37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 193100 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 17305 |
| 3 | 20231108 | 193000 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 4 | 20231108 | 192900 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 5 | 20231108 | 192800 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 6 | 20231108 | 192700 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 7 | 20231108 | 192600 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 8 | 20231108 | 192500 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 9 | 20231108 | 192400 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 10 | 20231108 | 192300 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 11 | 20231108 | 192200 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 12 | 20231108 | 192100 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 13 | 20231108 | 192000 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 14 | 20231108 | 191900 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 15 | 20231108 | 191800 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 16 | 20231108 | 191700 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 17 | 20231108 | 191600 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 18 | 20231108 | 191500 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 19 | 20231108 | 191400 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 20 | 20231108 | 191300 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 21 | 20231108 | 191200 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 22 | 20231108 | 191100 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 23 | 20231108 | 191000 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 24 | 20231108 | 190900 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 25 | 20231108 | 190800 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 26 | 20231108 | 190700 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 27 | 20231108 | 190600 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 28 | 20231108 | 190500 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 29 | 20231108 | 190400 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 30 | 20231108 | 190300 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 31 | 20231108 | 190200 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 32 | 20231108 | 190100 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 17305 |
| 33 | 20231108 | 190000 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 34 | 20231108 | 185900 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 35 | 20231108 | 185800 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 36 | 20231108 | 185700 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 37 | 20231108 | 185600 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 38 | 20231108 | 185500 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 39 | 20231108 | 185400 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 40 | 20231108 | 185300 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 41 | 20231108 | 185200 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 42 | 20231108 | 185100 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 43 | 20231108 | 185000 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 44 | 20231108 | 184900 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 45 | 20231108 | 184800 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 46 | 20231108 | 184700 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 47 | 20231108 | 184600 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 48 | 20231108 | 184500 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 49 | 20231108 | 184400 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 50 | 20231108 | 184300 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 51 | 20231108 | 184200 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 52 | 20231108 | 184100 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 53 | 20231108 | 184000 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 54 | 20231108 | 183900 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 55 | 20231108 | 183800 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 56 | 20231108 | 183700 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 57 | 20231108 | 183600 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 58 | 20231108 | 183500 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 59 | 20231108 | 183400 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 60 | 20231108 | 183300 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 61 | 20231108 | 183200 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 62 | 20231108 | 183100 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 17305 |
| 63 | 20231108 | 183000 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 64 | 20231108 | 182900 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 65 | 20231108 | 182800 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 66 | 20231108 | 182700 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 67 | 20231108 | 182600 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 68 | 20231108 | 182500 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 69 | 20231108 | 182400 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 70 | 20231108 | 182300 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 71 | 20231108 | 182200 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 72 | 20231108 | 182100 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 73 | 20231108 | 182000 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 74 | 20231108 | 181900 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 75 | 20231108 | 181800 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 76 | 20231108 | 181700 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 77 | 20231108 | 181600 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 78 | 20231108 | 181500 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 79 | 20231108 | 181400 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 80 | 20231108 | 181300 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 81 | 20231108 | 181200 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 82 | 20231108 | 181100 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 83 | 20231108 | 181000 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 84 | 20231108 | 180900 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 85 | 20231108 | 180800 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 86 | 20231108 | 180700 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 87 | 20231108 | 180600 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 88 | 20231108 | 180500 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 89 | 20231108 | 180400 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 90 | 20231108 | 180300 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 91 | 20231108 | 180200 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 92 | 20231108 | 180100 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 17305 |
