35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 184500 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 27106 |
| 3 | 20231108 | 184400 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 4 | 20231108 | 184300 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 5 | 20231108 | 184200 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 6 | 20231108 | 184100 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 7 | 20231108 | 184000 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 8 | 20231108 | 183900 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 9 | 20231108 | 183800 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 10 | 20231108 | 183700 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 11 | 20231108 | 183600 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 12 | 20231108 | 183500 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 13 | 20231108 | 183400 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 14 | 20231108 | 183300 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 15 | 20231108 | 183200 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 16 | 20231108 | 183100 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 17 | 20231108 | 183000 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 18 | 20231108 | 182900 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 19 | 20231108 | 182800 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 20 | 20231108 | 182700 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 21 | 20231108 | 182600 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 22 | 20231108 | 182500 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 23 | 20231108 | 182400 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 24 | 20231108 | 182300 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 25 | 20231108 | 182200 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 26 | 20231108 | 182100 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 27 | 20231108 | 182000 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 28 | 20231108 | 181900 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 29 | 20231108 | 181800 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 30 | 20231108 | 181700 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 31 | 20231108 | 181600 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 32 | 20231108 | 181500 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 27106 |
| 33 | 20231108 | 181400 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 34 | 20231108 | 181300 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 35 | 20231108 | 181200 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 36 | 20231108 | 181100 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 37 | 20231108 | 181000 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 38 | 20231108 | 180900 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 39 | 20231108 | 180800 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 40 | 20231108 | 180700 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 41 | 20231108 | 180600 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 42 | 20231108 | 180500 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 43 | 20231108 | 180400 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 44 | 20231108 | 180300 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 45 | 20231108 | 180200 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 46 | 20231108 | 180100 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 47 | 20231108 | 180000 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 48 | 20231108 | 175900 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 49 | 20231108 | 175800 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 50 | 20231108 | 175700 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 51 | 20231108 | 175600 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 52 | 20231108 | 175500 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 53 | 20231108 | 175400 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 54 | 20231108 | 175300 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 55 | 20231108 | 175200 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 56 | 20231108 | 175100 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 57 | 20231108 | 175000 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 58 | 20231108 | 174900 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 59 | 20231108 | 174800 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 60 | 20231108 | 174700 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 61 | 20231108 | 174600 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 62 | 20231108 | 174500 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 27106 |
| 63 | 20231108 | 174400 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 64 | 20231108 | 174300 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 65 | 20231108 | 174200 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 66 | 20231108 | 174100 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 67 | 20231108 | 174000 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 68 | 20231108 | 173900 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 69 | 20231108 | 173800 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 70 | 20231108 | 173700 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 71 | 20231108 | 173600 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 72 | 20231108 | 173500 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 73 | 20231108 | 173400 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 74 | 20231108 | 173300 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 75 | 20231108 | 173200 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 76 | 20231108 | 173100 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 77 | 20231108 | 173000 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 78 | 20231108 | 172900 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 79 | 20231108 | 172800 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 80 | 20231108 | 