35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 184400 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 39990 |
| 3 | 20231107 | 184300 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 4 | 20231107 | 184200 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 5 | 20231107 | 184100 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 6 | 20231107 | 184000 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 7 | 20231107 | 183900 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 8 | 20231107 | 183800 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 9 | 20231107 | 183700 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 10 | 20231107 | 183600 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 11 | 20231107 | 183500 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 12 | 20231107 | 183400 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 13 | 20231107 | 183300 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 14 | 20231107 | 183200 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 15 | 20231107 | 183100 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 16 | 20231107 | 183000 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 17 | 20231107 | 182900 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 18 | 20231107 | 182800 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 19 | 20231107 | 182700 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 20 | 20231107 | 182600 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 21 | 20231107 | 182500 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 22 | 20231107 | 182400 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 23 | 20231107 | 182300 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 24 | 20231107 | 182200 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 25 | 20231107 | 182100 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 26 | 20231107 | 182000 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 27 | 20231107 | 181900 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 28 | 20231107 | 181800 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 29 | 20231107 | 181700 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 30 | 20231107 | 181600 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 31 | 20231107 | 181500 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 32 | 20231107 | 181400 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 39990 |
| 33 | 20231107 | 181300 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 34 | 20231107 | 181200 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 35 | 20231107 | 181100 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 36 | 20231107 | 181000 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 37 | 20231107 | 180900 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 38 | 20231107 | 180800 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 39 | 20231107 | 180700 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 40 | 20231107 | 180600 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 41 | 20231107 | 180500 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 42 | 20231107 | 180400 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 43 | 20231107 | 180300 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 44 | 20231107 | 180200 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 45 | 20231107 | 180100 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 46 | 20231107 | 180000 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 47 | 20231107 | 175900 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 48 | 20231107 | 175800 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 49 | 20231107 | 175700 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 50 | 20231107 | 175600 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 51 | 20231107 | 175500 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 52 | 20231107 | 175400 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 53 | 20231107 | 175300 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 54 | 20231107 | 175200 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 55 | 20231107 | 175100 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 56 | 20231107 | 175000 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 57 | 20231107 | 174900 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 58 | 20231107 | 174800 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 59 | 20231107 | 174700 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 60 | 20231107 | 174600 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 61 | 20231107 | 174500 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 62 | 20231107 | 174400 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 39990 |
| 63 | 20231107 | 174300 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 64 | 20231107 | 174200 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 65 | 20231107 | 174100 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 66 | 20231107 | 174000 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 67 | 20231107 | 173900 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 68 | 20231107 | 173800 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 69 | 20231107 | 173700 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 70 | 20231107 | 173600 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 71 | 20231107 | 173500 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 72 | 20231107 | 173400 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 73 | 20231107 | 173300 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 74 | 20231107 | 173200 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 75 | 20231107 | 173100 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 76 | 20231107 | 173000 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 77 | 20231107 | 172900 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 78 | 20231107 | 172800 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 79 | 20231107 | 172700 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 80 | 20231107 | 172600 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 