | 20231106 | 103600 | 636328058500 | 491000 | 490500 | 491500 | 489000 | 7319 |
| 492 | 20231106 | 103500 | 632740692500 | 490000 | 489000 | 491000 | 489000 | 7864 |
| 493 | 20231106 | 103400 | 628887424500 | 489500 | 489500 | 489500 | 488000 | 3447 |
| 494 | 20231106 | 103300 | 627202242500 | 489500 | 488000 | 489500 | 487500 | 5058 |
| 495 | 20231106 | 103200 | 624729945500 | 488000 | 489000 | 489000 | 487500 | 4971 |
| 496 | 20231106 | 103100 | 622302389000 | 489000 | 487500 | 489000 | 486500 | 6053 |
| 497 | 20231106 | 103000 | 619349841000 | 487500 | 487500 | 488000 | 485500 | 10428 |
| 498 | 20231106 | 102900 | 614275334000 | 487500 | 488500 | 488500 | 485500 | 14302 |
| 499 | 20231106 | 102800 | 607308514000 | 488500 | 489500 | 490500 | 488000 | 7482 |
| 500 | 20231106 | 102700 | 603648086500 | 489500 | 490000 | 490500 | 489000 | 5618 |
| 501 | 20231106 | 102600 | 600897600500 | 490000 | 490000 | 491000 | 488500 | 9913 |
| 502 | 20231106 | 102500 | 596044343500 | 490500 | 490500 | 491500 | 489500 | 11014 |
| 503 | 20231106 | 102400 | 590641565500 | 491000 | 489500 | 491000 | 488000 | 11020 |
| 504 | 20231106 | 102300 | 585240661500 | 489000 | 492000 | 492500 | 488000 | 16658 |
| 505 | 20231106 | 102200 | 577081165000 | 491500 | 496000 | 497500 | 490000 | 28985 |
| 506 | 20231106 | 102100 | 562776816500 | 496500 | 499000 | 500000 | 495500 | 33832 |
| 507 | 20231106 | 102000 | 545902079500 | 499000 | 497500 | 500000 | 496500 | 31561 |
| 508 | 20231106 | 101900 | 530164206500 | 497500 | 495000 | 497500 | 494500 | 27103 |
| 509 | 20231106 | 101800 | 516712393000 | 495000 | 494000 | 495000 | 492000 | 20228 |
| 510 | 20231106 | 101700 | 506723622500 | 494000 | 491500 | 494000 | 491500 | 15110 |
| 511 | 20231106 | 101600 | 499280524000 | 491500 | 488500 | 492000 | 488500 | 10342 |
| 512 | 20231106 | 101500 | 494209264500 | 489000 | 490000 | 490500 | 487500 | 16105 |
| 513 | 20231106 | 101400 | 486324320000 | 490000 | 486000 | 490500 | 486000 | 32536 |
| 514 | 20231106 | 101300 | 470430224000 | 486500 | 486000 | 486500 | 485000 | 8174 |
| 515 | 20231106 | 101200 | 466460954000 | 486000 | 487000 | 487500 | 485500 | 14972 |
| 516 | 20231106 | 101100 | 459174918500 | 487000 | 486500 | 487500 | 486000 | 18041 |
| 517 | 20231106 | 101000 | 450390481500 | 486500 | 485000 | 487000 | 484500 | 27758 |
| 518 | 20231106 | 100900 | 436914286500 | 485000 | 484500 | 485000 | 484000 | 10181 |
| 519 | 20231106 | 100800 | 431979194500 | 484000 | 483000 | 484500 | 482500 | 10621 |
| 520 | 20231106 | 100700 | 426841546000 | 483500 | 482000 | 483500 | 481500 | 10492 |
| 521 | 20231106 | 100600 | 421777714000 | 482000 | 480500 | 482000 | 480000 | 5371 |
| 522 | 20231106 | 100500 | 419193617500 | 480500 | 480000 | 481000 | 479500 | 9075 |