172700 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 81 | 20231108 | 172600 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 82 | 20231108 | 172500 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 83 | 20231108 | 172400 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 84 | 20231108 | 172300 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 85 | 20231108 | 172200 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 86 | 20231108 | 172100 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 87 | 20231108 | 172000 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 88 | 20231108 | 171900 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 89 | 20231108 | 171800 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 90 | 20231108 | 171700 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 91 | 20231108 | 171600 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 92 | 20231108 | 171500 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 27106 |
| 93 | 20231108 | 171400 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 94 | 20231108 | 171300 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 95 | 20231108 | 171200 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 96 | 20231108 | 171100 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 97 | 20231108 | 171000 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 98 | 20231108 | 170900 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 99 | 20231108 | 170800 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 100 | 20231108 | 170700 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 101 | 20231108 | 170600 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 102 | 20231108 | 170500 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 103 | 20231108 | 170400 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 104 | 20231108 | 170300 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 105 | 20231108 | 170200 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 106 | 20231108 | 170100 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 107 | 20231108 | 170000 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 108 | 20231108 | 165900 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 109 | 20231108 | 165800 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 110 | 20231108 | 165700 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 111 | 20231108 | 165600 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 112 | 20231108 | 165500 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 113 | 20231108 | 165400 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 114 | 20231108 | 165300 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 115 | 20231108 | 165200 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 116 | 20231108 | 165100 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 117 | 20231108 | 165000 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 118 | 20231108 | 164900 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 119 | 20231108 | 164800 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 120 | 20231108 | 164700 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 121 | 20231108 | 164600 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 122 | 20231108 | 164500 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 27106 |
| 123 | 20231108 | 164400 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 124 | 20231108 | 164300 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 125 | 20231108 | 164200 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 126 | 20231108 | 164100 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 127 | 20231108 | 164000 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 128 | 20231108 | 163900 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 129 | 20231108 | 163800 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 130 | 20231108 | 163700 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 131 | 20231108 | 163600 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 132 | 20231108 | 163500 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 133 | 20231108 | 163400 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 134 | 20231108 | 163300 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 135 | 20231108 | 163200 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 136 | 20231108 | 163100 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 137 | 20231108 | 163000 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 138 | 20231108 | 162900 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 139 | 20231108 | 162800 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 140 | 20231108 | 162700 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 141 | 20231108 | 162600 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 142 | 20231108 | 162500 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 143 | 20231108 | 162400 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 144 | 20231108 | 162300 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 145 | 20231108 | 162200 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 146 | 20231108 | 162100 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 147 | 20231108 | 162000 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 148 | 20231108 | 161900 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 149 | 20231108 | 161800 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 150 | 20231108 | 161700 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 151 | 20231108 | 161600 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 152 | 20231108 | 161500 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 27106 |