| 93 | 20231108 | 180000 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 94 | 20231108 | 175900 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 95 | 20231108 | 175800 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 96 | 20231108 | 175700 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 97 | 20231108 | 175600 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 98 | 20231108 | 175500 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 99 | 20231108 | 175400 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 100 | 20231108 | 175300 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 101 | 20231108 | 175200 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 102 | 20231108 | 175100 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 103 | 20231108 | 175000 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 104 | 20231108 | 174900 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 105 | 20231108 | 174800 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 106 | 20231108 | 174700 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 107 | 20231108 | 174600 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 108 | 20231108 | 174500 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 109 | 20231108 | 174400 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 110 | 20231108 | 174300 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 111 | 20231108 | 174200 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 112 | 20231108 | 174100 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 113 | 20231108 | 174000 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 114 | 20231108 | 173900 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 115 | 20231108 | 173800 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 116 | 20231108 | 173700 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 117 | 20231108 | 173600 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 118 | 20231108 | 173500 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 119 | 20231108 | 173400 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 120 | 20231108 | 173300 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 121 | 20231108 | 173200 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 122 | 20231108 | 173100 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 17305 |
| 123 | 20231108 | 173000 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 124 | 20231108 | 172900 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 125 | 20231108 | 172800 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 126 | 20231108 | 172700 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 127 | 20231108 | 172600 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 128 | 20231108 | 172500 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 129 | 20231108 | 172400 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 130 | 20231108 | 172300 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 131 | 20231108 | 172200 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 132 | 20231108 | 172100 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 133 | 20231108 | 172000 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 134 | 20231108 | 171900 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 135 | 20231108 | 171800 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 136 | 20231108 | 171700 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 137 | 20231108 | 171600 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 138 | 20231108 | 171500 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 139 | 20231108 | 171400 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 140 | 20231108 | 171300 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 141 | 20231108 | 171200 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 142 | 20231108 | 171100 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 143 | 20231108 | 171000 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 144 | 20231108 | 170900 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 145 | 20231108 | 170800 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 146 | 20231108 | 170700 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 147 | 20231108 | 170600 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 148 | 20231108 | 170500 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 149 | 20231108 | 170400 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 150 | 20231108 | 170300 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 151 | 20231108 | 170200 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 152 | 20231108 | 170100 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 17305 |
| 153 | 20231108 | 170000 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 154 | 20231108 | 165900 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 155 | 20231108 | 165800 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 156 | 20231108 | 165700 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 157 | 20231108 | 165600 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 158 | 20231108 | 165500 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 159 | 20231108 | 165400 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 160 | 20231108 | 165300 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 161 | 20231108 | 165200 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 162 | 20231108 | 165100 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 163 | 20231108 | 165000 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 164 | 20231108 | 164900 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 165 | 20231108 | 164800 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 166 | 20231108 | 164700 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 167 | 20231108 | 164600 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 168 | 20231108 | 164500 