| 523 | 20231106 | 100400 | 414834111000 | 480000 | 480000 | 480500 | 479000 | 8181 |
| 524 | 20231106 | 100300 | 410908416000 | 480000 | 480000 | 480500 | 478500 | 16579 |
| 525 | 20231106 | 100200 | 402954254000 | 480000 | 479000 | 480000 | 478500 | 6241 |
| 526 | 20231106 | 100100 | 399962085500 | 479000 | 477500 | 479000 | 477500 | 7450 |
| 527 | 20231106 | 100000 | 396397912500 | 477500 | 477500 | 478500 | 477000 | 5222 |
| 528 | 20231106 | 095900 | 393903856500 | 477500 | 477500 | 478000 | 476500 | 5433 |
| 529 | 20231106 | 095800 | 391311228500 | 478000 | 478000 | 479000 | 477500 | 7072 |
| 530 | 20231106 | 095700 | 387930791500 | 478000 | 477000 | 478500 | 477000 | 7242 |
| 531 | 20231106 | 095600 | 384469859500 | 477000 | 477000 | 477500 | 476500 | 7369 |
| 532 | 20231106 | 095500 | 380953482500 | 477000 | 475500 | 477000 | 475500 | 3175 |
| 533 | 20231106 | 095400 | 379441297500 | 475500 | 476500 | 477000 | 475000 | 7705 |
| 534 | 20231106 | 095300 | 375770931500 | 476500 | 475000 | 477000 | 474500 | 4132 |
| 535 | 20231106 | 095200 | 373804529000 | 475000 | 475000 | 475500 | 474000 | 3231 |
| 536 | 20231106 | 095100 | 372270448500 | 475000 | 474500 | 475000 | 474500 | 4979 |
| 537 | 20231106 | 095000 | 369905972500 | 475000 | 474000 | 475000 | 473500 | 5764 |
| 538 | 20231106 | 094900 | 367170818500 | 474000 | 473000 | 474000 | 473000 | 3249 |
| 539 | 20231106 | 094800 | 365633003500 | 473000 | 473500 | 473500 | 472500 | 3429 |
| 540 | 20231106 | 094700 | 364011049500 | 473500 | 473000 | 473500 | 472000 | 4080 |
| 541 | 20231106 | 094600 | 362082426500 | 473000 | 475000 | 475500 | 472500 | 10274 |
| 542 | 20231106 | 094500 | 357212841500 | 475000 | 473500 | 476000 | 473500 | 22482 |
| 543 | 20231106 | 094400 | 346532801000 | 474000 | 473000 | 474500 | 472500 | 8769 |
| 544 | 20231106 | 094300 | 342382139000 | 472500 | 472500 | 473000 | 471000 | 6420 |
| 545 | 20231106 | 094200 | 339351750000 | 473000 | 471000 | 473000 | 471000 | 5167 |
| 546 | 20231106 | 094100 | 336912826500 | 471000 | 470500 | 471500 | 470000 | 3184 |
| 547 | 20231106 | 094000 | 335413255500 | 470500 | 471000 | 471500 | 470000 | 3548 |
| 548 | 20231106 | 093900 | 333742959000 | 471000 | 471000 | 472000 | 470500 | 4589 |
| 549 | 20231106 | 093800 | 331580667500 | 471500 | 470000 | 472000 | 469500 | 3954 |
| 550 | 20231106 | 093700 | 329718504000 | 469500 | 471000 | 472000 | 469500 | 7592 |
| 551 | 20231106 | 093600 | 326145066500 | 471000 | 472500 | 473000 | 470500 | 7659 |
| 552 | 20231106 | 093500 | 322535282000 | 472500 | 469500 | 473000 | 469000 | 8655 |
| 553 | 20231106 | 093400 | 318454775500 | 469500 | 469500 | 470500 | 469000 | 6326 |
| 554 | 20231106 | 093300 | 315482322500 | 470000 | 470500 | 471500 | 469000 | 8135 |
| 555 | 20231106 | 093200 | 311655166000 | 471000 | 471000 | 471500 | 470000 | 7261 |