| 153 | 20231108 | 161400 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 154 | 20231108 | 161300 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 155 | 20231108 | 161200 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 156 | 20231108 | 161100 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 157 | 20231108 | 161000 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 158 | 20231108 | 160900 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 159 | 20231108 | 160800 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 160 | 20231108 | 160700 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 161 | 20231108 | 160600 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 162 | 20231108 | 160500 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 163 | 20231108 | 160400 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 164 | 20231108 | 160300 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 165 | 20231108 | 160200 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 166 | 20231108 | 160100 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 167 | 20231108 | 160000 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 168 | 20231108 | 155900 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 169 | 20231108 | 155800 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 170 | 20231108 | 155700 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 171 | 20231108 | 155600 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 172 | 20231108 | 155500 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 173 | 20231108 | 155400 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 174 | 20231108 | 155300 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 175 | 20231108 | 155200 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 176 | 20231108 | 155100 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 177 | 20231108 | 155000 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 178 | 20231108 | 154900 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 179 | 20231108 | 154800 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 180 | 20231108 | 154700 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 181 | 20231108 | 154600 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 182 | 20231108 | 154500 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 27106 |
| 183 | 20231108 | 154400 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 184 | 20231108 | 154300 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 185 | 20231108 | 154200 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 186 | 20231108 | 154100 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 187 | 20231108 | 154000 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 188 | 20231108 | 153900 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 189 | 20231108 | 153800 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 190 | 20231108 | 153700 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 191 | 20231108 | 153600 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 192 | 20231108 | 153500 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 193 | 20231108 | 153400 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 194 | 20231108 | 153300 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 195 | 20231108 | 153200 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 196 | 20231108 | 153100 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 0 |
| 197 | 20231108 | 153000 | 423366358500 | 456500 | 456500 | 456500 | 456500 | 27106 |
| 198 | 20231108 | 152900 | 410992469500 | 458500 | 458500 | 458500 | 458500 | 0 |
| 199 | 20231108 | 152800 | 410992469500 | 458500 | 458500 | 458500 | 458500 | 0 |
| 200 | 20231108 | 152700 | 410992469500 | 458500 | 458500 | 458500 | 458500 | 0 |
| 201 | 20231108 | 152600 | 410992469500 | 458500 | 458500 | 458500 | 458500 | 0 |
| 202 | 20231108 | 152500 | 410992469500 | 458500 | 458500 | 458500 | 458500 | 0 |
| 203 | 20231108 | 152400 | 410992469500 | 458500 | 458500 | 458500 | 458500 | 0 |
| 204 | 20231108 | 152300 | 410992469500 | 458500 | 458500 | 458500 | 458500 | 0 |
| 205 | 20231108 | 152200 | 410992469500 | 458500 | 458500 | 458500 | 458500 | 0 |
| 206 | 20231108 | 152100 | 410992469500 | 458500 | 458500 | 458500 | 458500 | 0 |
| 207 | 20231108 | 152000 | 410992469500 | 458500 | 458500 | 458500 | 458500 | 0 |
| 208 | 20231108 | 151900 | 410992469500 | 458500 | 458000 | 459000 | 458000 | 3469 |
| 209 | 20231108 | 151800 | 409402037000 | 458500 | 457500 | 458500 | 457500 | 2118 |
| 210 | 20231108 | 151700 | 408431641000 | 457500 | 456000 | 458000 | 456000 | 4775 |
| 211 | 20231108 | 151600 | 406251321000 | 456000 | 456000 | 456500 | 455500 | 3698 |
| 212 | 20231108 | 151500 | 404564875500 | 456500 | 456000 | 456500 | 456000 | 2934 |
| 213 | 20231108 | 151400 | 403225977000 | 456500 | 455500 | 456500 | 455500 | 3225 |
| 214 | 20231108 | 151300 | 401755317500 | 456000 | 455500 | 456000 | 455000 | 1835 |
| 215 | 20231108 | 151200 | 400919497500 | 455500 | 455000 | 456000 | 455000 | 2457 |
| 216 | 20231108 | 151100 | 399800596000 | 455000 | 455000 | 455500 | 455000 | 2568 |
| 217 | 20231108 | 151000 | 398631284000 | 455000 | 454000 | 455500 | 453500 | 4039 |
| 218 | 20231108 | 150900 | 396795944500 | 454500 | 454500 | 455000 | 453500 | 4589 |
| 219 | 20231108 | 150800 | 394711669500 | 454500 | 454500 | 455000 | 454000 | 3805 |
| 220 | 20231108 | 150700 | 392981961500 | 454500 | 454500 | 455000 | 454000 | 4153 |
| 221 | 20231108 | 150600 | 391094954000 | 454500 | 455500 | 455500 | 454500 | 4342 |
| 222 | 20231108 | 150500 | 389119305000 | 455000 | 455500 | 455500 | 455000 | 1930 |
| 223 | 20231108 | 150400 | 388240942500 | 455000 | 455500 | 456000 | 455000 | 3621 |
| 224 | 20231108 | 150300 | 386592583500 | 455500 | 455500 | 456500 | 455500 | 4152 |
| 225 | 20231108 | 150200 | 384700322000 | 455500 | 456500 | 456500 | 455500 | 4527 |
| 226 | 20231108 | 150100 | 382635889500 | 456000 | 456500 | 457000 | 456000 | 3814 |
| 227 | 20231108 | 150000 | 380894837000 | 456500 | 457000 | 457500 | 456500 | 4071 |
| 228 | 20231108 | 145900 | 379034544000 | 457000 | 457000 | 457500 | 457000 | 1442 |
| 229 | 20231108 | 145800 | 378375314000 | 457000 | 457500 | 458000 | 457000 | 1228 |
| 230 | 20231108 | 145700 | 377813564000 | 457500 | 457500 | 458000 | 457500 | 1520 |
| 231 | 20231108 | 145600 | 377118024500 | 457500 | 458000 | 458500 | 457500 | 1311 |
| 232 | 20231108 | 145500 | 376517932500 | 458500 | 458000 | 458500 | 458000 | 1009 |