81 | 20231107 | 172500 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 82 | 20231107 | 172400 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 83 | 20231107 | 172300 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 84 | 20231107 | 172200 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 85 | 20231107 | 172100 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 86 | 20231107 | 172000 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 87 | 20231107 | 171900 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 88 | 20231107 | 171800 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 89 | 20231107 | 171700 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 90 | 20231107 | 171600 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 91 | 20231107 | 171500 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 92 | 20231107 | 171400 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 39990 |
| 93 | 20231107 | 171300 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 94 | 20231107 | 171200 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 95 | 20231107 | 171100 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 96 | 20231107 | 171000 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 97 | 20231107 | 170900 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 98 | 20231107 | 170800 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 99 | 20231107 | 170700 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 100 | 20231107 | 170600 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 101 | 20231107 | 170500 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 102 | 20231107 | 170400 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 103 | 20231107 | 170300 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 104 | 20231107 | 170200 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 105 | 20231107 | 170100 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 106 | 20231107 | 170000 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 107 | 20231107 | 165900 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 108 | 20231107 | 165800 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 109 | 20231107 | 165700 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 110 | 20231107 | 165600 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 111 | 20231107 | 165500 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 112 | 20231107 | 165400 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 113 | 20231107 | 165300 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 114 | 20231107 | 165200 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 115 | 20231107 | 165100 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 116 | 20231107 | 165000 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 117 | 20231107 | 164900 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 118 | 20231107 | 164800 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 119 | 20231107 | 164700 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 120 | 20231107 | 164600 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 121 | 20231107 | 164500 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 122 | 20231107 | 164400 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 39990 |
| 123 | 20231107 | 164300 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 124 | 20231107 | 164200 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 125 | 20231107 | 164100 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 126 | 20231107 | 164000 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 127 | 20231107 | 163900 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 128 | 20231107 | 163800 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 129 | 20231107 | 163700 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 130 | 20231107 | 163600 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 131 | 20231107 | 163500 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 132 | 20231107 | 163400 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 133 | 20231107 | 163300 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 134 | 20231107 | 163200 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 135 | 20231107 | 163100 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 136 | 20231107 | 163000 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 137 | 20231107 | 162900 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 138 | 20231107 | 162800 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 139 | 20231107 | 162700 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 140 | 20231107 | 162600 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 141 | 20231107 | 162500 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 142 | 20231107 | 162400 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 143 | 20231107 | 162300 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 144 | 20231107 | 162200 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 145 | 20231107 | 162100 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 146 | 20231107 | 162000 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 147 | 20231107 | 161900 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 148 | 20231107 | 161800 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 149 | 20231107 | 161700 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 150 | 20231107 | 161600 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 151 | 20231107 | 161500 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 152 | 20231107 | 161400 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 39990 |