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 169 | 20231108 | 164400 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 170 | 20231108 | 164300 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 171 | 20231108 | 164200 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 172 | 20231108 | 164100 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 173 | 20231108 | 164000 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 174 | 20231108 | 163900 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 175 | 20231108 | 163800 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 176 | 20231108 | 163700 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 177 | 20231108 | 163600 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 178 | 20231108 | 163500 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 179 | 20231108 | 163400 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 180 | 20231108 | 163300 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 181 | 20231108 | 163200 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 182 | 20231108 | 163100 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 17305 |
| 183 | 20231108 | 163000 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 184 | 20231108 | 162900 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 185 | 20231108 | 162800 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 186 | 20231108 | 162700 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 187 | 20231108 | 162600 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 188 | 20231108 | 162500 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 189 | 20231108 | 162400 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 190 | 20231108 | 162300 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 191 | 20231108 | 162200 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 192 | 20231108 | 162100 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 193 | 20231108 | 162000 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 194 | 20231108 | 161900 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 195 | 20231108 | 161800 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 196 | 20231108 | 161700 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 197 | 20231108 | 161600 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 198 | 20231108 | 161500 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 199 | 20231108 | 161400 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 200 | 20231108 | 161300 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 201 | 20231108 | 161200 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 202 | 20231108 | 161100 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 203 | 20231108 | 161000 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 204 | 20231108 | 160900 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 205 | 20231108 | 160800 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 206 | 20231108 | 160700 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 207 | 20231108 | 160600 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 208 | 20231108 | 160500 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 209 | 20231108 | 160400 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 210 | 20231108 | 160300 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 211 | 20231108 | 160200 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 212 | 20231108 | 160100 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 17305 |
| 213 | 20231108 | 160000 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 214 | 20231108 | 155900 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 215 | 20231108 | 155800 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 216 | 20231108 | 155700 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 217 | 20231108 | 155600 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 218 | 20231108 | 155500 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 219 | 20231108 | 155400 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 220 | 20231108 | 155300 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 221 | 20231108 | 155200 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 222 | 20231108 | 155100 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 223 | 20231108 | 155000 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 224 | 20231108 | 154900 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 225 | 20231108 | 154800 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 226 | 20231108 | 154700 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 227 | 20231108 | 154600 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 228 | 20231108 | 154500 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 229 | 20231108 | 154400 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 230 | 20231108 | 154300 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 231 | 20231108 | 154200 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 232 | 20231108 | 154100 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 233 | 20231108 | 154000 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 234 | 20231108 | 153900 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 235 | 20231108 | 153800 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 236 | 20231108 | 153700 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 237 | 20231108 | 153600 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 238 | 20231108 | 153500 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 239 | 20231108 | 153400 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 240 | 20231108 | 153300 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 241 | 20231108 | 153200 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 242 | 20231108 | 153100 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 17305 |
| 243 | 20231108 | 153000 | 133305688000 | 478000 | 478000 | 478000 | 478000 | 17305 |
| 244 | 20231108 | 152900 | 125033898000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 245 | 20231108 | 152800 | 125033898000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 246 | 20231108 | 152700 | 125033898000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 247 | 20231108 | 152600 | 125033898000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 248 | 20231108 | 152500 | 125033898000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 249 | 20231108 | 152400 | 125033898000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 250 | 20231108 | 152300 | 125033898000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 251 | 20231108 | 152200 | 125033898000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 252 | 20231108 | 152100 | 125033898000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 253 | 20231108 | 152000 | 125033898000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 254 | 20231108 | 151900 | 125033898000 | 478000 | 476000 | 478000 | 476000 | 787 |
