35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 184000 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 38739 |
| 3 | 20231107 | 183900 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 4 | 20231107 | 183800 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 5 | 20231107 | 183700 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 6 | 20231107 | 183600 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 7 | 20231107 | 183500 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 8 | 20231107 | 183400 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 9 | 20231107 | 183300 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 10 | 20231107 | 183200 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 11 | 20231107 | 183100 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 12 | 20231107 | 183000 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 13 | 20231107 | 182900 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 14 | 20231107 | 182800 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 15 | 20231107 | 182700 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 16 | 20231107 | 182600 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 17 | 20231107 | 182500 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 18 | 20231107 | 182400 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 19 | 20231107 | 182300 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 20 | 20231107 | 182200 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 21 | 20231107 | 182100 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 22 | 20231107 | 182000 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 23 | 20231107 | 181900 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 24 | 20231107 | 181800 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 25 | 20231107 | 181700 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 26 | 20231107 | 181600 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 27 | 20231107 | 181500 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 28 | 20231107 | 181400 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 29 | 20231107 | 181300 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 30 | 20231107 | 181200 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 31 | 20231107 | 181100 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 32 | 20231107 | 181000 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 38739 |
| 33 | 20231107 | 180900 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 34 | 20231107 | 180800 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 35 | 20231107 | 180700 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 36 | 20231107 | 180600 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 37 | 20231107 | 180500 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 38 | 20231107 | 180400 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 39 | 20231107 | 180300 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 40 | 20231107 | 180200 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 41 | 20231107 | 180100 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 42 | 20231107 | 180000 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 43 | 20231107 | 175900 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 44 | 20231107 | 175800 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 45 | 20231107 | 175700 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 46 | 20231107 | 175600 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 47 | 20231107 | 175500 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 48 | 20231107 | 175400 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 49 | 20231107 | 175300 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 50 | 20231107 | 175200 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 51 | 20231107 | 175100 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 52 | 20231107 | 175000 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 53 | 20231107 | 174900 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 54 | 20231107 | 174800 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 55 | 20231107 | 174700 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 56 | 20231107 | 174600 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 57 | 20231107 | 174500 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 58 | 20231107 | 174400 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 59 | 20231107 | 174300 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 60 | 20231107 | 174200 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 61 | 20231107 | 174100 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 62 | 20231107 | 174000 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 38739 |
| 63 | 20231107 | 173900 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 64 | 20231107 | 173800 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 65 | 20231107 | 173700 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 66 | 20231107 | 173600 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 67 | 20231107 | 173500 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 68 | 20231107 | 173400 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 69 | 20231107 | 173300 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 70 | 20231107 | 173200 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 71 | 20231107 | 173100 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 72 | 20231107 | 173000 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 73 | 20231107 | 172900 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 74 | 20231107 | 172800 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 75 | 20231107 | 172700 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 76 | 