| 153 | 20231107 | 161300 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 154 | 20231107 | 161200 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 155 | 20231107 | 161100 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 156 | 20231107 | 161000 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 157 | 20231107 | 160900 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 158 | 20231107 | 160800 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 159 | 20231107 | 160700 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 160 | 20231107 | 160600 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 161 | 20231107 | 160500 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 162 | 20231107 | 160400 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 163 | 20231107 | 160300 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 164 | 20231107 | 160200 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 165 | 20231107 | 160100 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 166 | 20231107 | 160000 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 167 | 20231107 | 155900 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 168 | 20231107 | 155800 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 169 | 20231107 | 155700 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 170 | 20231107 | 155600 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 171 | 20231107 | 155500 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 172 | 20231107 | 155400 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 173 | 20231107 | 155300 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 174 | 20231107 | 155200 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 175 | 20231107 | 155100 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 176 | 20231107 | 155000 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 177 | 20231107 | 154900 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 178 | 20231107 | 154800 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 179 | 20231107 | 154700 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 180 | 20231107 | 154600 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 181 | 20231107 | 154500 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 182 | 20231107 | 154400 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 39990 |
| 183 | 20231107 | 154300 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 184 | 20231107 | 154200 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 185 | 20231107 | 154100 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 186 | 20231107 | 154000 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 187 | 20231107 | 153900 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 188 | 20231107 | 153800 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 189 | 20231107 | 153700 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 190 | 20231107 | 153600 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 191 | 20231107 | 153500 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 192 | 20231107 | 153400 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 193 | 20231107 | 153300 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 194 | 20231107 | 153200 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 195 | 20231107 | 153100 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 0 |
| 196 | 20231107 | 153000 | 1117735717500 | 464500 | 464500 | 464500 | 464500 | 39990 |
| 197 | 20231107 | 152900 | 1099160362500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 198 | 20231107 | 152800 | 1099160362500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 199 | 20231107 | 152700 | 1099160362500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 200 | 20231107 | 152600 | 1099160362500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 201 | 20231107 | 152500 | 1099160362500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 202 | 20231107 | 152400 | 1099160362500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 203 | 20231107 | 152300 | 1099160362500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 204 | 20231107 | 152200 | 1099160362500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 205 | 20231107 | 152100 | 1099160362500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 206 | 20231107 | 152000 | 1099160362500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 207 | 20231107 | 151900 | 1099160362500 | 466000 | 466000 | 466500 | 465500 | 4513 |
| 208 | 20231107 | 151800 | 1097056852500 | 466000 | 466000 | 466500 | 465500 | 3837 |
| 209 | 20231107 | 151700 | 1095268940000 | 466000 | 466000 | 466500 | 465500 | 3248 |
| 210 | 20231107 | 151600 | 1093755564000 | 466000 | 466000 | 466500 | 465500 | 2002 |
| 211 | 20231107 | 151500 | 1092822638500 | 466000 | 466000 | 466500 | 465000 | 5942 |
| 212 | 20231107 | 151400 | 1090054641500 | 466500 | 466000 | 467000 | 466000 | 1780 |
| 213 | 20231107 | 151300 | 1089224387000 | 466000 | 467000 | 467500 | 466000 | 2718 |
| 214 | 20231107 | 151200 | 1087956199500 | 467500 | 467500 | 467500 | 466500 | 6123 |
| 215 | 20231107 | 151100 | 1085097752500 | 467500 | 467500 | 468000 | 467000 | 2891 |
| 216 | 20231107 | 151000 | 1083746779500 | 467500 | 469000 | 469000 | 467500 | 5178 |
| 217 | 20231107 | 150900 | 1081323107500 | 468500 | 467500 | 469000 | 467500 | 5003 |
| 218 | 20231107 | 150800 | 1078980533000 | 468000 | 467500 | 468000 | 467000 | 1558 |
| 219 | 20231107 | 150700 | 1078251964500 | 467500 | 468500 | 468500 | 467000 | 4110 |
| 220 | 20231107 | 150600 | 1076329227500 | 468000 | 468000 | 468500 | 467500 | 3532 |
| 221 | 20231107 | 150500 | 1074675009500 | 468000 | 467500 | 468000 | 467000 | 4158 |
| 222 | 20231107 | 150400 | 1072730329000 | 467500 | 467000 | 467500 | 466500 | 2583 |
| 223 | 20231107 | 150300 | 1071523937000 | 467000 | 466500 | 467500 | 466500 | 3110 |
| 224 | 20231107 | 150200 | 1070071612000 | 466500 | 466500 | 467000 | 466500 | 3413 |
| 225 | 20231107 | 150100 | 1068478904000 | 466500 | 465000 | 466500 | 465000 | 3355 |
| 226 | 20231107 | 150000 | 1066915904000 | 465500 | 464500 | 465500 | 464500 | 1328 |
| 227 | 20231107 | 145900 | 1066298372500 | 464500 | 464500 | 465000 | 464000 | 1434 |
| 228 | 20231107 | 145800 | 1065632373500 | 464000 | 465000 | 465000 | 464000 | 1291 |
| 229 | 20231107 | 145700 | 1065032656500 | 464500 | 465000 | 465500 | 464500 | 1557 |
| 230 | 20231107 | 145600 | 1064308567000 | 465000 | 466500 | 466500 | 465000 | 2551 |
| 231 | 20231107 | 145500 | 1063120879000 | 466500 | 465500 | 466500 | 465500 | 2561 |