| 255 | 20231108 | 151800 | 124658167500 | 476000 | 476500 | 477000 | 476000 | 724 |
| 256 | 20231108 | 151700 | 124313044000 | 477000 | 476000 | 477000 | 475500 | 794 |
| 257 | 20231108 | 151600 | 123934876500 | 476000 | 476000 | 476500 | 476000 | 777 |
| 258 | 20231108 | 151500 | 123565014500 | 476500 | 476000 | 476500 | 476000 | 331 |
| 259 | 20231108 | 151400 | 123407434500 | 476000 | 476500 | 477000 | 476000 | 658 |
| 260 | 20231108 | 151300 | 123093979500 | 476500 | 476500 | 477000 | 476500 | 337 |
| 261 | 20231108 | 151200 | 122933351000 | 476500 | 476000 | 477000 | 476000 | 354 |
| 262 | 20231108 | 151100 | 122764717000 | 476000 | 475500 | 476500 | 475500 | 890 |
| 263 | 20231108 | 151000 | 122341042000 | 475500 | 474500 | 477000 | 474500 | 2192 |
| 264 | 20231108 | 150900 | 121299218500 | 475000 | 474500 | 475500 | 474500 | 1856 |
| 265 | 20231108 | 150800 | 120417795500 | 474500 | 475500 | 476000 | 474500 | 876 |
| 266 | 20231108 | 150700 | 120001428500 | 475500 | 475500 | 476000 | 474500 | 3852 |
| 267 | 20231108 | 150600 | 118171094500 | 476000 | 476000 | 476500 | 475500 | 980 |
| 268 | 20231108 | 150500 | 117704720500 | 476500 | 476000 | 476500 | 476000 | 821 |
| 269 | 20231108 | 150400 | 117313755500 | 476000 | 476500 | 477000 | 476000 | 334 |
| 270 | 20231108 | 150300 | 117154642000 | 476500 | 476000 | 477000 | 476000 | 809 |
| 271 | 20231108 | 150200 | 116769249500 | 476500 | 476000 | 476500 | 476000 | 300 |
| 272 | 20231108 | 150100 | 116626432500 | 476000 | 477000 | 477500 | 476000 | 1381 |
| 273 | 20231108 | 150000 | 115967852500 | 477000 | 477500 | 477500 | 477000 | 424 |
| 274 | 20231108 | 145900 | 115765573500 | 477000 | 477500 | 478000 | 477000 | 1226 |
| 275 | 20231108 | 145800 | 115180174500 | 477500 | 477500 | 478000 | 477500 | 381 |
| 276 | 20231108 | 145700 | 114998229000 | 477500 | 478000 | 478500 | 477500 | 746 |
| 277 | 20231108 | 145600 | 114641638500 | 478000 | 478000 | 478500 | 478000 | 186 |
| 278 | 20231108 | 145500 | 114552721500 | 478000 | 478000 | 479000 | 478000 | 842 |
| 279 | 20231108 | 145400 | 114150006500 | 478000 | 478500 | 479000 | 478000 | 785 |
| 280 | 20231108 | 145300 | 113774378500 | 478500 | 478000 | 479000 | 478000 | 1139 |
| 281 | 20231108 | 145200 | 113229177500 | 478000 | 478000 | 478500 | 478000 | 226 |
| 282 | 20231108 | 145100 | 113121141500 | 478000 | 479000 | 479000 | 478000 | 1459 |
| 283 | 20231108 | 145000 | 112423105500 | 479000 | 478500 | 479500 | 478500 | 1233 |
| 284 | 20231108 | 144900 | 111832666500 | 478500 | 478500 | 479000 | 478500 | 823 |
| 285 | 20231108 | 144800 | 111438851500 | 478500 | 478500 | 479000 | 478000 | 707 |
| 286 | 20231108 | 144700 | 111100552500 | 478500 | 477500 | 479000 | 477500 | 1409 |
| 287 | 20231108 | 144600 | 110427013000 | 477500 | 478000 | 478000 | 477500 | 697 |
| 288 | 20231108 | 144500 | 110093935500 | 478000 | 478000 | 478500 | 478000 | 853 |
| 289 | 20231108 | 144400 | 109686193500 | 478000 | 478000 | 478500 | 478000 | 223 |
| 290 | 20231108 | 144300 | 109579546000 | 478500 | 478500 | 478500 | 478000 | 137 |
| 291 | 20231108 | 144200 | 109514033500 | 478500 | 478500 | 479000 | 478000 | 323 |
| 292 | 20231108 | 144100 | 109359490000 | 478500 | 478000 | 479000 | 478000 | 1155 |
| 293 | 20231108 | 144000 | 108806657000 | 478500 | 478500 | 478500 | 478000 | 456 |
| 294 | 20231108 | 143900 | 108588561500 | 479000 | 478500 | 479000 | 478500 | 298 |
| 295 | 20231108 | 143800 | 108445958500 | 478500 | 478500 | 479000 | 478500 | 842 |
| 296 | 20231108 | 143700 | 108043053500 | 478500 | 478500 | 479000 | 478500 | 191 |
| 297 | 20231108 | 143600 | 107951653000 | 479000 | 479000 | 479500 | 478500 | 1764 |
| 298 | 20231108 | 143500 | 107106671500 | 479000 | 479000 | 479500 | 479000 | 147 |
| 299 | 20231108 | 143400 | 107036240500 | 479000 | 479500 | 480000 | 479000 | 1056 |
| 300 | 20231108 | 143300 | 106530008000 | 479500 | 479500 | 480000 | 479500 | 248 |
| 301 | 20231108 | 143200 | 106411054500 | 480000 | 480000 | 480000 | 479500 | 80 |
| 302 | 20231108 | 143100 | 106372682500 | 480000 | 479500 | 480000 | 479500 | 990 |
| 303 | 20231108 | 143000 | 105897618000 | 479500 | 479500 | 480000 | 479500 | 334 |
| 304 | 20231108 | 142900 | 105737426500 | 480000 | 479500 | 480000 | 479500 | 521 |
| 305 | 20231108 | 142800 | 105487376000 | 479500 | 480000 | 480000 | 479500 | 1837 |
| 306 | 20231108 | 142700 | 104605917000 | 480000 | 480500 | 480500 | 480000 | 204 |
| 307 | 20231108 | 142600 | 104507943500 | 480000 | 480000 | 481000 | 480000 | 1018 |
| 308 | 20231108 | 142500 | 104018899500 | 480000 | 480000 | 480500 | 480000 | 306 |
| 309 | 20231108 | 142400 | 103871912000 | 480500 | 480000 | 480500 | 480000 | 202 |
| 310 | 20231108 | 142300 | 103774895500 | 480500 | 480500 | 480500 | 480000 | 143 |
| 311 | 20231108 | 142200 | 103706225000 | 480000 | 480500 | 480500 | 480000 | 234 |
| 312 | 20231108 | 142100 | 103593845500 | 480500 | 480000 | 480500 | 480000 | 327 |
| 313 | 20231108 | 142000 | 103436755500 | 480500 | 480000 | 480500 | 480000 | 232 |
| 314 | 20231108 | 141900 | 103325380000 | 480500 | 480500 | 480500 | 480000 | 176 |
| 315 | 20231108 | 141800 | 103240846000 | 480500 | 480000 | 481000 | 480000 | 408 |
| 316 | 20231108 | 141700 | 103044788000 | 480500 | 481000 | 481000 | 480000 | 977 |
| 317 | 20231108 | 141600 | 102575115500 | 481000 | 481000 | 481500 | 481000 | 230 |
| 318 | 20231108 | 141500 | 102464480000 | 481000 | 482000 | 482500 | 481000 | 1436 |
| 319 | 20231108 | 141400 | 101772621000 | 482000 | 482000 | 482500 | 482000 | 124 |
| 320 | 20231108 | 141300 | 101712819000 | 482000 | 482000 | 482500 | 482000 | 139 |
| 321 | 20231108 | 141200 | 101645806000 | 482500 | 482500 | 482500 | 482000 | 98 |
| 322 | 20231108 | 141100 | 101598534500 | 482500 | 482500 | 482500 | 482000 | 118 |
| 323 | 20231108 | 141000 | 101541619500 | 482500 | 482000 | 482500 | 482000 | 172 |
| 324 | 20231108 | 140900 | 101458672500 | 482000 | 482500 | 482500 | 482000 | 858 |
| 325 | 20231108 | 140800 | 101044974000 | 482000 | 482000 | 482500 | 481500 | 1152 |