| 233 | 20231108 | 145400 | 376055737000 | 458500 | 459000 | 459000 | 458000 | 1186 |
| 234 | 20231108 | 145300 | 375511809000 | 459000 | 457500 | 459000 | 457500 | 2590 |
| 235 | 20231108 | 145200 | 374325187000 | 457500 | 457500 | 458000 | 457000 | 1673 |
| 236 | 20231108 | 145100 | 373559839500 | 457500 | 457000 | 457500 | 457000 | 677 |
| 237 | 20231108 | 145000 | 373250360000 | 457500 | 457000 | 458000 | 457000 | 1602 |
| 238 | 20231108 | 144900 | 372517424000 | 457000 | 458500 | 458500 | 457000 | 1863 |
| 239 | 20231108 | 144800 | 371664768500 | 458000 | 458000 | 458500 | 457500 | 677 |
| 240 | 20231108 | 144700 | 371354626000 | 458000 | 457000 | 459000 | 457000 | 3916 |
| 241 | 20231108 | 144600 | 369561886000 | 457000 | 457500 | 458000 | 457000 | 2002 |
| 242 | 20231108 | 144500 | 368646122000 | 457500 | 458500 | 458500 | 457500 | 2677 |
| 243 | 20231108 | 144400 | 367420363000 | 458000 | 458500 | 459000 | 458000 | 1856 |
| 244 | 20231108 | 144300 | 366569502000 | 458500 | 459000 | 459500 | 458500 | 951 |
| 245 | 20231108 | 144200 | 366133080000 | 458500 | 459500 | 459500 | 458500 | 2013 |
| 246 | 20231108 | 144100 | 365208976500 | 460000 | 458000 | 460000 | 458000 | 4687 |
| 247 | 20231108 | 144000 | 363058793500 | 457500 | 458000 | 458500 | 457500 | 4401 |
| 248 | 20231108 | 143900 | 361043511500 | 458500 | 458500 | 459000 | 458500 | 2109 |
| 249 | 20231108 | 143800 | 360076419500 | 458500 | 459500 | 459500 | 458500 | 1368 |
| 250 | 20231108 | 143700 | 359449003000 | 459000 | 459500 | 459500 | 459000 | 1735 |
| 251 | 20231108 | 143600 | 358652610000 | 459500 | 459000 | 459500 | 459000 | 596 |
| 252 | 20231108 | 143500 | 358378921500 | 459000 | 459500 | 459500 | 459000 | 1025 |
| 253 | 20231108 | 143400 | 357908345500 | 459000 | 459500 | 459500 | 459000 | 1002 |
| 254 | 20231108 | 143300 | 357448296500 | 459000 | 459500 | 460000 | 459000 | 2749 |
| 255 | 20231108 | 143200 | 356185134000 | 459500 | 460000 | 460500 | 459500 | 1191 |
| 256 | 20231108 | 143100 | 355637271000 | 460000 | 460500 | 460500 | 459500 | 2969 |
| 257 | 20231108 | 143000 | 354271579500 | 460000 | 460500 | 460500 | 460000 | 1823 |
| 258 | 20231108 | 142900 | 353432926500 | 460000 | 460500 | 461000 | 460000 | 3024 |
| 259 | 20231108 | 142800 | 352040494500 | 461000 | 461000 | 461000 | 460500 | 1312 |
| 260 | 20231108 | 142700 | 351436011500 | 461000 | 462500 | 462500 | 461000 | 1617 |
| 261 | 20231108 | 142600 | 350689649000 | 462000 | 461500 | 463500 | 461000 | 7162 |
| 262 | 20231108 | 142500 | 347379429000 | 461000 | 461000 | 461500 | 461000 | 1260 |
| 263 | 20231108 | 142400 | 346798536500 | 461000 | 461500 | 461500 | 461000 | 2074 |
| 264 | 20231108 | 142300 | 345841999000 | 461500 | 461500 | 462000 | 461500 | 1057 |
| 265 | 20231108 | 142200 | 345354151500 | 461500 | 462000 | 462500 | 461500 | 1723 |
| 266 | 20231108 | 142100 | 344558129500 | 462500 | 462500 | 463000 | 462000 | 1252 |
| 267 | 20231108 | 142000 | 343979029500 | 463000 | 462000 | 463500 | 462000 | 1897 |
| 268 | 20231108 | 141900 | 343101786500 | 462500 | 463000 | 463000 | 462000 | 1746 |
| 269 | 20231108 | 141800 | 342294037500 | 463000 | 463000 | 463500 | 463000 | 1332 |
| 270 | 20231108 | 141700 | 341677239500 | 463000 | 465000 | 465000 | 463000 | 4174 |
| 271 | 20231108 | 141600 | 339740580000 | 464500 | 465000 | 465000 | 464500 | 209 |
| 272 | 20231108 | 141500 | 339643461000 | 465000 | 465000 | 465500 | 464500 | 553 |
| 273 | 20231108 | 141400 | 339386302000 | 465000 | 465000 | 465500 | 465000 | 736 |
| 274 | 20231108 | 141300 | 339043793500 | 465000 | 465500 | 466000 | 465000 | 390 |
| 275 | 20231108 | 141200 | 338862247000 | 465500 | 465500 | 466000 | 465000 | 336 |
| 276 | 20231108 | 141100 | 338705834000 | 465500 | 465500 | 466000 | 464500 | 5044 |
| 277 | 20231108 | 141000 | 336358851000 | 465500 | 465500 | 466000 | 465500 | 278 |
| 278 | 20231108 | 140900 | 336229406500 | 465500 | 465500 | 466000 | 465000 | 443 |
| 279 | 20231108 | 140800 | 336023202500 | 465500 | 465000 | 465500 | 465000 | 672 |
| 280 | 20231108 | 140700 | 335710480500 | 465000 | 465500 | 465500 | 465000 | 366 |
| 281 | 20231108 | 140600 | 335540248500 | 465000 | 465000 | 466000 | 465000 | 225 |
| 282 | 20231108 | 140500 | 335435576500 | 465000 | 465500 | 466000 | 465000 | 2169 |
| 283 | 20231108 | 140400 | 334425979000 | 465500 | 466500 | 467000 | 465500 | 1432 |
| 284 | 20231108 | 140300 | 333758067500 | 466500 | 466500 | 467000 | 466500 | 365 |
| 285 | 20231108 | 140200 | 333587781000 | 467000 | 467500 | 467500 | 466500 | 739 |
| 286 | 20231108 | 140100 | 333242596500 | 467000 | 467000 | 467500 | 467000 | 970 |
| 287 | 20231108 | 140000 | 332789591500 | 467000 | 466500 | 467500 | 466500 | 852 |
| 288 | 20231108 | 135900 | 332391733000 | 467000 | 466500 | 467500 | 466500 | 1001 |
| 289 | 20231108 | 135800 | 331924265500 | 467000 | 466500 | 467000 | 466500 | 782 |
| 290 | 20231108 | 135700 | 331559185500 | 466500 | 467500 | 467500 | 466000 | 1183 |
| 291 | 20231108 | 135600 | 331007078000 | 467500 | 467000 | 467500 | 467000 | 157 |
| 292 | 20231108 | 135500 | 330933712000 | 467500 | 467500 | 467500 | 467000 | 720 |
| 293 | 20231108 | 135400 | 330597210000 | 467500 | 467000 | 467500 | 467000 | 627 |
| 294 | 20231108 | 135300 | 330304138500 | 467000 | 466500 | 467500 | 466000 | 1821 |
| 295 | 20231108 | 135200 | 329453935500 | 466500 | 466500 | 467000 | 466000 | 689 |
| 296 | 20231108 | 135100 | 329132504500 | 466000 | 466000 | 466500 | 466000 | 534 |
| 297 | 20231108 | 135000 | 328883433500 | 466500 | 466000 | 467000 | 466000 | 535 |
| 298 | 20231108 | 134900 | 328633920000 | 466500 | 466000 | 466500 | 466000 | 305 |
| 299 | 20231108 | 134800 | 328491675500 | 466500 | 466000 | 467000 | 465500 | 690 |
| 300 | 20231108 | 134700 | 328169993500 | 465500 | 466000 | 466500 | 465500 | 862 |
| 301 | 20231108 | 134600 | 327768361500 | 466500 | 466000 | 466500 | 466000 | 930 |
| 302 | 20231108 | 134500 | 327334642500 | 466500 | 467000 | 467000 | 466000 | 582 |
| 303 | 20231108 | 134400 | 327063134500 | 467000 | 466000 | 467000 | 466000 | 1527 |