| 232 | 20231107 | 145400 | 1061927614000 | 466000 | 465000 | 466000 | 465000 | 1564 |
| 233 | 20231107 | 145300 | 1061199638000 | 465000 | 465500 | 465500 | 465000 | 520 |
| 234 | 20231107 | 145200 | 1060957615500 | 465500 | 464000 | 465500 | 464000 | 2697 |
| 235 | 20231107 | 145100 | 1059703903500 | 464500 | 463500 | 464500 | 463000 | 1725 |
| 236 | 20231107 | 145000 | 1058904130500 | 463500 | 462500 | 463500 | 462500 | 1309 |
| 237 | 20231107 | 144900 | 1058297937500 | 463000 | 463000 | 463500 | 462500 | 1781 |
| 238 | 20231107 | 144800 | 1057473214500 | 463000 | 463000 | 463500 | 462500 | 1413 |
| 239 | 20231107 | 144700 | 1056818926000 | 463000 | 464500 | 464500 | 463000 | 3391 |
| 240 | 20231107 | 144600 | 1055247127000 | 464500 | 465500 | 465500 | 464000 | 3818 |
| 241 | 20231107 | 144500 | 1053472800500 | 465500 | 465000 | 465500 | 464500 | 1484 |
| 242 | 20231107 | 144400 | 1052782511500 | 465000 | 466000 | 466000 | 464500 | 4811 |
| 243 | 20231107 | 144300 | 1050543933500 | 466000 | 466000 | 466000 | 465500 | 1565 |
| 244 | 20231107 | 144200 | 1049815001000 | 466000 | 466000 | 466000 | 465000 | 2244 |
| 245 | 20231107 | 144100 | 1048770774500 | 465500 | 464500 | 466000 | 464000 | 2359 |
| 246 | 20231107 | 144000 | 1047673642500 | 465000 | 465500 | 466000 | 464000 | 5291 |
| 247 | 20231107 | 143900 | 1045212490500 | 466000 | 465000 | 466000 | 464500 | 2925 |
| 248 | 20231107 | 143800 | 1043850465000 | 465000 | 464500 | 465500 | 464500 | 2212 |
| 249 | 20231107 | 143700 | 1042821474000 | 464500 | 464000 | 465000 | 463500 | 2535 |
| 250 | 20231107 | 143600 | 1041645092000 | 464000 | 464000 | 464000 | 463500 | 780 |
| 251 | 20231107 | 143500 | 1041283391500 | 464000 | 463500 | 464000 | 463000 | 1019 |
| 252 | 20231107 | 143400 | 1040811037000 | 463000 | 462000 | 463500 | 462000 | 1201 |
| 253 | 20231107 | 143300 | 1040255278000 | 462500 | 461500 | 462500 | 461500 | 1667 |
| 254 | 20231107 | 143200 | 1039485454500 | 461500 | 462000 | 462000 | 461000 | 1218 |
| 255 | 20231107 | 143100 | 1038923191500 | 461500 | 461000 | 461500 | 460500 | 2178 |
| 256 | 20231107 | 143000 | 1037918749000 | 461500 | 461000 | 461500 | 460500 | 1595 |
| 257 | 20231107 | 142900 | 1037183482000 | 461500 | 460000 | 461500 | 460000 | 3985 |
| 258 | 20231107 | 142800 | 1035348594500 | 460500 | 460500 | 461500 | 460000 | 2594 |
| 259 | 20231107 | 142700 | 1034153755000 | 460500 | 462000 | 462000 | 460000 | 4730 |
| 260 | 20231107 | 142600 | 1031974494500 | 461500 | 463000 | 463000 | 461500 | 5790 |
| 261 | 20231107 | 142500 | 1029298825000 | 463000 | 462500 | 463000 | 461500 | 4940 |
| 262 | 20231107 | 142400 | 1027015635000 | 462500 | 464000 | 464500 | 462500 | 3385 |
| 263 | 20231107 | 142300 | 1025447099000 | 464000 | 463500 | 464500 | 463000 | 1579 |
| 264 | 20231107 | 142200 | 1024714569000 | 463500 | 464500 | 465000 | 463000 | 2309 |
| 265 | 20231107 | 142100 | 1023643844000 | 464500 | 464000 | 465000 | 463500 | 5047 |
| 266 | 20231107 | 142000 | 1021303008000 | 464000 | 465000 | 465000 | 463500 | 3518 |
| 267 | 20231107 | 141900 | 1019670047000 | 465000 | 465000 | 465000 | 464500 | 1566 |
| 268 | 20231107 | 141800 | 1018941950500 | 465000 | 466000 | 467000 | 465000 | 4301 |
| 269 | 20231107 | 141700 | 1016938927500 | 466000 | 466000 | 466500 | 465500 | 1019 |
| 270 | 20231107 | 141600 | 1016464121000 | 466000 | 466000 | 467000 | 465500 | 1755 |
| 271 | 20231107 | 141500 | 1015645888500 | 466000 | 467000 | 467000 | 465500 | 2821 |
| 272 | 20231107 | 141400 | 1014330391000 | 466500 | 466000 | 467000 | 466000 | 1466 |
| 273 | 20231107 | 141300 | 1013646560000 | 466500 | 465500 | 466500 | 465000 | 1196 |
| 274 | 20231107 | 141200 | 1013089694000 | 465500 | 465000 | 465500 | 465000 | 1172 |
| 275 | 20231107 | 141100 | 1012544201000 | 465000 | 465000 | 465500 | 464000 | 2140 |
| 276 | 20231107 | 141000 | 1011549897000 | 465000 | 464500 | 465000 | 464000 | 1138 |
| 277 | 20231107 | 140900 | 1011021278500 | 464000 | 464500 | 465000 | 464000 | 1682 |
| 278 | 20231107 | 140800 | 1010240088500 | 464500 | 464500 | 465000 | 464500 | 2462 |
| 279 | 20231107 | 140700 | 1009095867000 | 465000 | 464500 | 465500 | 464000 | 2771 |
| 280 | 20231107 | 140600 | 1007807908000 | 464500 | 466000 | 466500 | 464500 | 4220 |
| 281 | 20231107 | 140500 | 1005843503000 | 466000 | 468500 | 468500 | 466000 | 2822 |
| 282 | 20231107 | 140400 | 1004525517500 | 468500 | 467500 | 468500 | 467000 | 2395 |
| 283 | 20231107 | 140300 | 1003405164000 | 467500 | 468000 | 468500 | 466500 | 2513 |
| 284 | 20231107 | 140200 | 1002229859000 | 468000 | 467500 | 468000 | 466000 | 2967 |
| 285 | 20231107 | 140100 | 1000844057500 | 467500 | 469000 | 469000 | 467000 | 7535 |
| 286 | 20231107 | 140000 | 997318101500 | 469000 | 469000 | 469500 | 468000 | 5920 |
| 287 | 20231107 | 135900 | 994543792000 | 469000 | 468000 | 469000 | 467500 | 3738 |
| 288 | 20231107 | 135800 | 992791853000 | 468000 | 467500 | 468000 | 467000 | 1765 |
| 289 | 20231107 | 135700 | 991966284000 | 467500 | 466500 | 468500 | 466500 | 7065 |
| 290 | 20231107 | 135600 | 988662964500 | 466500 | 466000 | 466500 | 466000 | 1374 |
| 291 | 20231107 | 135500 | 988022088000 | 466500 | 465000 | 466500 | 465000 | 1747 |
| 292 | 20231107 | 135400 | 987208501500 | 465500 | 466000 | 467000 | 465000 | 3596 |
| 293 | 20231107 | 135300 | 985532944000 | 466000 | 464500 | 466500 | 464000 | 5111 |
| 294 | 20231107 | 135200 | 983151789500 | 464500 | 464000 | 465000 | 464000 | 1094 |
| 295 | 20231107 | 135100 | 982643666000 | 464500 | 464500 | 464500 | 463500 | 1345 |
| 296 | 20231107 | 135000 | 982019413000 | 464000 | 463500 | 464500 | 463000 | 2508 |
| 297 | 20231107 | 134900 | 980856002500 | 463000 | 464500 | 464500 | 462500 | 6948 |
| 298 | 20231107 | 134800 | 977634544500 | 464500 | 465000 | 465500 | 464000 | 4787 |
| 299 | 20231107 | 134700 | 975410571000 | 465000 | 465500 | 466000 | 464500 | 4400 |
| 300 | 20231107 | 134600 | 973362670000 | 465500 | 464500 | 465500 | 464000 | 7284 |
| 301 | 20231107 | 134500 | 969978139500 | 464500 | 465000 | 465500 | 464000 | 6320 |
| 302 | 20231107 | 134400 | 967041545500 | 465000 | 464000 | 465500 | 463500 | 3361 |