| 326 | 20231108 | 140700 | 100489373000 | 482000 | 481500 | 482000 | 481500 | 256 |
| 327 | 20231108 | 140600 | 100366057000 | 482000 | 481500 | 482000 | 481500 | 251 |
| 328 | 20231108 | 140500 | 100245124500 | 481500 | 481500 | 482000 | 481500 | 264 |
| 329 | 20231108 | 140400 | 100117903000 | 482000 | 482000 | 482000 | 481500 | 257 |
| 330 | 20231108 | 140300 | 99994054000 | 482000 | 482000 | 482500 | 482000 | 516 |
| 331 | 20231108 | 140200 | 99745301000 | 482000 | 482500 | 482500 | 482000 | 88 |
| 332 | 20231108 | 140100 | 99702859000 | 482000 | 483000 | 483000 | 481500 | 810 |
| 333 | 20231108 | 140000 | 99312471000 | 482500 | 481500 | 483000 | 481500 | 970 |
| 334 | 20231108 | 135900 | 98844828000 | 482000 | 481500 | 482000 | 481000 | 413 |
| 335 | 20231108 | 135800 | 98645948000 | 481500 | 481500 | 481500 | 481000 | 302 |
| 336 | 20231108 | 135700 | 98500642500 | 481000 | 481500 | 482000 | 481000 | 271 |
| 337 | 20231108 | 135600 | 98370164500 | 481500 | 481500 | 482000 | 481500 | 150 |
| 338 | 20231108 | 135500 | 98297928000 | 482000 | 481000 | 482000 | 481000 | 588 |
| 339 | 20231108 | 135400 | 98014793000 | 481500 | 481500 | 481500 | 481000 | 186 |
| 340 | 20231108 | 135300 | 97925246500 | 481500 | 481000 | 482000 | 481000 | 569 |
| 341 | 20231108 | 135200 | 97651258000 | 481500 | 482500 | 483000 | 481000 | 1411 |
| 342 | 20231108 | 135100 | 96970816000 | 482000 | 482500 | 482500 | 482000 | 79 |
| 343 | 20231108 | 135000 | 96932736500 | 482000 | 482500 | 483000 | 482000 | 404 |
| 344 | 20231108 | 134900 | 96737795000 | 483000 | 482500 | 483000 | 482500 | 216 |
| 345 | 20231108 | 134800 | 96633555500 | 483000 | 483000 | 483500 | 482500 | 631 |
| 346 | 20231108 | 134700 | 96328730500 | 482500 | 483000 | 483000 | 482500 | 94 |
| 347 | 20231108 | 134600 | 96283353500 | 483000 | 483000 | 483500 | 482500 | 307 |
| 348 | 20231108 | 134500 | 96135063000 | 483500 | 484000 | 484500 | 483000 | 1060 |
| 349 | 20231108 | 134400 | 95621975500 | 484000 | 483500 | 484000 | 483000 | 815 |
| 350 | 20231108 | 134300 | 95227878000 | 483500 | 483000 | 483500 | 483000 | 632 |
| 351 | 20231108 | 134200 | 94922392500 | 483000 | 483000 | 483000 | 482500 | 592 |
| 352 | 20231108 | 134100 | 94636491500 | 482500 | 481500 | 482500 | 481500 | 635 |
| 353 | 20231108 | 134000 | 94330430500 | 482000 | 482000 | 482000 | 481500 | 164 |
| 354 | 20231108 | 133900 | 94251422000 | 482000 | 480500 | 482000 | 480500 | 1160 |
| 355 | 20231108 | 133800 | 93693209000 | 481000 | 480500 | 481000 | 480500 | 104 |
| 356 | 20231108 | 133700 | 93643224500 | 481000 | 481000 | 481000 | 480500 | 98 |
| 357 | 20231108 | 133600 | 93596132500 | 480500 | 481500 | 481500 | 480500 | 458 |
| 358 | 20231108 | 133500 | 93375847500 | 481500 | 480500 | 481500 | 480500 | 507 |
| 359 | 20231108 | 133400 | 93131966000 | 480500 | 480500 | 481000 | 480500 | 129 |
| 360 | 20231108 | 133300 | 93069957500 | 481000 | 481000 | 481000 | 480500 | 313 |
| 361 | 20231108 | 133200 | 92919431500 | 481000 | 480500 | 481000 | 480500 | 86 |
| 362 | 20231108 | 133100 | 92878106000 | 480500 | 481000 | 481500 | 480500 | 786 |
| 363 | 20231108 | 133000 | 92500220500 | 481500 | 481000 | 481500 | 481000 | 116 |
| 364 | 20231108 | 132900 | 92444411500 | 481000 | 481000 | 481500 | 481000 | 96 |
| 365 | 20231108 | 132800 | 92398213000 | 481500 | 480500 | 481500 | 480500 | 351 |
| 366 | 20231108 | 132700 | 92229385500 | 481000 | 480500 | 481000 | 480000 | 545 |
| 367 | 20231108 | 132600 | 91967439000 | 480000 | 480500 | 480500 | 480000 | 154 |
| 368 | 20231108 | 132500 | 91893463500 | 480500 | 480000 | 480500 | 480000 | 153 |
| 369 | 20231108 | 132400 | 91819984500 | 480500 | 480000 | 480500 | 480000 | 229 |
| 370 | 20231108 | 132300 | 91710009000 | 480500 | 480000 | 480500 | 480000 | 397 |
| 371 | 20231108 | 132200 | 91519385500 | 480500 | 480000 | 480500 | 480000 | 120 |
| 372 | 20231108 | 132100 | 91461754500 | 480000 | 480500 | 481000 | 480000 | 539 |
| 373 | 20231108 | 132000 | 91202734500 | 481000 | 481500 | 482000 | 480500 | 386 |
| 374 | 20231108 | 131900 | 91017027000 | 482000 | 481000 | 482500 | 481000 | 932 |
| 375 | 20231108 | 131800 | 90568261000 | 481000 | 480500 | 481500 | 480500 | 618 |
| 376 | 20231108 | 131700 | 90271021000 | 480500 | 481000 | 481500 | 480500 | 397 |
| 377 | 20231108 | 131600 | 90080116500 | 481000 | 481000 | 481500 | 480500 | 581 |
| 378 | 20231108 | 131500 | 89800668500 | 480500 | 480000 | 481000 | 480000 | 1065 |
| 379 | 20231108 | 131400 | 89288963000 | 480000 | 480500 | 480500 | 480000 | 225 |
| 380 | 20231108 | 131300 | 89180910500 | 480000 | 480000 | 480500 | 480000 | 164 |
| 381 | 20231108 | 131200 | 89102178000 | 480000 | 480000 | 480500 | 480000 | 84 |
| 382 | 20231108 | 131100 | 89061833000 | 480000 | 480000 | 480500 | 480000 | 913 |
| 383 | 20231108 | 131000 | 88623588000 | 480500 | 480500 | 480500 | 480000 | 711 |
| 384 | 20231108 | 130900 | 88282266000 | 481000 | 480500 | 481000 | 480500 | 139 |
| 385 | 20231108 | 130800 | 88215473000 | 480500 | 480000 | 481000 | 480000 | 555 |
| 386 | 20231108 | 130700 | 87948795500 | 480500 | 480500 | 480500 | 480000 | 116 |
| 387 | 20231108 | 130600 | 87893104000 | 480500 | 481000 | 481000 | 480000 | 2350 |
| 388 | 20231108 | 130500 | 86763901500 | 480500 | 480500 | 481000 | 480000 | 1002 |
| 389 | 20231108 | 130400 | 86282440500 | 480500 | 480000 | 480500 | 480000 | 160 |
| 390 | 20231108 | 130300 | 86205602000 | 480000 | 480500 | 481000 | 480000 | 192 |
| 391 | 20231108 | 130200 | 86113363500 | 480500 | 481000 | 481000 | 480500 | 1069 |
| 392 | 20231108 | 130100 | 85599698500 | 481000 | 480500 | 481000 | 480500 | 98 |
| 393 | 20231108 | 130000 | 85552586000 | 481000 | 481000 | 481000 | 480500 | 151 |
| 394 | 20231108 | 125900 | 85480006500 | 480500 | 480500 | 481000 | 480500 | 209 |
| 395 | 20231108 | 125800 | 85379569500 | 480500 | 480500 | 481000 | 480500 | 118 |
| 396 | 20231108 | 125700 | 85322842000 | 480500 | 480500 | 481000 | 480500 | 100 |
| 397 | 20231108 | 125600 | 85274789500 | 481000 | 480500 | 481000 | 480500 | 139 |
| 398 | 20231108 | 125500 | 85207970500 | 480500 | 481000 | 481000 | 480500 | 235 |
| 399 | 20231108 | 125400 | 85095045000 | 480500 | 481000 | 481000 | 480500 | 1563 |
| 400 | 20231108 | 125300 | 84343289000 | 481000 | 481000 | 481500 | 481000 | 174 |
| 401 | 20231108 | 125200 | 84259579500 | 481000 | 481500 | 481500 | 481000 | 175 |
| 402 | 20231108 | 125100 | 84175339000 | 481000 | 481500 | 481500 | 481000 | 48 |