20231107 | 172600 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 77 | 20231107 | 172500 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 78 | 20231107 | 172400 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 79 | 20231107 | 172300 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 80 | 20231107 | 172200 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 81 | 20231107 | 172100 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 82 | 20231107 | 172000 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 83 | 20231107 | 171900 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 84 | 20231107 | 171800 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 85 | 20231107 | 171700 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 86 | 20231107 | 171600 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 87 | 20231107 | 171500 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 88 | 20231107 | 171400 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 89 | 20231107 | 171300 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 90 | 20231107 | 171200 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 91 | 20231107 | 171100 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 92 | 20231107 | 171000 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 38739 |
| 93 | 20231107 | 170900 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 94 | 20231107 | 170800 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 95 | 20231107 | 170700 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 96 | 20231107 | 170600 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 97 | 20231107 | 170500 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 98 | 20231107 | 170400 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 99 | 20231107 | 170300 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 100 | 20231107 | 170200 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 101 | 20231107 | 170100 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 102 | 20231107 | 170000 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 103 | 20231107 | 165900 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 104 | 20231107 | 165800 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 105 | 20231107 | 165700 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 106 | 20231107 | 165600 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 107 | 20231107 | 165500 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 108 | 20231107 | 165400 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 109 | 20231107 | 165300 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 110 | 20231107 | 165200 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 111 | 20231107 | 165100 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 112 | 20231107 | 165000 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 113 | 20231107 | 164900 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 114 | 20231107 | 164800 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 115 | 20231107 | 164700 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 116 | 20231107 | 164600 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 117 | 20231107 | 164500 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 118 | 20231107 | 164400 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 119 | 20231107 | 164300 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 120 | 20231107 | 164200 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 121 | 20231107 | 164100 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 122 | 20231107 | 164000 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 38739 |
| 123 | 20231107 | 163900 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 124 | 20231107 | 163800 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 125 | 20231107 | 163700 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 126 | 20231107 | 163600 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 127 | 20231107 | 163500 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 128 | 20231107 | 163400 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 129 | 20231107 | 163300 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 130 | 20231107 | 163200 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 131 | 20231107 | 163100 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 132 | 20231107 | 163000 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 133 | 20231107 | 162900 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 134 | 20231107 | 162800 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 135 | 20231107 | 162700 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 136 | 20231107 | 162600 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 137 | 20231107 | 162500 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 138 | 20231107 | 162400 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 139 | 20231107 | 162300 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 140 | 20231107 | 162200 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 141 | 20231107 | 162100 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 142 | 20231107 | 162000 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 143 | 20231107 | 161900 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 144 | 20231107 | 161800 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 145 | 20231107 | 161700 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 146 | 20231107 | 161600 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 147 | 20231107 | 161500 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 148 | 20231107 | 161400 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 149 | 20231107 | 161300 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 150 | 20231107 | 161200 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 151 | 20231107 | 161100 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 152 | 20231107 | 161000 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 38739 |