| 303 | 20231107 | 134300 | 965479578000 | 464000 | 463000 | 464500 | 463000 | 5798 |
| 304 | 20231107 | 134200 | 962791385000 | 463500 | 460000 | 463500 | 460000 | 5295 |
| 305 | 20231107 | 134100 | 960346203000 | 460000 | 460000 | 460500 | 459500 | 2492 |
| 306 | 20231107 | 134000 | 959199820500 | 460000 | 460500 | 461000 | 460000 | 1060 |
| 307 | 20231107 | 133900 | 958711642500 | 460500 | 460500 | 461000 | 459500 | 2074 |
| 308 | 20231107 | 133800 | 957757469500 | 460000 | 461000 | 461000 | 460000 | 1621 |
| 309 | 20231107 | 133700 | 957011186500 | 461000 | 461500 | 461500 | 460500 | 1871 |
| 310 | 20231107 | 133600 | 956148595500 | 461500 | 461500 | 462000 | 461000 | 2242 |
| 311 | 20231107 | 133500 | 955113949000 | 461000 | 460000 | 461500 | 459500 | 1965 |
| 312 | 20231107 | 133400 | 954209273000 | 460000 | 460000 | 460500 | 460000 | 1464 |
| 313 | 20231107 | 133300 | 953535588500 | 460500 | 459000 | 460500 | 458500 | 1783 |
| 314 | 20231107 | 133200 | 952715882500 | 458500 | 460500 | 460500 | 458500 | 2746 |
| 315 | 20231107 | 133100 | 951453894000 | 460500 | 458500 | 461000 | 458000 | 3373 |
| 316 | 20231107 | 133000 | 949903132000 | 458500 | 458500 | 459000 | 458000 | 871 |
| 317 | 20231107 | 132900 | 949503807500 | 458500 | 457500 | 458500 | 457500 | 990 |
| 318 | 20231107 | 132800 | 949050244000 | 458000 | 457500 | 458000 | 457000 | 1356 |
| 319 | 20231107 | 132700 | 948429930000 | 457500 | 458500 | 458500 | 457000 | 2900 |
| 320 | 20231107 | 132600 | 947102173500 | 458500 | 458000 | 458500 | 458000 | 1231 |
| 321 | 20231107 | 132500 | 946538040000 | 458500 | 459500 | 459500 | 458000 | 2953 |
| 322 | 20231107 | 132400 | 945182879500 | 459500 | 459500 | 461000 | 459000 | 2493 |
| 323 | 20231107 | 132300 | 944036860500 | 459500 | 459000 | 460000 | 458500 | 1826 |
| 324 | 20231107 | 132200 | 943198313500 | 459000 | 458000 | 459500 | 457500 | 2692 |
| 325 | 20231107 | 132100 | 941963770000 | 457500 | 458500 | 459000 | 457500 | 1619 |
| 326 | 20231107 | 132000 | 941221822500 | 458500 | 457500 | 459500 | 457000 | 3156 |
| 327 | 20231107 | 131900 | 939775775500 | 457500 | 457000 | 457500 | 456500 | 1152 |
| 328 | 20231107 | 131800 | 939249216000 | 457500 | 456500 | 457500 | 456500 | 1552 |
| 329 | 20231107 | 131700 | 938539955000 | 457000 | 456500 | 457000 | 456500 | 943 |
| 330 | 20231107 | 131600 | 938109319500 | 457000 | 457000 | 457500 | 456500 | 1348 |
| 331 | 20231107 | 131500 | 937493316500 | 457000 | 457000 | 458000 | 456500 | 2145 |
| 332 | 20231107 | 131400 | 936512723500 | 457000 | 457500 | 457500 | 456500 | 2164 |
| 333 | 20231107 | 131300 | 935523691500 | 457500 | 457000 | 458000 | 457000 | 1592 |
| 334 | 20231107 | 131200 | 934795576000 | 457000 | 457000 | 458000 | 457000 | 2974 |
| 335 | 20231107 | 131100 | 933435496500 | 457500 | 457500 | 458000 | 457000 | 4818 |
| 336 | 20231107 | 131000 | 931232878000 | 458000 | 458500 | 458500 | 457500 | 2332 |
| 337 | 20231107 | 130900 | 930164684500 | 458000 | 458500 | 459000 | 458000 | 1833 |
| 338 | 20231107 | 130800 | 929324693000 | 458500 | 459000 | 459500 | 458500 | 2885 |
| 339 | 20231107 | 130700 | 928000957500 | 459500 | 460000 | 460500 | 459000 | 2543 |
| 340 | 20231107 | 130600 | 926831927000 | 460000 | 460000 | 460000 | 459500 | 860 |
| 341 | 20231107 | 130500 | 926436633500 | 459500 | 461000 | 461500 | 459500 | 1775 |
| 342 | 20231107 | 130400 | 925619187000 | 461000 | 460000 | 461000 | 459500 | 2156 |
| 343 | 20231107 | 130300 | 924626590000 | 460000 | 461500 | 461500 | 459000 | 6353 |
| 344 | 20231107 | 130200 | 921702040000 | 461500 | 462000 | 462500 | 461000 | 2731 |
| 345 | 20231107 | 130100 | 920440532500 | 462000 | 462000 | 462000 | 461000 | 1533 |
| 346 | 20231107 | 130000 | 919732664500 | 461500 | 463500 | 463500 | 461500 | 4007 |
| 347 | 20231107 | 125900 | 917879443000 | 463000 | 460500 | 463500 | 460500 | 4369 |
| 348 | 20231107 | 125800 | 915859064000 | 460500 | 461500 | 462000 | 460500 | 3626 |
| 349 | 20231107 | 125700 | 914187382500 | 461500 | 463000 | 463500 | 461000 | 4508 |
| 350 | 20231107 | 125600 | 912103621000 | 463000 | 461500 | 463000 | 461500 | 4915 |
| 351 | 20231107 | 125500 | 909830403000 | 461500 | 460500 | 462000 | 460500 | 3154 |
| 352 | 20231107 | 125400 | 908375570000 | 460500 | 459000 | 461000 | 459000 | 3078 |
| 353 | 20231107 | 125300 | 906958933000 | 458500 | 461000 | 461000 | 458500 | 4252 |
| 354 | 20231107 | 125200 | 905004249500 | 460500 | 460500 | 461000 | 460000 | 3079 |
| 355 | 20231107 | 125100 | 903586365500 | 460500 | 458000 | 460500 | 458000 | 3415 |
| 356 | 20231107 | 125000 | 902015764500 | 458000 | 457500 | 458000 | 457000 | 1389 |
| 357 | 20231107 | 124900 | 901379815000 | 457500 | 458000 | 458500 | 457000 | 2126 |
| 358 | 20231107 | 124800 | 900406750000 | 458000 | 458000 | 458500 | 457500 | 1021 |
| 359 | 20231107 | 124700 | 899939316500 | 458000 | 457500 | 458500 | 457000 | 1121 |
| 360 | 20231107 | 124600 | 899426494500 | 457000 | 457000 | 457500 | 456500 | 1146 |
| 361 | 20231107 | 124500 | 898902876500 | 457500 | 456500 | 458000 | 456500 | 1819 |
| 362 | 20231107 | 124400 | 898071322000 | 457000 | 456500 | 457500 | 456000 | 2844 |
| 363 | 20231107 | 124300 | 896772457500 | 456500 | 457000 | 457500 | 456000 | 3730 |
| 364 | 20231107 | 124200 | 895069243500 | 457000 | 457500 | 458500 | 457000 | 2136 |
| 365 | 20231107 | 124100 | 894091300000 | 458000 | 457000 | 459000 | 456500 | 3223 |
| 366 | 20231107 | 124000 | 892617715000 | 456500 | 458000 | 459000 | 456500 | 3123 |
| 367 | 20231107 | 123900 | 891188545500 | 458000 | 457500 | 459000 | 457500 | 3490 |
| 368 | 20231107 | 123800 | 889589860500 | 457500 | 457500 | 458000 | 457000 | 2678 |
| 369 | 20231107 | 123700 | 888365103000 | 457500 | 459000 | 459500 | 457500 | 2895 |
| 370 | 20231107 | 123600 | 887037949000 | 459000 | 460500 | 461000 | 459000 | 3874 |
| 371 | 20231107 | 123500 | 885255813500 | 460500 | 461000 | 462000 | 460000 | 3006 |
| 372 | 20231107 | 123400 | 883870643000 | 461000 | 460500 | 462500 | 460500 | 3829 |
| 373 | 20231107 | 123300 | 882102933500 | 460500 | 461000 | 461000 | 459500 | 2181 |