| 304 | 20231108 | 134300 | 326350770000 | 466000 | 466500 | 467000 | 466000 | 811 |
| 305 | 20231108 | 134200 | 325972449500 | 467000 | 467000 | 467000 | 466000 | 1526 |
| 306 | 20231108 | 134100 | 325260526500 | 467000 | 465500 | 467000 | 465500 | 1182 |
| 307 | 20231108 | 134000 | 324709442500 | 465500 | 466000 | 466000 | 465500 | 229 |
| 308 | 20231108 | 133900 | 324602780000 | 466000 | 465000 | 466000 | 464500 | 1443 |
| 309 | 20231108 | 133800 | 323931229500 | 465000 | 464500 | 465000 | 464500 | 367 |
| 310 | 20231108 | 133700 | 323760719000 | 464500 | 464500 | 465000 | 464500 | 150 |
| 311 | 20231108 | 133600 | 323691025000 | 464500 | 465500 | 465500 | 464500 | 816 |
| 312 | 20231108 | 133500 | 323311621500 | 465000 | 465000 | 465500 | 465000 | 882 |
| 313 | 20231108 | 133400 | 322901463500 | 464500 | 464500 | 465000 | 464500 | 433 |
| 314 | 20231108 | 133300 | 322700300500 | 465000 | 464500 | 465000 | 464500 | 429 |
| 315 | 20231108 | 133200 | 322501005000 | 465000 | 465000 | 465500 | 464500 | 455 |
| 316 | 20231108 | 133100 | 322289453000 | 465000 | 465000 | 465500 | 464500 | 952 |
| 317 | 20231108 | 133000 | 321846796000 | 465500 | 465000 | 465500 | 465000 | 167 |
| 318 | 20231108 | 132900 | 321769134500 | 465500 | 465500 | 466000 | 465000 | 669 |
| 319 | 20231108 | 132800 | 321457746500 | 465500 | 465500 | 466000 | 465500 | 249 |
| 320 | 20231108 | 132700 | 321341820000 | 466000 | 465500 | 466000 | 465500 | 266 |
| 321 | 20231108 | 132600 | 321217981500 | 466000 | 466000 | 466500 | 465500 | 569 |
| 322 | 20231108 | 132500 | 320952898000 | 466500 | 466500 | 466500 | 465500 | 1058 |
| 323 | 20231108 | 132400 | 320459870000 | 466000 | 467000 | 467500 | 466000 | 2060 |
| 324 | 20231108 | 132300 | 319498427500 | 467000 | 467000 | 467500 | 467000 | 402 |
| 325 | 20231108 | 132200 | 319310652500 | 467500 | 467000 | 467500 | 467000 | 377 |
| 326 | 20231108 | 132100 | 319134541000 | 467000 | 469000 | 469000 | 467000 | 1821 |
| 327 | 20231108 | 132000 | 318282205000 | 468500 | 468500 | 469000 | 468000 | 3168 |
| 328 | 20231108 | 131900 | 316797218500 | 468500 | 467500 | 468500 | 467500 | 3285 |
| 329 | 20231108 | 131800 | 315259451500 | 467500 | 466000 | 467500 | 465500 | 2405 |
| 330 | 20231108 | 131700 | 314137287500 | 466500 | 467500 | 468000 | 466000 | 2037 |
| 331 | 20231108 | 131600 | 313186165000 | 467500 | 467500 | 468000 | 467000 | 2834 |
| 332 | 20231108 | 131500 | 311861276000 | 467500 | 467000 | 467500 | 466500 | 1757 |
| 333 | 20231108 | 131400 | 311040886500 | 466500 | 466500 | 467000 | 466000 | 2361 |
| 334 | 20231108 | 131300 | 309939843000 | 466000 | 465000 | 466500 | 465000 | 2852 |
| 335 | 20231108 | 131200 | 308611443000 | 465000 | 465500 | 465500 | 464000 | 1404 |
| 336 | 20231108 | 131100 | 307958944000 | 465000 | 464500 | 465500 | 464500 | 1820 |
| 337 | 20231108 | 131000 | 307113120000 | 464500 | 465000 | 465000 | 464500 | 677 |
| 338 | 20231108 | 130900 | 306798442500 | 465000 | 465000 | 465500 | 464500 | 610 |
| 339 | 20231108 | 130800 | 306514749000 | 465500 | 464500 | 465500 | 464000 | 1431 |
| 340 | 20231108 | 130700 | 305849446000 | 464500 | 463500 | 464500 | 463500 | 515 |
| 341 | 20231108 | 130600 | 305610484500 | 464000 | 464000 | 464000 | 463500 | 437 |
| 342 | 20231108 | 130500 | 305407747500 | 464000 | 463500 | 464500 | 463000 | 777 |
| 343 | 20231108 | 130400 | 305047517000 | 463000 | 464000 | 464000 | 463000 | 1194 |
| 344 | 20231108 | 130300 | 304493932000 | 463500 | 463500 | 464000 | 463000 | 825 |
| 345 | 20231108 | 130200 | 304111460000 | 463500 | 463500 | 463500 | 463000 | 343 |
| 346 | 20231108 | 130100 | 303952543500 | 463500 | 463500 | 464000 | 463000 | 543 |
| 347 | 20231108 | 130000 | 303700907500 | 463500 | 463000 | 464000 | 463000 | 735 |
| 348 | 20231108 | 125900 | 303360260500 | 463500 | 463500 | 464000 | 463000 | 513 |
| 349 | 20231108 | 125800 | 303122476500 | 463500 | 463500 | 464000 | 463500 | 148 |
| 350 | 20231108 | 125700 | 303053865500 | 463500 | 463500 | 464000 | 463500 | 428 |
| 351 | 20231108 | 125600 | 302855428000 | 463500 | 463500 | 464000 | 463000 | 984 |
| 352 | 20231108 | 125500 | 302399445000 | 463000 | 463500 | 464000 | 463000 | 845 |
| 353 | 20231108 | 125400 | 302007819000 | 464000 | 464000 | 464000 | 463500 | 578 |
| 354 | 20231108 | 125300 | 301739664500 | 464000 | 464500 | 465000 | 463500 | 2018 |
| 355 | 20231108 | 125200 | 300802835500 | 465000 | 464500 | 465000 | 464500 | 317 |
| 356 | 20231108 | 125100 | 300655537500 | 465000 | 465000 | 465000 | 464500 | 431 |
| 357 | 20231108 | 125000 | 300455199500 | 465000 | 466000 | 466500 | 465000 | 4204 |
| 358 | 20231108 | 124900 | 298497353000 | 465500 | 465500 | 466000 | 465500 | 870 |
| 359 | 20231108 | 124800 | 298092256500 | 465500 | 465000 | 466500 | 465000 | 4542 |
| 360 | 20231108 | 124700 | 295978001500 | 464500 | 465000 | 465000 | 464500 | 1015 |
| 361 | 20231108 | 124600 | 295506419000 | 465000 | 465000 | 465000 | 464500 | 327 |
| 362 | 20231108 | 124500 | 295354454500 | 464500 | 464500 | 465000 | 464500 | 732 |
| 363 | 20231108 | 124400 | 295014347500 | 464500 | 464000 | 465000 | 464000 | 285 |
| 364 | 20231108 | 124300 | 294881953500 | 464500 | 464000 | 464500 | 464000 | 701 |
| 365 | 20231108 | 124200 | 294556439500 | 464000 | 464500 | 464500 | 463000 | 1372 |
| 366 | 20231108 | 124100 | 293920050500 | 464500 | 464000 | 464500 | 464000 | 523 |
| 367 | 20231108 | 124000 | 293677333000 | 464000 | 464500 | 464500 | 464000 | 192 |
| 368 | 20231108 | 123900 | 293588200000 | 464500 | 464500 | 465000 | 464000 | 275 |
| 369 | 20231108 | 123800 | 293460504500 | 464500 | 464500 | 465000 | 464000 | 1386 |
| 370 | 20231108 | 123700 | 292816680000 | 465000 | 463500 | 465000 | 463500 | 2389 |
| 371 | 20231108 | 123600 | 291707045000 | 463500 | 463000 | 463500 | 463000 | 829 |
| 372 | 20231108 | 123500 | 291323067000 | 463500 | 463000 | 463500 | 462500 | 441 |
| 373 | 20231108 | 123400 | 291118879500 | 463000 | 463500 | 463500 | 462500 | 1345 |
| 374 | 20231108 | 123300 | 290496131000 | 463500 | 464500 | 464500 | 463000 | 2171 |