| 153 | 20231107 | 160900 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 154 | 20231107 | 160800 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 155 | 20231107 | 160700 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 156 | 20231107 | 160600 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 157 | 20231107 | 160500 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 158 | 20231107 | 160400 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 159 | 20231107 | 160300 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 160 | 20231107 | 160200 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 161 | 20231107 | 160100 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 162 | 20231107 | 160000 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 163 | 20231107 | 155900 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 164 | 20231107 | 155800 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 165 | 20231107 | 155700 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 166 | 20231107 | 155600 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 167 | 20231107 | 155500 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 168 | 20231107 | 155400 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 169 | 20231107 | 155300 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 170 | 20231107 | 155200 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 171 | 20231107 | 155100 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 172 | 20231107 | 155000 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 173 | 20231107 | 154900 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 174 | 20231107 | 154800 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 175 | 20231107 | 154700 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 176 | 20231107 | 154600 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 177 | 20231107 | 154500 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 178 | 20231107 | 154400 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 179 | 20231107 | 154300 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 180 | 20231107 | 154200 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 181 | 20231107 | 154100 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 182 | 20231107 | 154000 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 38739 |
| 183 | 20231107 | 153900 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 184 | 20231107 | 153800 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 185 | 20231107 | 153700 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 186 | 20231107 | 153600 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 187 | 20231107 | 153500 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 188 | 20231107 | 153400 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 189 | 20231107 | 153300 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 190 | 20231107 | 153200 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 191 | 20231107 | 153100 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 192 | 20231107 | 153000 | 996595623000 | 311000 | 311000 | 311000 | 311000 | 38739 |
| 193 | 20231107 | 152900 | 984547794000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 194 | 20231107 | 152800 | 984547794000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 195 | 20231107 | 152700 | 984547794000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 196 | 20231107 | 152600 | 984547794000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 197 | 20231107 | 152500 | 984547794000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 198 | 20231107 | 152400 | 984547794000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 199 | 20231107 | 152300 | 984547794000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 200 | 20231107 | 152200 | 984547794000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 201 | 20231107 | 152100 | 984547794000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 202 | 20231107 | 152000 | 984547794000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 203 | 20231107 | 151900 | 984547794000 | 311500 | 313000 | 313000 | 311500 | 4982 |
| 204 | 20231107 | 151800 | 982991099000 | 312500 | 312000 | 313000 | 311500 | 4451 |
| 205 | 20231107 | 151700 | 981601028500 | 312500 | 313000 | 313500 | 312000 | 3544 |
| 206 | 20231107 | 151600 | 980493492000 | 313000 | 312500 | 313500 | 311500 | 6509 |
| 207 | 20231107 | 151500 | 978459691500 | 313000 | 313500 | 313500 | 312500 | 2526 |
| 208 | 20231107 | 151400 | 977669043000 | 313000 | 313500 | 314000 | 313000 | 1926 |
| 209 | 20231107 | 151300 | 977065718500 | 313500 | 314500 | 314500 | 313000 | 3755 |
| 210 | 20231107 | 151200 | 975887396000 | 314500 | 313500 | 314500 | 313500 | 2134 |
| 211 | 20231107 | 151100 | 975217368000 | 314000 | 314000 | 314000 | 313000 | 3328 |
| 212 | 20231107 | 151000 | 974173609000 | 314000 | 315500 | 315500 | 313500 | 4174 |
| 213 | 20231107 | 150900 | 972860210000 | 315500 | 315000 | 315500 | 314500 | 1274 |
| 214 | 20231107 | 150800 | 972458827500 | 315000 | 314500 | 315500 | 314000 | 3030 |
| 215 | 20231107 | 150700 | 971505185000 | 314500 | 316500 | 316500 | 314000 | 7184 |
| 216 | 20231107 | 150600 | 969239572500 | 316500 | 316000 | 317000 | 316000 | 4880 |
| 217 | 20231107 | 150500 | 967695715500 | 316500 | 315500 | 316500 | 315000 | 6773 |
| 218 | 20231107 | 150400 | 965554880500 | 315500 | 315500 | 315500 | 315000 | 3320 |
| 219 | 20231107 | 150300 | 964507599000 | 315500 | 315000 | 315500 | 314500 | 2697 |