| 374 | 20231107 | 123200 | 881098803000 | 461000 | 461000 | 461000 | 460000 | 2785 |
| 375 | 20231107 | 123100 | 879816576000 | 461000 | 460500 | 461000 | 460000 | 2216 |
| 376 | 20231107 | 123000 | 878795715000 | 460500 | 460000 | 461000 | 459000 | 3199 |
| 377 | 20231107 | 122900 | 877324808500 | 460500 | 457500 | 460500 | 457500 | 2777 |
| 378 | 20231107 | 122800 | 876052087500 | 457500 | 458000 | 458500 | 457500 | 1427 |
| 379 | 20231107 | 122700 | 875398524000 | 458500 | 457500 | 459500 | 457000 | 2856 |
| 380 | 20231107 | 122600 | 874089865000 | 457500 | 459500 | 459500 | 457000 | 3065 |
| 381 | 20231107 | 122500 | 872685244000 | 459500 | 460500 | 461000 | 459000 | 3721 |
| 382 | 20231107 | 122400 | 870974743500 | 460500 | 459500 | 461000 | 459000 | 2253 |
| 383 | 20231107 | 122300 | 869937573000 | 459000 | 461000 | 461000 | 459000 | 1795 |
| 384 | 20231107 | 122200 | 869111661500 | 461000 | 458500 | 461000 | 458000 | 2806 |
| 385 | 20231107 | 122100 | 867823938000 | 458000 | 460000 | 460500 | 457500 | 4700 |
| 386 | 20231107 | 122000 | 865667727000 | 460000 | 459500 | 461500 | 459500 | 6045 |
| 387 | 20231107 | 121900 | 862882389500 | 460000 | 461000 | 461500 | 459500 | 6697 |
| 388 | 20231107 | 121800 | 859798575000 | 461000 | 459500 | 461500 | 459500 | 5975 |
| 389 | 20231107 | 121700 | 857044943500 | 460000 | 458000 | 460500 | 458000 | 6519 |
| 390 | 20231107 | 121600 | 854050335500 | 458500 | 456500 | 458500 | 456000 | 5522 |
| 391 | 20231107 | 121500 | 851525665000 | 456500 | 453000 | 457000 | 452500 | 6920 |
| 392 | 20231107 | 121400 | 848377546500 | 453000 | 454500 | 454500 | 452500 | 5324 |
| 393 | 20231107 | 121300 | 845963305000 | 454500 | 455000 | 455500 | 454000 | 6438 |
| 394 | 20231107 | 121200 | 843034990500 | 454500 | 454500 | 455000 | 454000 | 3973 |
| 395 | 20231107 | 121100 | 841229479500 | 454000 | 452500 | 455500 | 452000 | 10439 |
| 396 | 20231107 | 121000 | 836493089500 | 452500 | 455000 | 456000 | 452000 | 12026 |
| 397 | 20231107 | 120900 | 831037102000 | 455500 | 457000 | 457000 | 454500 | 11846 |
| 398 | 20231107 | 120800 | 825639718500 | 456500 | 457500 | 458000 | 456500 | 8511 |
| 399 | 20231107 | 120700 | 821749820500 | 458000 | 459000 | 459500 | 456500 | 9980 |
| 400 | 20231107 | 120600 | 817177670000 | 458500 | 459500 | 460000 | 458500 | 7896 |
| 401 | 20231107 | 120500 | 813550501000 | 459500 | 459500 | 462500 | 459500 | 19720 |
| 402 | 20231107 | 120400 | 804470645000 | 459500 | 459500 | 459500 | 459500 | 0 |
| 403 | 20231107 | 120300 | 804470645000 | 459500 | 459500 | 459500 | 459500 | 0 |
| 404 | 20231107 | 120200 | 804470645000 | 459500 | 461500 | 461500 | 459500 | 11011 |
| 405 | 20231107 | 120100 | 799403732000 | 461500 | 461000 | 462000 | 460500 | 8347 |
| 406 | 20231107 | 120000 | 795554902000 | 461000 | 462000 | 463000 | 460500 | 7529 |
| 407 | 20231107 | 115900 | 792076872000 | 462000 | 463000 | 464000 | 462000 | 11927 |
| 408 | 20231107 | 115800 | 786554545000 | 463000 | 465000 | 465000 | 463000 | 8835 |
| 409 | 20231107 | 115700 | 782453493500 | 465000 | 465500 | 465500 | 464500 | 10785 |
| 410 | 20231107 | 115600 | 777438700500 | 465000 | 466500 | 466500 | 465000 | 8187 |
| 411 | 20231107 | 115500 | 773625191000 | 466000 | 467500 | 467500 | 466000 | 3056 |
| 412 | 20231107 | 115400 | 772198882500 | 467500 | 467500 | 468000 | 467000 | 1593 |
| 413 | 20231107 | 115300 | 771454348000 | 467500 | 467500 | 468000 | 467000 | 1473 |
| 414 | 20231107 | 115200 | 770765590500 | 468000 | 467500 | 468000 | 467500 | 1032 |
| 415 | 20231107 | 115100 | 770283009500 | 467500 | 466500 | 468000 | 466500 | 2676 |
| 416 | 20231107 | 115000 | 769033109500 | 467000 | 466500 | 467000 | 466500 | 971 |
| 417 | 20231107 | 114900 | 768579916500 | 467000 | 467000 | 467500 | 466500 | 2266 |
| 418 | 20231107 | 114800 | 767521848500 | 467000 | 467000 | 467500 | 466500 | 2585 |
| 419 | 20231107 | 114700 | 766314888000 | 467000 | 466000 | 468500 | 466000 | 5064 |
| 420 | 20231107 | 114600 | 763947696500 | 466000 | 466500 | 467000 | 466000 | 4038 |
| 421 | 20231107 | 114500 | 762063967500 | 466500 | 466500 | 467000 | 466000 | 3722 |
| 422 | 20231107 | 114400 | 760327966500 | 466500 | 467500 | 467500 | 466500 | 3930 |
| 423 | 20231107 | 114300 | 758492834000 | 467000 | 467500 | 468000 | 467000 | 1053 |
| 424 | 20231107 | 114200 | 758000665000 | 467500 | 467500 | 468000 | 467000 | 2372 |
| 425 | 20231107 | 114100 | 756892444000 | 467000 | 467500 | 468000 | 467000 | 1627 |
| 426 | 20231107 | 114000 | 756132006000 | 467500 | 468500 | 469000 | 467500 | 2546 |
| 427 | 20231107 | 113900 | 754940382000 | 469000 | 468500 | 469000 | 468000 | 1132 |
| 428 | 20231107 | 113800 | 754409956500 | 468500 | 469500 | 470000 | 468000 | 2629 |
| 429 | 20231107 | 113700 | 753176594500 | 469500 | 469000 | 470000 | 468500 | 3946 |
| 430 | 20231107 | 113600 | 751324035500 | 469000 | 468500 | 469000 | 468000 | 1358 |
| 431 | 20231107 | 113500 | 750687768500 | 468500 | 467000 | 468500 | 466500 | 5868 |
| 432 | 20231107 | 113400 | 747945167500 | 466500 | 468000 | 468000 | 466500 | 4516 |
| 433 | 20231107 | 113300 | 745835945500 | 468000 | 468500 | 468500 | 467500 | 3216 |
| 434 | 20231107 | 113200 | 744330889000 | 468000 | 468500 | 468500 | 468000 | 1922 |
| 435 | 20231107 | 113100 | 743431018000 | 468500 | 468000 | 469000 | 468000 | 1797 |
| 436 | 20231107 | 113000 | 742589388000 | 468500 | 469500 | 469500 | 468000 | 3359 |
| 437 | 20231107 | 112900 | 741014839000 | 469000 | 470000 | 470500 | 469000 | 4271 |
| 438 | 20231107 | 112800 | 739008727000 | 470000 | 469500 | 470000 | 469500 | 3080 |
| 439 | 20231107 | 112700 | 737561577500 | 469500 | 469000 | 470000 | 469000 | 1458 |
| 440 | 20231107 | 112600 | 736877068500 | 469500 | 470500 | 471500 | 468500 | 8865 |
| 441 | 20231107 | 112500 | 732711655000 | 471000 | 470500 | 471000 | 469500 | 4993 |
| 442 | 20231107 | 112400 | 730363661500 | 470000 | 469000 | 470500 | 469000 | 5768 |
| 443 | 20231107 | 112300 | 727652949500 | 469500 | 469500 | 469500 | 468500 | 3255 |
| 444 | 20231107 | 112200 | 726125807500 | 469500 | 469500 | 470000 | 466500 | 8491 |