| 556 | 20231106 | 093100 | 308235897000 | 471000 | 470000 | 471000 | 469500 | 10903 |
| 557 | 20231106 | 093000 | 303109035500 | 469500 | 469000 | 470000 | 468500 | 11960 |
| 558 | 20231106 | 092900 | 297494629500 | 469000 | 467500 | 469000 | 466500 | 7514 |
| 559 | 20231106 | 092800 | 293975298500 | 466500 | 465500 | 468000 | 464500 | 7318 |
| 560 | 20231106 | 092700 | 290559326000 | 465500 | 463000 | 467000 | 463000 | 8364 |
| 561 | 20231106 | 092600 | 286670093000 | 463000 | 467000 | 467500 | 463000 | 17179 |
| 562 | 20231106 | 092500 | 278679628000 | 466500 | 468500 | 469000 | 466500 | 11810 |
| 563 | 20231106 | 092400 | 273157623500 | 468000 | 468500 | 469000 | 467500 | 7505 |
| 564 | 20231106 | 092300 | 269643200000 | 468500 | 467500 | 469000 | 466500 | 9264 |
| 565 | 20231106 | 092200 | 265312215000 | 467500 | 467500 | 469000 | 466500 | 13128 |
| 566 | 20231106 | 092100 | 259171259000 | 467500 | 465000 | 468000 | 464500 | 7095 |
| 567 | 20231106 | 092000 | 255866065000 | 465000 | 464000 | 466000 | 464000 | 8831 |
| 568 | 20231106 | 091900 | 251762174000 | 464500 | 464000 | 466500 | 463500 | 11251 |
| 569 | 20231106 | 091800 | 246530109000 | 464000 | 465000 | 466000 | 463000 | 9059 |
| 570 | 20231106 | 091700 | 242324165500 | 465500 | 465000 | 466000 | 462000 | 19885 |
| 571 | 20231106 | 091600 | 233090412000 | 465500 | 469500 | 470000 | 465000 | 19101 |
| 572 | 20231106 | 091500 | 224161297000 | 469000 | 470000 | 471500 | 468000 | 13525 |
| 573 | 20231106 | 091400 | 217814161500 | 470000 | 469000 | 474000 | 468000 | 24585 |
| 574 | 20231106 | 091300 | 206242433000 | 468500 | 474500 | 475000 | 468500 | 24797 |
| 575 | 20231106 | 091200 | 194536044500 | 475000 | 476500 | 478000 | 474500 | 15809 |
| 576 | 20231106 | 091100 | 187005223500 | 476500 | 485000 | 485500 | 476000 | 30481 |
| 577 | 20231106 | 091000 | 172350362000 | 485000 | 485000 | 485500 | 483500 | 18402 |
| 578 | 20231106 | 090900 | 163427544500 | 485000 | 482500 | 485000 | 482000 | 16282 |
| 579 | 20231106 | 090800 | 155545395500 | 482000 | 480500 | 484000 | 479000 | 20230 |
| 580 | 20231106 | 090700 | 145807277500 | 480500 | 485500 | 485500 | 480000 | 27182 |
| 581 | 20231106 | 090600 | 132679489500 | 485000 | 484000 | 486000 | 483500 | 35651 |
| 582 | 20231106 | 090500 | 115399357000 | 484000 | 477000 | 484500 | 476500 | 35636 |
| 583 | 20231106 | 090400 | 98281899500 | 477000 | 474500 | 477000 | 472000 | 22998 |
| 584 | 20231106 | 090300 | 87356653500 | 474500 | 478500 | 479500 | 473000 | 30609 |
| 585 | 20231106 | 090200 | 72760294000 | 478000 | 479500 | 480000 | 471500 | 28309 |
| 586 | 20231106 | 090100 | 59275703500 | 479500 | 470500 | 480000 | 470000 | 47302 |
| 587 | 20231106 | 090000 | 36756309000 | 471500 | 471000 | 472500 | 468000 | 78085 |