| 403 | 20231108 | 125000 | 84152244500 | 481500 | 481000 | 482000 | 481000 | 477 |
| 404 | 20231108 | 124900 | 83922522500 | 481500 | 481000 | 481500 | 481000 | 479 |
| 405 | 20231108 | 124800 | 83691898000 | 481000 | 481000 | 481500 | 481000 | 143 |
| 406 | 20231108 | 124700 | 83623080000 | 481500 | 482000 | 482000 | 481000 | 273 |
| 407 | 20231108 | 124600 | 83491647000 | 481500 | 481500 | 481500 | 481000 | 246 |
| 408 | 20231108 | 124500 | 83373219000 | 481500 | 481500 | 482000 | 481000 | 161 |
| 409 | 20231108 | 124400 | 83295705000 | 481000 | 481000 | 481500 | 481000 | 766 |
| 410 | 20231108 | 124300 | 82927061000 | 481000 | 481000 | 481500 | 481000 | 103 |
| 411 | 20231108 | 124200 | 82877504500 | 481000 | 481500 | 481500 | 481000 | 57 |
| 412 | 20231108 | 124100 | 82850072500 | 481500 | 481000 | 481500 | 481000 | 67 |
| 413 | 20231108 | 124000 | 82817835000 | 481000 | 481000 | 482000 | 481000 | 342 |
| 414 | 20231108 | 123900 | 82653163000 | 481500 | 481000 | 481500 | 481000 | 66 |
| 415 | 20231108 | 123800 | 82621411500 | 481000 | 481500 | 482000 | 481000 | 376 |
| 416 | 20231108 | 123700 | 82440431500 | 481500 | 481500 | 482000 | 481500 | 409 |
| 417 | 20231108 | 123600 | 82243474000 | 481000 | 481000 | 481500 | 481000 | 114 |
| 418 | 20231108 | 123500 | 82188608500 | 481000 | 481000 | 481500 | 481000 | 99 |
| 419 | 20231108 | 123400 | 82140988500 | 481500 | 481000 | 481500 | 481000 | 285 |
| 420 | 20231108 | 123300 | 82003819000 | 481000 | 481500 | 481500 | 481000 | 1972 |
| 421 | 20231108 | 123200 | 81054322500 | 482000 | 482000 | 482000 | 481500 | 121 |
| 422 | 20231108 | 123100 | 80996047500 | 482000 | 482000 | 482500 | 481500 | 574 |
| 423 | 20231108 | 123000 | 80719392500 | 482500 | 482000 | 482500 | 482000 | 39 |
| 424 | 20231108 | 122900 | 80700586000 | 482000 | 482000 | 482000 | 481500 | 54 |
| 425 | 20231108 | 122800 | 80674566500 | 482000 | 482000 | 482000 | 481500 | 249 |
| 426 | 20231108 | 122700 | 80554552000 | 481500 | 482000 | 482000 | 481500 | 83 |
| 427 | 20231108 | 122600 | 80514581000 | 482000 | 482000 | 482000 | 481500 | 164 |
| 428 | 20231108 | 122500 | 80435555000 | 481500 | 482500 | 483000 | 481500 | 248 |
| 429 | 20231108 | 122400 | 80315981000 | 482500 | 482000 | 482500 | 481500 | 252 |
| 430 | 20231108 | 122300 | 80194445000 | 481500 | 481500 | 482500 | 481500 | 237 |
| 431 | 20231108 | 122200 | 80080229500 | 481500 | 481500 | 482000 | 481500 | 87 |
| 432 | 20231108 | 122100 | 80038306500 | 482000 | 482000 | 482000 | 481500 | 213 |
| 433 | 20231108 | 122000 | 79935676000 | 482000 | 482000 | 482500 | 482000 | 167 |
| 434 | 20231108 | 121900 | 79855180000 | 482500 | 482000 | 482500 | 482000 | 1825 |
| 435 | 20231108 | 121800 | 78975526500 | 482000 | 482000 | 482500 | 482000 | 120 |
| 436 | 20231108 | 121700 | 78917654500 | 482000 | 482000 | 482500 | 482000 | 68 |
| 437 | 20231108 | 121600 | 78884873000 | 482000 | 482500 | 483000 | 482000 | 135 |
| 438 | 20231108 | 121500 | 78819739500 | 482500 | 482500 | 483000 | 482500 | 183 |
| 439 | 20231108 | 121400 | 78731440500 | 482500 | 483000 | 483000 | 482500 | 197 |
| 440 | 20231108 | 121300 | 78636385500 | 483000 | 483000 | 483000 | 482500 | 343 |
| 441 | 20231108 | 121200 | 78470732000 | 483000 | 482500 | 483000 | 482000 | 410 |
| 442 | 20231108 | 121100 | 78272903500 | 482500 | 482500 | 483000 | 482500 | 87 |
| 443 | 20231108 | 121000 | 78230919500 | 483000 | 483000 | 483000 | 482500 | 240 |
| 444 | 20231108 | 120900 | 78115114500 | 483000 | 482500 | 483000 | 482500 | 69 |
| 445 | 20231108 | 120800 | 78081807000 | 483500 | 483000 | 483500 | 482500 | 506 |
| 446 | 20231108 | 120700 | 77837412500 | 483000 | 483500 | 484000 | 483000 | 624 |
| 447 | 20231108 | 120600 | 77535725000 | 483000 | 483000 | 483500 | 483000 | 49 |
| 448 | 20231108 | 120500 | 77512049500 | 483000 | 483500 | 483500 | 483000 | 163 |
| 449 | 20231108 | 120400 | 77433254500 | 483500 | 484000 | 484000 | 483500 | 309 |
| 450 | 20231108 | 120300 | 77283735500 | 484000 | 483500 | 484500 | 483500 | 213 |
| 451 | 20231108 | 120200 | 77180659000 | 483500 | 484500 | 484500 | 483500 | 240 |
| 452 | 20231108 | 120100 | 77064474000 | 484500 | 484000 | 484500 | 484000 | 1153 |
| 453 | 20231108 | 120000 | 76505870500 | 484500 | 483500 | 484500 | 483000 | 282 |
| 454 | 20231108 | 115900 | 76369500500 | 483500 | 483000 | 484000 | 483000 | 472 |
| 455 | 20231108 | 115800 | 76141403000 | 482500 | 482500 | 483000 | 482500 | 69 |
| 456 | 20231108 | 115700 | 76108110000 | 483000 | 482500 | 483000 | 482500 | 312 |
| 457 | 20231108 | 115600 | 75957520000 | 482500 | 482500 | 483000 | 482500 | 87 |
| 458 | 20231108 | 115500 | 75915537000 | 482500 | 483000 | 483000 | 482500 | 34 |
| 459 | 20231108 | 115400 | 75899119000 | 483000 | 482500 | 483500 | 482500 | 326 |
| 460 | 20231108 | 115300 | 75741643500 | 483000 | 483000 | 483000 | 482500 | 248 |
| 461 | 20231108 | 115200 | 75621875500 | 482500 | 483000 | 483000 | 482500 | 119 |
| 462 | 20231108 | 115100 | 75564456000 | 482500 | 482500 | 482500 | 482500 | 137 |
| 463 | 20231108 | 115000 | 75498353500 | 482500 | 482500 | 483000 | 482500 | 59 |
| 464 | 20231108 | 114900 | 75469880000 | 483000 | 483500 | 484000 | 482500 | 463 |
| 465 | 20231108 | 114800 | 75246120000 | 483500 | 482500 | 483500 | 482000 | 571 |
| 466 | 20231108 | 114700 | 74970498500 | 482000 | 482000 | 482500 | 482000 | 136 |
| 467 | 20231108 | 114600 | 74904888000 | 482000 | 482500 | 482500 | 482000 | 76 |
| 468 | 20231108 | 114500 | 74868239000 | 482500 | 482500 | 483000 | 482500 | 102 |
| 469 | 20231108 | 114400 | 74819018000 | 482500 | 482500 | 482500 | 482000 | 256 |
| 470 | 20231108 | 114300 | 74695533500 | 482000 | 482000 | 482500 | 482000 | 90 |
| 471 | 20231108 | 114200 | 74652139500 | 482000 | 482000 | 482500 | 482000 | 47 |
| 472 | 20231108 | 114100 | 74629483500 | 482000 | 482000 | 482500 | 481500 | 354 |
| 473 | 20231108 | 114000 | 74458865500 | 482000 | 481500 | 482000 | 481500 | 200 |
| 474 | 20231108 | 113900 | 74362523000 | 482000 | 481500 | 482000 | 481500 | 66 |
| 475 | 20231108 | 113800 | 74330741000 | 481500 | 481500 | 482000 | 481000 | 231 |
| 476 | 20231108 | 113700 | 74219521000 | 481500 | 481500 | 482000 | 481500 | 70 |
| 477 | 20231108 | 113600 | 74185812500 | 481500 | 481500 | 482000 | 481500 | 1172 |
| 478 | 20231108 | 113500 | 73621423000 | 482000 | 482500 | 482500 | 481500 | 488 |
| 479 | 20231108 | 113400 | 73386186000 | 482500 | 482500 | 483000 | 482000 | 575 |