| 445 | 20231107 | 112100 | 722148771000 | 469000 | 466500 | 470000 | 466000 | 13527 |
| 446 | 20231107 | 112000 | 715826052500 | 466500 | 467000 | 467500 | 466000 | 9576 |
| 447 | 20231107 | 111900 | 711355775000 | 467000 | 469000 | 469000 | 467000 | 8364 |
| 448 | 20231107 | 111800 | 707440801500 | 468500 | 468500 | 470000 | 468500 | 9945 |
| 449 | 20231107 | 111700 | 702776817000 | 469000 | 470500 | 470500 | 468500 | 13902 |
| 450 | 20231107 | 111600 | 696246679000 | 470500 | 471500 | 471500 | 470000 | 6463 |
| 451 | 20231107 | 111500 | 693203582500 | 471500 | 472000 | 472000 | 471000 | 4186 |
| 452 | 20231107 | 111400 | 691230037000 | 471500 | 470500 | 472000 | 470500 | 7667 |
| 453 | 20231107 | 111300 | 687618492500 | 470500 | 472000 | 472500 | 470500 | 9905 |
| 454 | 20231107 | 111200 | 682947936000 | 471500 | 471500 | 473000 | 471000 | 17539 |
| 455 | 20231107 | 111100 | 674673545500 | 471500 | 472000 | 472500 | 471000 | 14905 |
| 456 | 20231107 | 111000 | 667641930000 | 472000 | 473500 | 473500 | 472000 | 9956 |
| 457 | 20231107 | 110900 | 662938105500 | 473500 | 475000 | 475500 | 473000 | 18816 |
| 458 | 20231107 | 110800 | 654009431000 | 475500 | 476000 | 476000 | 475000 | 5999 |
| 459 | 20231107 | 110700 | 651158501000 | 475500 | 477000 | 477500 | 475500 | 10734 |
| 460 | 20231107 | 110600 | 646046650000 | 477000 | 478000 | 478000 | 477000 | 3846 |
| 461 | 20231107 | 110500 | 644210906500 | 478000 | 477500 | 478000 | 477000 | 6572 |
| 462 | 20231107 | 110400 | 641074291000 | 477000 | 478000 | 478000 | 477000 | 4110 |
| 463 | 20231107 | 110300 | 639111776000 | 477500 | 479000 | 479000 | 477500 | 6642 |
| 464 | 20231107 | 110200 | 635935792000 | 478500 | 479000 | 479500 | 478500 | 3833 |
| 465 | 20231107 | 110100 | 634100088500 | 479000 | 480000 | 480500 | 479000 | 4134 |
| 466 | 20231107 | 110000 | 632117475500 | 480000 | 480500 | 480500 | 480000 | 1189 |
| 467 | 20231107 | 105900 | 631546448500 | 480000 | 481000 | 482000 | 480000 | 1658 |
| 468 | 20231107 | 105800 | 630749277000 | 481000 | 480500 | 481000 | 480000 | 2133 |
| 469 | 20231107 | 105700 | 629724628000 | 480500 | 480500 | 480500 | 480000 | 1182 |
| 470 | 20231107 | 105600 | 629157071000 | 480000 | 480000 | 480500 | 480000 | 1847 |
| 471 | 20231107 | 105500 | 628269899000 | 480000 | 481500 | 481500 | 480000 | 1513 |
| 472 | 20231107 | 105400 | 627542436000 | 481000 | 481000 | 482000 | 480500 | 1270 |
| 473 | 20231107 | 105300 | 626931141000 | 481000 | 480500 | 482500 | 480500 | 5004 |
| 474 | 20231107 | 105200 | 624521795500 | 480000 | 480500 | 480500 | 480000 | 1587 |
| 475 | 20231107 | 105100 | 623759749000 | 480500 | 479500 | 481000 | 479500 | 3059 |
| 476 | 20231107 | 105000 | 622291336500 | 479500 | 480500 | 480500 | 479000 | 4812 |
| 477 | 20231107 | 104900 | 619982750000 | 480000 | 481000 | 481000 | 480000 | 8103 |
| 478 | 20231107 | 104800 | 616091954000 | 481000 | 481000 | 481500 | 480500 | 1886 |
| 479 | 20231107 | 104700 | 615184839000 | 481000 | 482000 | 482500 | 480500 | 4104 |
| 480 | 20231107 | 104600 | 613209066500 | 481500 | 481500 | 482000 | 481000 | 993 |
| 481 | 20231107 | 104500 | 612731010000 | 481000 | 481500 | 482000 | 481000 | 1523 |
| 482 | 20231107 | 104400 | 611997932500 | 482000 | 480500 | 484000 | 480500 | 16284 |
| 483 | 20231107 | 104300 | 604147691500 | 480500 | 480500 | 481000 | 480000 | 2183 |
| 484 | 20231107 | 104200 | 603098861000 | 480500 | 480500 | 480500 | 480000 | 3929 |
| 485 | 20231107 | 104100 | 601211941000 | 480500 | 480500 | 481000 | 480000 | 3201 |
| 486 | 20231107 | 104000 | 599673890000 | 480500 | 481500 | 481500 | 480500 | 2982 |
| 487 | 20231107 | 103900 | 598239868000 | 481000 | 482500 | 483500 | 481000 | 6225 |
| 488 | 20231107 | 103800 | 595238067500 | 482500 | 481500 | 483000 | 481000 | 5758 |
| 489 | 20231107 | 103700 | 592465458000 | 481500 | 482000 | 482000 | 481500 | 1018 |
| 490 | 20231107 | 103600 | 591975128500 | 481500 | 482500 | 482500 | 481500 | 2469 |
| 491 | 20231107 | 103500 | 590785196000 | 482000 | 484500 | 485000 | 482000 | 3405 |
| 492 | 20231107 | 103400 | 589138949000 | 484500 | 484000 | 485000 | 483500 | 1457 |
| 493 | 20231107 | 103300 | 588433772000 | 483500 | 484000 | 485000 | 483500 | 1191 |
| 494 | 20231107 | 103200 | 587857028000 | 484500 | 483500 | 485000 | 483000 | 7651 |
| 495 | 20231107 | 103100 | 584154092500 | 483000 | 484000 | 484500 | 483000 | 2729 |
| 496 | 20231107 | 103000 | 582834870000 | 484000 | 484000 | 485000 | 483000 | 7065 |
| 497 | 20231107 | 102900 | 579414349000 | 484000 | 485000 | 485500 | 483000 | 7069 |
| 498 | 20231107 | 102800 | 575991143000 | 485000 | 486500 | 487500 | 485000 | 6582 |
| 499 | 20231107 | 102700 | 572790740000 | 487000 | 485000 | 487000 | 484500 | 4436 |
| 500 | 20231107 | 102600 | 570635761000 | 485000 | 486000 | 486500 | 484000 | 5683 |
| 501 | 20231107 | 102500 | 567876792500 | 486000 | 483500 | 486500 | 483000 | 7799 |
| 502 | 20231107 | 102400 | 564093575000 | 483500 | 483000 | 484000 | 483000 | 2307 |
| 503 | 20231107 | 102300 | 562978536500 | 483000 | 482000 | 484000 | 481500 | 4217 |
| 504 | 20231107 | 102200 | 560943121500 | 481500 | 483500 | 484000 | 481500 | 3856 |
| 505 | 20231107 | 102100 | 559081649000 | 483500 | 482000 | 484000 | 481000 | 5014 |
| 506 | 20231107 | 102000 | 556663772500 | 482000 | 481000 | 483000 | 480500 | 4568 |
| 507 | 20231107 | 101900 | 554462566000 | 480500 | 479000 | 480500 | 479000 | 2440 |
| 508 | 20231107 | 101800 | 553291846500 | 479500 | 480000 | 480500 | 479000 | 2897 |
| 509 | 20231107 | 101700 | 551902048500 | 480000 | 479500 | 480000 | 479000 | 4332 |
| 510 | 20231107 | 101600 | 549825431500 | 480000 | 480000 | 480000 | 478500 | 3852 |
| 511 | 20231107 | 101500 | 547978781500 | 479500 | 480500 | 481000 | 479000 | 7585 |
| 512 | 20231107 | 101400 | 544338083000 | 481000 | 479500 | 481000 | 479000 | 5601 |
| 513 | 20231107 | 101300 | 541648626500 | 479500 | 477000 | 479500 | 477000 | 8017 |
| 514 | 20231107 | 101200 | 537815189000 | 477500 | 478000 | 478500 | 477000 | 8197 |
| 515 | 20231107 | 101100 | 533900712500 | 478000 | 479500 | 479500 | 478000 | 5703 |