| 375 | 20231108 | 123200 | 289489414000 | 464000 | 464500 | 464500 | 464000 | 570 |
| 376 | 20231108 | 123100 | 289224800000 | 464500 | 464500 | 465000 | 464000 | 1371 |
| 377 | 20231108 | 123000 | 288587960500 | 465000 | 464500 | 465000 | 464500 | 760 |
| 378 | 20231108 | 122900 | 288234759000 | 465000 | 465000 | 465000 | 464500 | 1819 |
| 379 | 20231108 | 122800 | 287389608500 | 465000 | 465000 | 465500 | 464500 | 606 |
| 380 | 20231108 | 122700 | 287107842500 | 465000 | 465000 | 465500 | 464500 | 1326 |
| 381 | 20231108 | 122600 | 286491218000 | 465500 | 466000 | 466000 | 465000 | 853 |
| 382 | 20231108 | 122500 | 286094297000 | 465500 | 465500 | 466000 | 465000 | 1046 |
| 383 | 20231108 | 122400 | 285607362000 | 466000 | 465000 | 466000 | 465000 | 1911 |
| 384 | 20231108 | 122300 | 284718065500 | 464500 | 464000 | 465000 | 463500 | 1455 |
| 385 | 20231108 | 122200 | 284042216000 | 464000 | 464000 | 464500 | 463500 | 750 |
| 386 | 20231108 | 122100 | 283694229500 | 463500 | 463500 | 464000 | 463500 | 520 |
| 387 | 20231108 | 122000 | 283453061000 | 464000 | 464000 | 465000 | 463500 | 1386 |
| 388 | 20231108 | 121900 | 282809365000 | 464500 | 463500 | 464500 | 463500 | 455 |
| 389 | 20231108 | 121800 | 282598306500 | 463500 | 463500 | 464000 | 463500 | 1192 |
| 390 | 20231108 | 121700 | 282045593500 | 464000 | 463000 | 464000 | 463000 | 795 |
| 391 | 20231108 | 121600 | 281677081000 | 463500 | 464000 | 464000 | 463000 | 470 |
| 392 | 20231108 | 121500 | 281459213000 | 463500 | 463500 | 464000 | 463500 | 523 |
| 393 | 20231108 | 121400 | 281216790500 | 463500 | 464000 | 464000 | 463500 | 747 |
| 394 | 20231108 | 121300 | 280870220000 | 464000 | 463500 | 464000 | 463500 | 191 |
| 395 | 20231108 | 121200 | 280781640000 | 464000 | 463000 | 464000 | 463000 | 480 |
| 396 | 20231108 | 121100 | 280559144500 | 463000 | 463500 | 463500 | 463000 | 232 |
| 397 | 20231108 | 121000 | 280451714000 | 463500 | 464000 | 464000 | 462500 | 726 |
| 398 | 20231108 | 120900 | 280115329500 | 464000 | 463000 | 464000 | 463000 | 798 |
| 399 | 20231108 | 120800 | 279745583000 | 463000 | 464000 | 464500 | 463000 | 1045 |
| 400 | 20231108 | 120700 | 279260913500 | 464000 | 464500 | 465000 | 464000 | 1010 |
| 401 | 20231108 | 120600 | 278791897000 | 464500 | 464000 | 464500 | 463500 | 1077 |
| 402 | 20231108 | 120500 | 278292166500 | 463500 | 464000 | 464000 | 463000 | 837 |
| 403 | 20231108 | 120400 | 277904190500 | 464000 | 465000 | 465500 | 463500 | 4134 |
| 404 | 20231108 | 120300 | 275983163000 | 465500 | 464000 | 465500 | 464000 | 2184 |
| 405 | 20231108 | 120200 | 274967960000 | 464000 | 464500 | 465000 | 463000 | 2483 |
| 406 | 20231108 | 120100 | 273816025000 | 464500 | 465000 | 465500 | 464000 | 2482 |
| 407 | 20231108 | 120000 | 272662413000 | 465000 | 463500 | 466000 | 463500 | 3965 |
| 408 | 20231108 | 115900 | 270819633000 | 464000 | 463000 | 464000 | 463000 | 695 |
| 409 | 20231108 | 115800 | 270497505500 | 463000 | 462000 | 463000 | 462000 | 1570 |
| 410 | 20231108 | 115700 | 269771269000 | 462000 | 462000 | 462500 | 462000 | 454 |
| 411 | 20231108 | 115600 | 269561515500 | 462000 | 462000 | 462500 | 462000 | 169 |
| 412 | 20231108 | 115500 | 269483418500 | 462000 | 462000 | 462500 | 462000 | 458 |
| 413 | 20231108 | 115400 | 269271788500 | 462500 | 462500 | 463000 | 462000 | 384 |
| 414 | 20231108 | 115300 | 269094118500 | 462500 | 462000 | 463000 | 462000 | 268 |
| 415 | 20231108 | 115200 | 268970155500 | 462500 | 461500 | 462500 | 461500 | 440 |
| 416 | 20231108 | 115100 | 268766916500 | 461500 | 463000 | 463000 | 461500 | 595 |
| 417 | 20231108 | 115000 | 268491921000 | 463000 | 463000 | 463000 | 462500 | 774 |
| 418 | 20231108 | 114900 | 268133748000 | 463000 | 462000 | 463000 | 462000 | 1983 |
| 419 | 20231108 | 114800 | 267216872000 | 461500 | 460500 | 462000 | 460500 | 1319 |
| 420 | 20231108 | 114700 | 266608425000 | 461000 | 461000 | 461000 | 460500 | 324 |
| 421 | 20231108 | 114600 | 266459216500 | 461000 | 461000 | 461500 | 460500 | 252 |
| 422 | 20231108 | 114500 | 266343092000 | 461000 | 461500 | 461500 | 460500 | 711 |
| 423 | 20231108 | 114400 | 266015113500 | 461500 | 461500 | 462000 | 461500 | 926 |
| 424 | 20231108 | 114300 | 265587716000 | 462000 | 461500 | 462000 | 461500 | 610 |
| 425 | 20231108 | 114200 | 265306184000 | 462000 | 462000 | 462000 | 461000 | 796 |
| 426 | 20231108 | 114100 | 264938821000 | 461500 | 459500 | 462000 | 459500 | 2399 |
| 427 | 20231108 | 114000 | 263834113500 | 459500 | 459000 | 459500 | 458500 | 1265 |
| 428 | 20231108 | 113900 | 263253474000 | 458500 | 459000 | 459500 | 458500 | 1689 |
| 429 | 20231108 | 113800 | 262478263000 | 459000 | 459000 | 459500 | 459000 | 1888 |
| 430 | 20231108 | 113700 | 261611662500 | 459000 | 459500 | 459500 | 459000 | 273 |
| 431 | 20231108 | 113600 | 261486275500 | 459500 | 459500 | 460000 | 459000 | 1263 |
| 432 | 20231108 | 113500 | 260905872500 | 459500 | 460000 | 460000 | 459000 | 849 |
| 433 | 20231108 | 113400 | 260515792000 | 460500 | 459500 | 460500 | 459000 | 1611 |
| 434 | 20231108 | 113300 | 259775256500 | 459500 | 459500 | 460000 | 459000 | 1032 |
| 435 | 20231108 | 113200 | 259301057500 | 459500 | 460000 | 460000 | 459500 | 575 |
| 436 | 20231108 | 113100 | 259036759500 | 460000 | 460500 | 460500 | 459500 | 616 |
| 437 | 20231108 | 113000 | 258753417000 | 460000 | 460500 | 460500 | 459500 | 937 |
| 438 | 20231108 | 112900 | 258322412000 | 460000 | 460000 | 462000 | 459000 | 3582 |
| 439 | 20231108 | 112800 | 256672415000 | 460000 | 460000 | 460500 | 459500 | 1480 |
| 440 | 20231108 | 112700 | 255991744500 | 460500 | 460000 | 460500 | 460000 | 410 |
| 441 | 20231108 | 112600 | 255803135500 | 460000 | 460500 | 461000 | 460000 | 619 |
| 442 | 20231108 | 112500 | 255518278500 | 460500 | 460500 | 461000 | 460500 | 306 |
| 443 | 20231108 | 112400 | 255377338500 | 461000 | 459500 | 461000 | 459500 | 1040 |
| 444 | 20231108 | 112300 | 254898755000 | 460000 | 460000 | 460500 | 459500 | 1415 |
| 445 | 20231108 | 112200 | 254247840000 | 460000 | 460500 | 461000 | 460000 | 1379 |