| 480 | 20231108 | 113300 | 73108753500 | 482000 | 482000 | 482500 | 481500 | 281 |
| 481 | 20231108 | 113200 | 72973311500 | 482500 | 482500 | 482500 | 482000 | 823 |
| 482 | 20231108 | 113100 | 72576442500 | 482500 | 482500 | 483000 | 482500 | 141 |
| 483 | 20231108 | 113000 | 72508391000 | 483000 | 483000 | 483500 | 482500 | 195 |
| 484 | 20231108 | 112900 | 72414209500 | 483500 | 483500 | 483500 | 483000 | 549 |
| 485 | 20231108 | 112800 | 72148885000 | 483500 | 483500 | 484000 | 483500 | 68 |
| 486 | 20231108 | 112700 | 72116002500 | 484000 | 483500 | 484000 | 483500 | 37 |
| 487 | 20231108 | 112600 | 72098108500 | 483500 | 484000 | 484000 | 483500 | 83 |
| 488 | 20231108 | 112500 | 72057947500 | 484000 | 484000 | 484500 | 484000 | 125 |
| 489 | 20231108 | 112400 | 71997445000 | 484000 | 483500 | 484500 | 483500 | 610 |
| 490 | 20231108 | 112300 | 71702124500 | 483500 | 484000 | 484500 | 483000 | 1295 |
| 491 | 20231108 | 112200 | 71075703000 | 484000 | 485000 | 485000 | 484000 | 286 |
| 492 | 20231108 | 112100 | 70937149000 | 485000 | 485000 | 485500 | 484500 | 275 |
| 493 | 20231108 | 112000 | 70803769500 | 485000 | 485000 | 485500 | 484500 | 182 |
| 494 | 20231108 | 111900 | 70715500500 | 485000 | 485000 | 485500 | 484500 | 580 |
| 495 | 20231108 | 111800 | 70434146500 | 485000 | 485000 | 485500 | 485000 | 186 |
| 496 | 20231108 | 111700 | 70343935000 | 485500 | 485000 | 485500 | 484000 | 1714 |
| 497 | 20231108 | 111600 | 69513072500 | 485000 | 484500 | 485000 | 484500 | 475 |
| 498 | 20231108 | 111500 | 69282727500 | 485000 | 484500 | 485000 | 484500 | 140 |
| 499 | 20231108 | 111400 | 69214890500 | 484500 | 483500 | 485000 | 483500 | 1679 |
| 500 | 20231108 | 111300 | 68402242500 | 483500 | 484000 | 484500 | 483500 | 183 |
| 501 | 20231108 | 111200 | 68313675000 | 484000 | 483500 | 484500 | 483500 | 233 |
| 502 | 20231108 | 111100 | 68200940500 | 483500 | 483500 | 484000 | 483000 | 227 |
| 503 | 20231108 | 111000 | 68091192000 | 483000 | 483000 | 484000 | 482500 | 370 |
| 504 | 20231108 | 110900 | 67912447000 | 483000 | 483000 | 483000 | 482000 | 238 |
| 505 | 20231108 | 110800 | 67797557000 | 483000 | 483500 | 484000 | 483000 | 495 |
| 506 | 20231108 | 110700 | 67558340500 | 483000 | 481500 | 483500 | 481500 | 929 |
| 507 | 20231108 | 110600 | 67109982500 | 481500 | 482000 | 482500 | 481500 | 132 |
| 508 | 20231108 | 110500 | 67046375000 | 482000 | 482000 | 482000 | 481500 | 61 |
| 509 | 20231108 | 110400 | 67016974500 | 482500 | 481000 | 482500 | 481000 | 1114 |
| 510 | 20231108 | 110300 | 66480350000 | 481000 | 482000 | 482000 | 481000 | 1352 |
| 511 | 20231108 | 110200 | 65829376000 | 481500 | 482500 | 483000 | 481500 | 1449 |
| 512 | 20231108 | 110100 | 65130615500 | 482500 | 483000 | 483500 | 482500 | 896 |
| 513 | 20231108 | 110000 | 64697908000 | 483000 | 483500 | 484000 | 483000 | 151 |
| 514 | 20231108 | 105900 | 64624924500 | 484000 | 485000 | 485000 | 483000 | 1100 |
| 515 | 20231108 | 105800 | 64092324000 | 485000 | 485000 | 485500 | 484500 | 309 |
| 516 | 20231108 | 105700 | 63942466000 | 485000 | 485000 | 486500 | 484500 | 1704 |
| 517 | 20231108 | 105600 | 63115267500 | 485000 | 484000 | 485500 | 484000 | 98 |
| 518 | 20231108 | 105500 | 63067747500 | 484500 | 484000 | 485500 | 483500 | 1220 |
| 519 | 20231108 | 105400 | 62476464000 | 484500 | 484000 | 484500 | 483500 | 584 |
| 520 | 20231108 | 105300 | 62193724500 | 484000 | 483500 | 484000 | 483000 | 189 |
| 521 | 20231108 | 105200 | 62102319000 | 483000 | 484500 | 484500 | 483000 | 1103 |
| 522 | 20231108 | 105100 | 61568512000 | 485000 | 484500 | 485500 | 484500 | 538 |
| 523 | 20231108 | 105000 | 61307632000 | 485000 | 484500 | 485000 | 484500 | 244 |
| 524 | 20231108 | 104900 | 61189400000 | 485000 | 484000 | 485000 | 484000 | 164 |
| 525 | 20231108 | 104800 | 61109951000 | 484000 | 484000 | 484500 | 483500 | 187 |
| 526 | 20231108 | 104700 | 61019429000 | 484000 | 483500 | 484000 | 483000 | 133 |
| 527 | 20231108 | 104600 | 60955137500 | 483500 | 484500 | 484500 | 483000 | 517 |
| 528 | 20231108 | 104500 | 60704939000 | 484500 | 483500 | 485000 | 483500 | 497 |
| 529 | 20231108 | 104400 | 60464366000 | 484000 | 483500 | 484000 | 483500 | 129 |
| 530 | 20231108 | 104300 | 60401991000 | 483500 | 483500 | 484000 | 483500 | 405 |
| 531 | 20231108 | 104200 | 60206166000 | 483500 | 482500 | 484000 | 482500 | 855 |
| 532 | 20231108 | 104100 | 59792936500 | 483000 | 483000 | 483000 | 482000 | 455 |
| 533 | 20231108 | 104000 | 59573379000 | 483000 | 483500 | 483500 | 482500 | 667 |
| 534 | 20231108 | 103900 | 59251175500 | 483500 | 483500 | 483500 | 483000 | 66 |
| 535 | 20231108 | 103800 | 59219274000 | 483000 | 482000 | 483500 | 482000 | 639 |
| 536 | 20231108 | 103700 | 58910826000 | 482000 | 482500 | 483000 | 482000 | 537 |
| 537 | 20231108 | 103600 | 58651905000 | 482500 | 482500 | 483000 | 481500 | 1439 |
| 538 | 20231108 | 103500 | 57958317000 | 482500 | 484000 | 484000 | 482000 | 1356 |
| 539 | 20231108 | 103400 | 57303413500 | 484000 | 484500 | 484500 | 484000 | 147 |
| 540 | 20231108 | 103300 | 57232224000 | 484500 | 485000 | 485000 | 483500 | 1015 |
| 541 | 20231108 | 103200 | 56740557000 | 485000 | 483000 | 485000 | 482500 | 1923 |
| 542 | 20231108 | 103100 | 55810990500 | 482500 | 483500 | 483500 | 482500 | 2776 |
| 543 | 20231108 | 103000 | 54471139500 | 483500 | 483500 | 484000 | 482500 | 4740 |
| 544 | 20231108 | 102900 | 52182448000 | 484000 | 483500 | 484000 | 483000 | 854 |
| 545 | 20231108 | 102800 | 51769352500 | 483500 | 485000 | 485000 | 483500 | 1444 |
| 546 | 20231108 | 102700 | 51070292000 | 485000 | 485000 | 485500 | 484500 | 3909 |
| 547 | 20231108 | 102600 | 49175308000 | 485000 | 485000 | 486000 | 484500 | 2019 |
| 548 | 20231108 | 102500 | 48196514500 | 485000 | 486500 | 487000 | 484500 | 2668 |
| 549 | 20231108 | 102400 | 46901815000 | 486500 | 486000 | 487000 | 486000 | 509 |
| 550 | 20231108 | 102300 | 46654209000 | 486000 | 485500 | 486500 | 485500 | 182 |
| 551 | 20231108 | 102200 | 46565764000 | 485500 | 486500 | 487000 | 485500 | 926 |
| 552 | 20231108 | 102100 | 46115559500 | 486500 | 486000 | 486500 | 486000 | 1820 |
| 553 | 20231108 | 102000 | 45230459500 | 486000 | 486500 | 487000 | 486000 | 645 |
| 554 | 20231108 | 101900 | 44916787000 | 486500 | 487000 | 487000 | 486000 | 469 |
| 555 | 20231108 | 101800 | 44688634500 | 487000 | 487500 | 487500 | 486000 | 1610 |
| 556 | 20231108 | 101700 | 43904626500 | 487500 | 489000 | 489000 | 487500 | 1657 |