| 516 | 20231107 | 101000 | 531172624000 | 479000 | 478500 | 480500 | 478500 | 5758 |
| 517 | 20231107 | 100900 | 528412754500 | 479000 | 480500 | 481000 | 478500 | 6374 |
| 518 | 20231107 | 100800 | 525354840000 | 480500 | 481500 | 482000 | 480000 | 7668 |
| 519 | 20231107 | 100700 | 521664979000 | 481500 | 479000 | 481500 | 478500 | 8841 |
| 520 | 20231107 | 100600 | 517423244000 | 479000 | 479500 | 480000 | 478000 | 8643 |
| 521 | 20231107 | 100500 | 513280986000 | 479500 | 481000 | 481000 | 478000 | 27148 |
| 522 | 20231107 | 100400 | 500260122000 | 480500 | 482000 | 482000 | 480500 | 7567 |
| 523 | 20231107 | 100300 | 496619703500 | 481500 | 483000 | 483000 | 481500 | 9918 |
| 524 | 20231107 | 100200 | 491838643000 | 482500 | 484000 | 484000 | 482500 | 6578 |
| 525 | 20231107 | 100100 | 488660580500 | 483500 | 484500 | 484500 | 483500 | 3704 |
| 526 | 20231107 | 100000 | 486867608500 | 484000 | 485500 | 486000 | 484000 | 5353 |
| 527 | 20231107 | 095900 | 484272968500 | 486000 | 487000 | 487000 | 485500 | 3203 |
| 528 | 20231107 | 095800 | 482715489000 | 487000 | 486000 | 487500 | 486000 | 3409 |
| 529 | 20231107 | 095700 | 481056248500 | 486000 | 485000 | 486500 | 484500 | 3431 |
| 530 | 20231107 | 095600 | 479390282000 | 485000 | 483500 | 485500 | 483500 | 4186 |
| 531 | 20231107 | 095500 | 477360778000 | 484000 | 483000 | 484500 | 482500 | 5229 |
| 532 | 20231107 | 095400 | 474832259000 | 483000 | 482500 | 484500 | 482000 | 11999 |
| 533 | 20231107 | 095300 | 469038667500 | 482500 | 484000 | 484500 | 482500 | 12793 |
| 534 | 20231107 | 095200 | 462858956500 | 484000 | 484500 | 484500 | 483500 | 14543 |
| 535 | 20231107 | 095100 | 455821501000 | 484500 | 485000 | 485500 | 484500 | 5368 |
| 536 | 20231107 | 095000 | 453219345000 | 485000 | 485000 | 485500 | 484500 | 6084 |
| 537 | 20231107 | 094900 | 450268404500 | 485000 | 486500 | 487000 | 484500 | 18853 |
| 538 | 20231107 | 094800 | 441118441000 | 486000 | 488000 | 488000 | 485500 | 7658 |
| 539 | 20231107 | 094700 | 437391701000 | 487500 | 486500 | 488500 | 486000 | 6334 |
| 540 | 20231107 | 094600 | 434304315500 | 486500 | 487000 | 488000 | 486000 | 8002 |
| 541 | 20231107 | 094500 | 430405633500 | 486500 | 485000 | 487000 | 485000 | 12246 |
| 542 | 20231107 | 094400 | 424457919500 | 485000 | 487000 | 487500 | 485000 | 14637 |
| 543 | 20231107 | 094300 | 417347949000 | 487000 | 488500 | 489000 | 486500 | 13384 |
| 544 | 20231107 | 094200 | 410823171000 | 488000 | 488500 | 490000 | 487500 | 10113 |
| 545 | 20231107 | 094100 | 405881764000 | 488000 | 491000 | 491000 | 488000 | 20984 |
| 546 | 20231107 | 094000 | 395609372500 | 491000 | 491500 | 492000 | 490500 | 7546 |
| 547 | 20231107 | 093900 | 391904195500 | 491500 | 493500 | 493500 | 491000 | 8337 |
| 548 | 20231107 | 093800 | 387804127000 | 493000 | 491500 | 495000 | 491500 | 7090 |
| 549 | 20231107 | 093700 | 384306852500 | 491500 | 491500 | 492500 | 491000 | 6729 |
| 550 | 20231107 | 093600 | 380999377000 | 491500 | 493500 | 493500 | 491500 | 12811 |
| 551 | 20231107 | 093500 | 374693000000 | 493000 | 494500 | 495000 | 493000 | 7378 |
| 552 | 20231107 | 093400 | 371048916500 | 495000 | 496000 | 496500 | 494500 | 8282 |
| 553 | 20231107 | 093300 | 366943045000 | 496000 | 497000 | 497500 | 495000 | 6757 |
| 554 | 20231107 | 093200 | 363587582500 | 497000 | 495000 | 497000 | 494000 | 9773 |
| 555 | 20231107 | 093100 | 358749159500 | 495000 | 498000 | 498500 | 494500 | 12324 |
| 556 | 20231107 | 093000 | 352635777500 | 499000 | 499500 | 500000 | 497000 | 8074 |
| 557 | 20231107 | 092900 | 348611238000 | 499500 | 497500 | 499500 | 496000 | 10456 |
| 558 | 20231107 | 092800 | 343407777000 | 497000 | 499500 | 499500 | 497000 | 14734 |
| 559 | 20231107 | 092700 | 336067416000 | 499000 | 504000 | 504000 | 499000 | 17293 |
| 560 | 20231107 | 092600 | 327412013000 | 503000 | 505000 | 507000 | 503000 | 20228 |
| 561 | 20231107 | 092500 | 317205670000 | 505000 | 503000 | 505000 | 502000 | 19745 |
| 562 | 20231107 | 092400 | 307258152000 | 503000 | 502000 | 503000 | 501000 | 15872 |
| 563 | 20231107 | 092300 | 299282888000 | 502000 | 502000 | 503000 | 501000 | 17252 |
| 564 | 20231107 | 092200 | 290622815000 | 502000 | 498000 | 503000 | 497500 | 17606 |
| 565 | 20231107 | 092100 | 281825889000 | 498000 | 498500 | 499000 | 497000 | 15907 |
| 566 | 20231107 | 092000 | 273903821500 | 498500 | 498000 | 499000 | 497000 | 15153 |
| 567 | 20231107 | 091900 | 266360236000 | 498000 | 497000 | 498500 | 496500 | 8622 |
| 568 | 20231107 | 091800 | 262071928500 | 497000 | 495000 | 497500 | 494000 | 12188 |
| 569 | 20231107 | 091700 | 256026241500 | 494500 | 496000 | 496500 | 493500 | 12538 |
| 570 | 20231107 | 091600 | 249819077000 | 496000 | 495000 | 496000 | 494500 | 12942 |
| 571 | 20231107 | 091500 | 243408516000 | 495000 | 491500 | 495500 | 490500 | 12676 |
| 572 | 20231107 | 091400 | 237157144000 | 491500 | 488500 | 492500 | 488000 | 20107 |
| 573 | 20231107 | 091300 | 227300828000 | 488500 | 488500 | 490500 | 487000 | 20562 |
| 574 | 20231107 | 091200 | 217257146500 | 488000 | 487500 | 490000 | 487000 | 15298 |
| 575 | 20231107 | 091100 | 209795862000 | 487500 | 489500 | 490500 | 487000 | 22478 |
| 576 | 20231107 | 091000 | 198816619000 | 489500 | 492000 | 492500 | 489000 | 20033 |
| 577 | 20231107 | 090900 | 188986015500 | 492000 | 495500 | 495500 | 491000 | 22253 |
| 578 | 20231107 | 090800 | 178023556500 | 495500 | 496500 | 496500 | 493000 | 23116 |
| 579 | 20231107 | 090700 | 166585279500 | 496000 | 492000 | 496500 | 491000 | 24163 |
| 580 | 20231107 | 090600 | 154669858000 | 492000 | 489000 | 492000 | 488000 | 21889 |
| 581 | 20231107 | 090500 | 143957759000 | 489000 | 486000 | 490000 | 483000 | 28312 |
| 582 | 20231107 | 090400 | 130172473000 | 486000 | 496000 | 496000 | 485000 | 48788 |
| 583 | 20231107 | 090300 | 106242160500 | 495500 | 500000 | 501000 | 495500 | 37607 |
| 584 | 20231107 | 090200 | 87528450000 | 500000 | 497000 | 501000 | 496500 | 31760 |
| 585 | 20231107 | 090100 | 71682544000 | 498500 | 501000 | 502000 | 495500 | 45584 |
| 586 | 20231107 | 090000 | 48936449500 | 500000 | 510000 | 511000 | 496500 | 95252 |