| 446 | 20231108 | 112100 | 253612818000 | 460500 | 461500 | 462000 | 460500 | 1020 |
| 447 | 20231108 | 112000 | 253142196500 | 461500 | 461000 | 461500 | 460500 | 471 |
| 448 | 20231108 | 111900 | 252925063000 | 461000 | 461500 | 461500 | 460500 | 661 |
| 449 | 20231108 | 111800 | 252620332500 | 461500 | 461000 | 462000 | 461000 | 1366 |
| 450 | 20231108 | 111700 | 251989894000 | 461500 | 462000 | 462000 | 460500 | 2315 |
| 451 | 20231108 | 111600 | 250922052000 | 461500 | 462000 | 462000 | 461500 | 334 |
| 452 | 20231108 | 111500 | 250767824500 | 462000 | 462000 | 462000 | 461500 | 1159 |
| 453 | 20231108 | 111400 | 250232491000 | 462000 | 461500 | 462000 | 461500 | 692 |
| 454 | 20231108 | 111300 | 249912817500 | 461500 | 461500 | 462000 | 461500 | 641 |
| 455 | 20231108 | 111200 | 249616809500 | 462000 | 461000 | 462000 | 460500 | 1410 |
| 456 | 20231108 | 111100 | 248966585000 | 460500 | 460500 | 461000 | 460000 | 724 |
| 457 | 20231108 | 111000 | 248633203500 | 460500 | 460000 | 461000 | 459500 | 754 |
| 458 | 20231108 | 110900 | 248286118000 | 459500 | 460500 | 461000 | 459500 | 1142 |
| 459 | 20231108 | 110800 | 247760889500 | 460500 | 459500 | 461500 | 459500 | 1967 |
| 460 | 20231108 | 110700 | 246854711500 | 460500 | 459000 | 460500 | 458500 | 2095 |
| 461 | 20231108 | 110600 | 245892013500 | 459000 | 458500 | 459000 | 458000 | 1023 |
| 462 | 20231108 | 110500 | 245422891000 | 459000 | 458000 | 459000 | 458000 | 1024 |
| 463 | 20231108 | 110400 | 244953395000 | 458500 | 458000 | 459500 | 458000 | 2739 |
| 464 | 20231108 | 110300 | 243697252000 | 458000 | 458500 | 458500 | 458000 | 1037 |
| 465 | 20231108 | 110200 | 243222271500 | 458000 | 459000 | 459500 | 458000 | 2965 |
| 466 | 20231108 | 110100 | 241862339500 | 459000 | 460000 | 460000 | 458500 | 2120 |
| 467 | 20231108 | 110000 | 240888776500 | 460000 | 459500 | 460500 | 459500 | 1039 |
| 468 | 20231108 | 105900 | 240410948000 | 460000 | 461500 | 461500 | 459500 | 4201 |
| 469 | 20231108 | 105800 | 238477447500 | 461500 | 461000 | 461500 | 461000 | 663 |
| 470 | 20231108 | 105700 | 238171490500 | 461500 | 462000 | 462500 | 461000 | 2852 |
| 471 | 20231108 | 105600 | 236855027000 | 462000 | 460500 | 462000 | 460500 | 3068 |
| 472 | 20231108 | 105500 | 235439939500 | 460500 | 459500 | 460500 | 459500 | 1291 |
| 473 | 20231108 | 105400 | 234845927000 | 459500 | 459500 | 460500 | 459000 | 576 |
| 474 | 20231108 | 105300 | 234581177000 | 459500 | 459000 | 460000 | 458500 | 1240 |
| 475 | 20231108 | 105200 | 234011736500 | 458500 | 460500 | 460500 | 458500 | 3448 |
| 476 | 20231108 | 105100 | 232429419500 | 460000 | 460500 | 461000 | 460000 | 2882 |
| 477 | 20231108 | 105000 | 231102131000 | 460500 | 460000 | 461000 | 459500 | 2771 |
| 478 | 20231108 | 104900 | 229826933500 | 460000 | 460000 | 460500 | 459500 | 1232 |
| 479 | 20231108 | 104800 | 229260013000 | 460000 | 459500 | 460500 | 459000 | 1632 |
| 480 | 20231108 | 104700 | 228509921500 | 459500 | 459000 | 459500 | 458000 | 1673 |
| 481 | 20231108 | 104600 | 227742879000 | 458500 | 460500 | 460500 | 458500 | 2872 |
| 482 | 20231108 | 104500 | 226423860000 | 460500 | 460500 | 460500 | 460000 | 1016 |
| 483 | 20231108 | 104400 | 225956178500 | 460000 | 460000 | 460500 | 460000 | 1748 |
| 484 | 20231108 | 104300 | 225152034000 | 460000 | 459000 | 460000 | 458500 | 791 |
| 485 | 20231108 | 104200 | 224788677000 | 459000 | 458000 | 460000 | 458000 | 3388 |
| 486 | 20231108 | 104100 | 223233619500 | 458000 | 458500 | 459000 | 457500 | 3263 |
| 487 | 20231108 | 104000 | 221739093500 | 458500 | 458500 | 459000 | 458000 | 2103 |
| 488 | 20231108 | 103900 | 220775183000 | 458500 | 458500 | 459000 | 458000 | 973 |
| 489 | 20231108 | 103800 | 220329133000 | 458500 | 458000 | 458500 | 457500 | 5100 |
| 490 | 20231108 | 103700 | 217994472500 | 458000 | 459000 | 459000 | 458000 | 1703 |
| 491 | 20231108 | 103600 | 217213762000 | 459000 | 458500 | 459500 | 458000 | 2848 |
| 492 | 20231108 | 103500 | 215908321000 | 458500 | 459000 | 459500 | 458500 | 2291 |
| 493 | 20231108 | 103400 | 214857510000 | 459500 | 460000 | 460000 | 459000 | 3088 |
| 494 | 20231108 | 103300 | 213438233000 | 460000 | 460500 | 461000 | 459500 | 1926 |
| 495 | 20231108 | 103200 | 212552094500 | 460500 | 460000 | 460500 | 460000 | 1962 |
| 496 | 20231108 | 103100 | 211648950000 | 460000 | 460000 | 460500 | 459500 | 1783 |
| 497 | 20231108 | 103000 | 210828692500 | 460000 | 460500 | 461500 | 459000 | 7291 |
| 498 | 20231108 | 102900 | 207472422500 | 460500 | 459500 | 461000 | 459000 | 9289 |
| 499 | 20231108 | 102800 | 203201388500 | 459500 | 460500 | 460500 | 459500 | 1751 |
| 500 | 20231108 | 102700 | 202396002500 | 460000 | 460500 | 461000 | 459500 | 6969 |
| 501 | 20231108 | 102600 | 199188110000 | 460000 | 461500 | 462000 | 460000 | 5759 |
| 502 | 20231108 | 102500 | 196534983500 | 461500 | 462000 | 462000 | 461000 | 2486 |
| 503 | 20231108 | 102400 | 195388147000 | 462000 | 461500 | 462500 | 461000 | 1848 |
| 504 | 20231108 | 102300 | 194534795000 | 461500 | 461500 | 462500 | 461000 | 2784 |
| 505 | 20231108 | 102200 | 193249300000 | 461500 | 462500 | 463000 | 461500 | 4716 |
| 506 | 20231108 | 102100 | 191070487000 | 462000 | 461500 | 463000 | 461000 | 5174 |
| 507 | 20231108 | 102000 | 188678277000 | 462000 | 462000 | 462500 | 461000 | 3377 |
| 508 | 20231108 | 101900 | 187118852000 | 462000 | 463000 | 463500 | 462000 | 1728 |
| 509 | 20231108 | 101800 | 186319488500 | 463000 | 464000 | 464000 | 463000 | 3712 |
| 510 | 20231108 | 101700 | 184599006000 | 464000 | 464500 | 465000 | 464000 | 2011 |
| 511 | 20231108 | 101600 | 183664920500 | 464500 | 465000 | 465500 | 464500 | 1712 |
| 512 | 20231108 | 101500 | 182869170500 | 465500 | 465500 | 466000 | 465000 | 2096 |
| 513 | 20231108 | 101400 | 181893821000 | 465000 | 465000 | 465500 | 464500 | 1597 |
| 514 | 20231108 | 101300 | 181151068000 | 465000 | 464500 | 465500 | 464500 | 667 |
| 515 | 20231108 | 101200 | 180840818000 | 465000 | 465000 | 466000 | 464500 | 1679 |
| 516 | 20231108 | 101100 | 180059473500 | 465000 | 466000 | 466000 | 464500 | 3026 |