| 557 | 20231108 | 101600 | 43095506500 | 489000 | 489000 | 489000 | 488500 | 141 |
| 558 | 20231108 | 101500 | 43026566500 | 489500 | 489000 | 490000 | 489000 | 1013 |
| 559 | 20231108 | 101400 | 42530866000 | 489000 | 489000 | 489000 | 488500 | 882 |
| 560 | 20231108 | 101300 | 42099617500 | 489000 | 489000 | 489500 | 489000 | 422 |
| 561 | 20231108 | 101200 | 41893249500 | 489000 | 489000 | 489500 | 489000 | 235 |
| 562 | 20231108 | 101100 | 41778312500 | 489500 | 489500 | 489500 | 489000 | 166 |
| 563 | 20231108 | 101000 | 41697065500 | 489500 | 489500 | 489500 | 489000 | 1039 |
| 564 | 20231108 | 100900 | 41188507000 | 489500 | 489000 | 489500 | 488500 | 454 |
| 565 | 20231108 | 100800 | 40966498500 | 489000 | 489500 | 489500 | 488500 | 231 |
| 566 | 20231108 | 100700 | 40853567000 | 489000 | 489500 | 490000 | 489000 | 1590 |
| 567 | 20231108 | 100600 | 40075454500 | 489500 | 490000 | 490000 | 489500 | 118 |
| 568 | 20231108 | 100500 | 40017674000 | 490000 | 490000 | 490000 | 489500 | 273 |
| 569 | 20231108 | 100400 | 39883949500 | 490500 | 490500 | 490500 | 490000 | 158 |
| 570 | 20231108 | 100300 | 39806526000 | 490000 | 489500 | 490500 | 489500 | 956 |
| 571 | 20231108 | 100200 | 39337936000 | 490000 | 489500 | 490000 | 489000 | 728 |
| 572 | 20231108 | 100100 | 38981621000 | 489500 | 491000 | 491000 | 489500 | 684 |
| 573 | 20231108 | 100000 | 38646428000 | 490500 | 490500 | 491000 | 490500 | 185 |
| 574 | 20231108 | 095900 | 38555630500 | 490500 | 490500 | 491000 | 490000 | 612 |
| 575 | 20231108 | 095800 | 38255611500 | 490500 | 491000 | 491000 | 490500 | 650 |
| 576 | 20231108 | 095700 | 37936517000 | 491000 | 491500 | 492000 | 491000 | 237 |
| 577 | 20231108 | 095600 | 37820038000 | 491500 | 491000 | 492000 | 490500 | 658 |
| 578 | 20231108 | 095500 | 37496705000 | 490500 | 490500 | 491500 | 490500 | 451 |
| 579 | 20231108 | 095400 | 37275327500 | 491000 | 491500 | 492000 | 491000 | 1432 |
| 580 | 20231108 | 095300 | 36571720500 | 491500 | 492000 | 492500 | 491500 | 324 |
| 581 | 20231108 | 095200 | 36412350000 | 492000 | 493000 | 493000 | 492000 | 919 |
| 582 | 20231108 | 095100 | 35960021500 | 493000 | 492500 | 494000 | 492500 | 845 |
| 583 | 20231108 | 095000 | 35543559000 | 492500 | 492000 | 493000 | 491500 | 355 |
| 584 | 20231108 | 094900 | 35368831000 | 492000 | 491500 | 492500 | 491500 | 174 |
| 585 | 20231108 | 094800 | 35283268500 | 491500 | 493000 | 493500 | 491500 | 1339 |
| 586 | 20231108 | 094700 | 34623744000 | 493500 | 493000 | 493500 | 493000 | 117 |
| 587 | 20231108 | 094600 | 34566053500 | 493500 | 493000 | 493500 | 493000 | 619 |
| 588 | 20231108 | 094500 | 34260763000 | 493000 | 493500 | 494000 | 493000 | 251 |
| 589 | 20231108 | 094400 | 34136978000 | 493500 | 495000 | 495000 | 493000 | 1009 |
| 590 | 20231108 | 094300 | 33638632000 | 495000 | 494500 | 495500 | 494500 | 353 |
| 591 | 20231108 | 094200 | 33463925000 | 495000 | 494500 | 495000 | 494000 | 229 |
| 592 | 20231108 | 094100 | 33350612000 | 494500 | 493500 | 494500 | 493500 | 295 |
| 593 | 20231108 | 094000 | 33204862500 | 494000 | 493000 | 494000 | 492500 | 1204 |
| 594 | 20231108 | 093900 | 32610789500 | 493000 | 492500 | 493000 | 492000 | 801 |
| 595 | 20231108 | 093800 | 32216418500 | 492000 | 493000 | 493000 | 492000 | 206 |
| 596 | 20231108 | 093700 | 32114959500 | 492500 | 493500 | 493500 | 492500 | 1009 |
| 597 | 20231108 | 093600 | 31617682500 | 493500 | 492500 | 493500 | 492500 | 449 |
| 598 | 20231108 | 093500 | 31396273000 | 492500 | 492500 | 493000 | 492000 | 364 |
| 599 | 20231108 | 093400 | 31217111500 | 492000 | 492000 | 492500 | 491500 | 1391 |
| 600 | 20231108 | 093300 | 30532856500 | 492000 | 493000 | 494000 | 492000 | 1307 |
| 601 | 20231108 | 093200 | 29888772500 | 493000 | 493000 | 494000 | 493000 | 2131 |
| 602 | 20231108 | 093100 | 28837453500 | 493500 | 494500 | 495000 | 492000 | 966 |
| 603 | 20231108 | 093000 | 28360836000 | 494500 | 494500 | 495500 | 494000 | 476 |
| 604 | 20231108 | 092900 | 28125272000 | 494000 | 493000 | 495500 | 493000 | 1453 |
| 605 | 20231108 | 092800 | 27406798500 | 492500 | 491000 | 492500 | 491000 | 1385 |
| 606 | 20231108 | 092700 | 26726188500 | 490500 | 490500 | 491500 | 490500 | 535 |
| 607 | 20231108 | 092600 | 26463542500 | 490500 | 491500 | 491500 | 490500 | 297 |
| 608 | 20231108 | 092500 | 26317710500 | 491500 | 491000 | 491500 | 491000 | 396 |
| 609 | 20231108 | 092400 | 26123155000 | 491000 | 491000 | 492000 | 490000 | 1432 |
| 610 | 20231108 | 092300 | 25420003000 | 491000 | 490000 | 491500 | 489500 | 2202 |
| 611 | 20231108 | 092200 | 24340611500 | 490000 | 492500 | 492500 | 490000 | 1037 |
| 612 | 20231108 | 092100 | 23831451500 | 492000 | 492500 | 493000 | 492000 | 891 |
| 613 | 20231108 | 092000 | 23392962000 | 493000 | 494500 | 494500 | 492500 | 1176 |
| 614 | 20231108 | 091900 | 22812869500 | 494500 | 494500 | 495000 | 494000 | 816 |
| 615 | 20231108 | 091800 | 22409365000 | 494500 | 496000 | 496000 | 494000 | 623 |
| 616 | 20231108 | 091700 | 22100952500 | 496000 | 494000 | 496000 | 494000 | 563 |
| 617 | 20231108 | 091600 | 21822419000 | 494000 | 493000 | 494000 | 492500 | 1760 |
| 618 | 20231108 | 091500 | 20954645000 | 493000 | 494500 | 495500 | 493000 | 744 |
| 619 | 20231108 | 091400 | 20587169000 | 495500 | 495500 | 496000 | 494500 | 1375 |
| 620 | 20231108 | 091300 | 19906123000 | 495500 | 495500 | 496000 | 495500 | 878 |
| 621 | 20231108 | 091200 | 19470819000 | 495500 | 496500 | 497000 | 495000 | 3094 |
| 622 | 20231108 | 091100 | 17936126000 | 496000 | 498000 | 498000 | 496000 | 940 |
| 623 | 20231108 | 091000 | 17469029500 | 498000 | 497500 | 498000 | 497000 | 896 |
| 624 | 20231108 | 090900 | 17023269500 | 497500 | 499500 | 499500 | 495500 | 4431 |
| 625 | 20231108 | 090800 | 14817245000 | 499500 | 502000 | 503000 | 499500 | 2871 |
| 626 | 20231108 | 090700 | 13379616000 | 503000 | 503000 | 504000 | 502000 | 1509 |
| 627 | 20231108 | 090600 | 12620588000 | 503000 | 503000 | 504000 | 500000 | 2624 |
| 628 | 20231108 | 090500 | 11303100000 | 502000 | 503000 | 504000 | 501000 | 2920 |
| 629 | 20231108 | 090400 | 9834172000 | 503000 | 502000 | 505000 | 500000 | 3659 |
| 630 | 20231108 | 090300 | 7992858000 | 502000 | 499000 | 503000 | 499000 | 2947 |
| 631 | 20231108 | 090200 | 6515807000 | 500000 | 500000 | 501000 | 499500 | 1713 |
| 632 | 20231108 | 090100 | 5659446000 | 499500 | 495500 | 501000 | 495500 | 4165 |
| 633 | 20231108 | 090000 | 3579925500 | 497000 | 496500 | 498500 | 492500 | 7197 |