| 517 | 20231108 | 101000 | 178651664000 | 466000 | 465500 | 466000 | 465000 | 793 |
| 518 | 20231108 | 100900 | 178282598500 | 465500 | 465500 | 466000 | 465000 | 2150 |
| 519 | 20231108 | 100800 | 177281927000 | 465500 | 465500 | 466000 | 465000 | 865 |
| 520 | 20231108 | 100700 | 176879359000 | 465500 | 465500 | 466000 | 464500 | 1425 |
| 521 | 20231108 | 100600 | 176216351000 | 465500 | 466000 | 466500 | 464500 | 3990 |
| 522 | 20231108 | 100500 | 174359506500 | 466000 | 467000 | 467000 | 465500 | 2427 |
| 523 | 20231108 | 100400 | 173228006000 | 466500 | 465500 | 466500 | 465000 | 2766 |
| 524 | 20231108 | 100300 | 171939378500 | 466000 | 466000 | 466500 | 465000 | 2809 |
| 525 | 20231108 | 100200 | 170631464500 | 466000 | 466000 | 466500 | 465000 | 2507 |
| 526 | 20231108 | 100100 | 169463813500 | 466500 | 465000 | 466500 | 464500 | 3212 |
| 527 | 20231108 | 100000 | 167969011500 | 465500 | 464000 | 466500 | 464000 | 6739 |
| 528 | 20231108 | 095900 | 164833525000 | 464500 | 465000 | 465500 | 464000 | 1991 |
| 529 | 20231108 | 095800 | 163908779000 | 465000 | 465000 | 465500 | 464500 | 1397 |
| 530 | 20231108 | 095700 | 163259194500 | 465000 | 466000 | 466000 | 464500 | 4805 |
| 531 | 20231108 | 095600 | 161022655000 | 465500 | 465500 | 467000 | 465500 | 1688 |
| 532 | 20231108 | 095500 | 160235847500 | 465500 | 464000 | 466000 | 464000 | 2613 |
| 533 | 20231108 | 095400 | 159021509000 | 464000 | 465000 | 465500 | 464000 | 2189 |
| 534 | 20231108 | 095300 | 158004441000 | 465000 | 466000 | 466500 | 464500 | 3336 |
| 535 | 20231108 | 095200 | 156451702000 | 466000 | 467000 | 467000 | 466000 | 1678 |
| 536 | 20231108 | 095100 | 155669061500 | 467000 | 465500 | 467500 | 465500 | 4042 |
| 537 | 20231108 | 095000 | 153782269000 | 466000 | 465500 | 466000 | 465000 | 2289 |
| 538 | 20231108 | 094900 | 152716674000 | 465000 | 465000 | 465500 | 464500 | 2265 |
| 539 | 20231108 | 094800 | 151663283000 | 465000 | 465500 | 465500 | 464500 | 1375 |
| 540 | 20231108 | 094700 | 151023896500 | 465500 | 466000 | 466000 | 465000 | 737 |
| 541 | 20231108 | 094600 | 150680886000 | 466000 | 467000 | 467000 | 465500 | 1729 |
| 542 | 20231108 | 094500 | 149874754500 | 467000 | 467500 | 467500 | 466500 | 2388 |
| 543 | 20231108 | 094400 | 148758852500 | 467000 | 468500 | 468500 | 467000 | 1707 |
| 544 | 20231108 | 094300 | 147960816500 | 468500 | 468000 | 468500 | 467500 | 2497 |
| 545 | 20231108 | 094200 | 146792362000 | 467500 | 468500 | 469000 | 467500 | 5058 |
| 546 | 20231108 | 094100 | 144424165000 | 468500 | 467500 | 468500 | 467000 | 3418 |
| 547 | 20231108 | 094000 | 142825530500 | 467500 | 466000 | 468000 | 465500 | 4404 |
| 548 | 20231108 | 093900 | 140768663000 | 466000 | 465500 | 466000 | 464000 | 2212 |
| 549 | 20231108 | 093800 | 139739977500 | 465000 | 465000 | 465500 | 464000 | 2745 |
| 550 | 20231108 | 093700 | 138464328500 | 464500 | 465000 | 465500 | 464500 | 1256 |
| 551 | 20231108 | 093600 | 137880407000 | 465000 | 466000 | 466500 | 464500 | 3765 |
| 552 | 20231108 | 093500 | 136128087000 | 466000 | 464500 | 466500 | 464000 | 1989 |
| 553 | 20231108 | 093400 | 135201966500 | 464500 | 464500 | 465000 | 463500 | 2343 |
| 554 | 20231108 | 093300 | 134114026000 | 464500 | 465500 | 466000 | 463000 | 3204 |
| 555 | 20231108 | 093200 | 132625595000 | 465500 | 466500 | 466500 | 465000 | 3724 |
| 556 | 20231108 | 093100 | 130890144000 | 466500 | 467000 | 467500 | 466000 | 2966 |
| 557 | 20231108 | 093000 | 129505598000 | 467000 | 465500 | 467000 | 465500 | 1910 |
| 558 | 20231108 | 092900 | 128615032500 | 466000 | 465500 | 467000 | 465500 | 4652 |
| 559 | 20231108 | 092800 | 126447240000 | 465500 | 464000 | 466000 | 463500 | 3820 |
| 560 | 20231108 | 092700 | 124673224000 | 463500 | 463000 | 464000 | 462000 | 2900 |
| 561 | 20231108 | 092600 | 123329975000 | 463000 | 463500 | 463500 | 462000 | 4065 |
| 562 | 20231108 | 092500 | 121447883500 | 463500 | 461000 | 463500 | 461000 | 6764 |
| 563 | 20231108 | 092400 | 118322033000 | 461000 | 460500 | 461500 | 460500 | 3977 |
| 564 | 20231108 | 092300 | 116488916500 | 460500 | 458500 | 461000 | 457500 | 13784 |
| 565 | 20231108 | 092200 | 110165784000 | 458500 | 461500 | 461500 | 458000 | 9723 |
| 566 | 20231108 | 092100 | 105696901500 | 461500 | 462000 | 462500 | 461000 | 5168 |
| 567 | 20231108 | 092000 | 103310698000 | 462000 | 462000 | 463000 | 461000 | 9556 |
| 568 | 20231108 | 091900 | 98896488500 | 462000 | 464000 | 464500 | 462000 | 6638 |
| 569 | 20231108 | 091800 | 95821455500 | 464000 | 465000 | 465500 | 463500 | 5126 |
| 570 | 20231108 | 091700 | 93440438000 | 465000 | 464000 | 466500 | 464000 | 4876 |
| 571 | 20231108 | 091600 | 91172187000 | 464000 | 465500 | 465500 | 463000 | 8739 |
| 572 | 20231108 | 091500 | 87115612500 | 465500 | 467500 | 468000 | 465000 | 6882 |
| 573 | 20231108 | 091400 | 83904739500 | 468000 | 467500 | 468000 | 466000 | 4837 |
| 574 | 20231108 | 091300 | 81644661000 | 467500 | 465500 | 467500 | 465000 | 5502 |
| 575 | 20231108 | 091200 | 79080264000 | 465500 | 467000 | 467000 | 465000 | 7135 |
| 576 | 20231108 | 091100 | 75756916500 | 467000 | 469000 | 469000 | 466000 | 7104 |
| 577 | 20231108 | 091000 | 72439178500 | 469000 | 465000 | 469500 | 465000 | 7530 |
| 578 | 20231108 | 090900 | 68921934000 | 465500 | 469000 | 469000 | 464500 | 12450 |
| 579 | 20231108 | 090800 | 63114090000 | 468500 | 471500 | 471500 | 468500 | 10143 |
| 580 | 20231108 | 090700 | 58349281500 | 471500 | 473500 | 474000 | 471500 | 13965 |
| 581 | 20231108 | 090600 | 51747949500 | 473000 | 473000 | 473500 | 471500 | 10336 |
| 582 | 20231108 | 090500 | 46862929000 | 472500 | 472500 | 473000 | 471000 | 16586 |
| 583 | 20231108 | 090400 | 39036569000 | 472000 | 469500 | 472500 | 469500 | 13112 |
| 584 | 20231108 | 090300 | 32859378500 | 469500 | 469000 | 470500 | 468500 | 11279 |
| 585 | 20231108 | 090200 | 27561612500 | 468500 | 469000 | 469500 | 467000 | 10880 |
| 586 | 20231108 | 090100 | 22464582500 | 469000 | 467000 | 469500 | 465000 | 15541 |
| 587 | 20231108 | 090000 | 15188957500 | 467000 | 456500 | 467000 | 456500 | 32782 |