| 220 | 20231107 | 150200 | 963657745500 | 315000 | 315000 | 315500 | 314500 | 4780 |
| 221 | 20231107 | 150100 | 962152034500 | 314500 | 314000 | 315000 | 313500 | 6044 |
| 222 | 20231107 | 150000 | 960253359000 | 314000 | 313500 | 314000 | 313000 | 2427 |
| 223 | 20231107 | 145900 | 959492421500 | 314000 | 313000 | 314000 | 312500 | 2626 |
| 224 | 20231107 | 145800 | 958670397500 | 313000 | 313000 | 313500 | 312500 | 2838 |
| 225 | 20231107 | 145700 | 957782427500 | 313500 | 313500 | 314000 | 313000 | 1658 |
| 226 | 20231107 | 145600 | 957262633500 | 313500 | 314000 | 314500 | 313000 | 2056 |
| 227 | 20231107 | 145500 | 956617703500 | 314000 | 313500 | 314500 | 313000 | 3549 |
| 228 | 20231107 | 145400 | 955504185000 | 313500 | 313000 | 314000 | 312500 | 2917 |
| 229 | 20231107 | 145300 | 954590525000 | 313000 | 314000 | 314000 | 312500 | 3320 |
| 230 | 20231107 | 145200 | 953549829500 | 314000 | 313000 | 314000 | 312500 | 1816 |
| 231 | 20231107 | 145100 | 952980826500 | 313000 | 312000 | 313000 | 311500 | 2722 |
| 232 | 20231107 | 145000 | 952130873500 | 312000 | 311500 | 312500 | 311500 | 2227 |
| 233 | 20231107 | 144900 | 951436115500 | 312000 | 312500 | 312500 | 311500 | 2838 |
| 234 | 20231107 | 144800 | 950551814500 | 312500 | 312000 | 313000 | 312000 | 1894 |
| 235 | 20231107 | 144700 | 949960510000 | 312000 | 312500 | 313000 | 311500 | 3550 |
| 236 | 20231107 | 144600 | 948851940000 | 312500 | 314000 | 314500 | 312500 | 5221 |
| 237 | 20231107 | 144500 | 947215789500 | 314500 | 314500 | 314500 | 314000 | 775 |
| 238 | 20231107 | 144400 | 946972256000 | 314500 | 314500 | 315000 | 314000 | 4111 |
| 239 | 20231107 | 144300 | 945678776000 | 314500 | 314500 | 315000 | 314500 | 2534 |
| 240 | 20231107 | 144200 | 944880861500 | 314500 | 315000 | 315000 | 313500 | 4121 |
| 241 | 20231107 | 144100 | 943585525500 | 315000 | 313500 | 315000 | 313500 | 1882 |
| 242 | 20231107 | 144000 | 942994374500 | 313500 | 314500 | 314500 | 313000 | 5321 |
| 243 | 20231107 | 143900 | 941324755000 | 314500 | 314500 | 315500 | 314500 | 4664 |
| 244 | 20231107 | 143800 | 939856227000 | 315000 | 314000 | 315000 | 314000 | 3904 |
| 245 | 20231107 | 143700 | 938628125500 | 314500 | 313500 | 314500 | 312500 | 6914 |
| 246 | 20231107 | 143600 | 936461474000 | 313000 | 313500 | 313500 | 312500 | 1947 |
| 247 | 20231107 | 143500 | 935852351500 | 313500 | 311500 | 313500 | 311500 | 3906 |
| 248 | 20231107 | 143400 | 934631669000 | 311500 | 311000 | 312000 | 311000 | 1765 |
| 249 | 20231107 | 143300 | 934081943500 | 311000 | 310000 | 311500 | 310000 | 1647 |
| 250 | 20231107 | 143200 | 933570113000 | 310500 | 310500 | 311000 | 310000 | 1827 |
| 251 | 20231107 | 143100 | 933002917500 | 310500 | 309500 | 310500 | 309500 | 1702 |
| 252 | 20231107 | 143000 | 932475513500 | 309500 | 309000 | 309500 | 309000 | 1889 |
| 253 | 20231107 | 142900 | 931891207500 | 309000 | 308500 | 309500 | 308000 | 3068 |
| 254 | 20231107 | 142800 | 930943948500 | 308500 | 308500 | 309500 | 308000 | 4308 |
| 255 | 20231107 | 142700 | 929613886000 | 308500 | 309500 | 310000 | 308500 | 4481 |
| 256 | 20231107 | 142600 | 928228721500 | 309500 | 310500 | 311000 | 309500 | 3165 |
| 257 | 20231107 | 142500 | 927247597500 | 310500 | 311000 | 311000 | 310000 | 2402 |
| 258 | 20231107 | 142400 | 926502092000 | 311000 | 311500 | 312000 | 310500 | 1027 |
| 259 | 20231107 | 142300 | 926182440500 | 312000 | 311000 | 312000 | 310500 | 1678 |
| 260 | 20231107 | 142200 | 925659653500 | 311000 | 311500 | 312000 | 311000 | 1129 |
| 261 | 20231107 | 142100 | 925308305500 | 312000 | 310000 | 312000 | 310000 | 2359 |
| 262 | 20231107 | 142000 | 924574612500 | 310000 | 310000 | 310500 | 309500 | 2345 |
| 263 | 20231107 | 141900 | 923847538500 | 310500 | 311000 | 311000 | 310000 | 4663 |
| 264 | 20231107 | 141800 | 922400347500 | 310500 | 311000 | 312000 | 310500 | 3159 |
| 265 | 20231107 | 141700 | 921416871500 | 311000 | 312000 | 312000 | 311000 | 1682 |
| 266 | 20231107 | 141600 | 920892894500 | 312000 | 312500 | 312500 | 311500 | 4009 |
| 267 | 20231107 | 141500 | 919641012500 | 312500 | 312500 | 312500 | 311500 | 2611 |
| 268 | 20231107 | 141400 | 918826048000 | 312000 | 311500 | 312000 | 310500 | 2237 |
| 269 | 20231107 | 141300 | 918129091000 | 311000 | 311500 | 311500 | 310000 | 2967 |
| 270 | 20231107 | 141200 | 917207022500 | 311500 | 311500 | 312000 | 310000 | 2567 |
| 271 | 20231107 | 141100 | 916408714000 | 311500 | 310500 | 312000 | 310500 | 3353 |
| 272 | 20231107 | 141000 | 915365684000 | 311000 | 310500 | 311000 | 310000 | 1518 |
| 273 | 20231107 | 140900 | 914894420500 | 310000 | 310000 | 310500 | 310000 | 879 |
| 274 | 20231107 | 140800 | 914621869500 | 309500 | 310500 | 310500 | 309500 | 3573 |
| 275 | 20231107 | 140700 | 913514118000 | 310000 | 310500 | 311500 | 309500 | 6879 |
| 276 | 20231107 | 140600 | 911379852000 | 311000 | 313000 | 313000 | 310500 | 7972 |
| 277 | 20231107 | 140500 | 908897295000 | 313000 | 313500 | 313500 | 312500 | 4229 |
| 278 | 20231107 | 140400 | 907573357500 | 313500 | 312500 | 313500 | 312000 | 3351 |
| 279 | 20231107 | 140300 | 906525548500 | 312000 | 312500 | 313500 | 312000 | 3742 |
| 280 | 20231107 | 140200 | 905354825000 | 313000 | 313000 | 313500 | 312000 | 3745 |
| 281 | 20231107 | 140100 | 904184191500 | 313000 | 314000 | 314500 | 312500 | 11042 |
| 282 | 20231107 | 140000 | 900721041500 | 314000 | 314000 | 314500 | 313000 | 7110 |
| 283 | 20231107 | 135900 | 898489738000 | 314000 | 313000 | 314500 | 313000 | 8023 |
| 284 | 20231107 | 135800 | 895971715000 | 313000 | 312000 | 313500 | 311500 | 5106 |
| 285 | 20231107 | 135700 | 894376081000 | 312500 | 312000 | 314000 | 312000 | 7676 |
| 286 | 20231107 | 135600 | 891973696000 | 312500 | 312000 | 312500 | 311500 | 4327 |
| 287 | 20231107 | 135500 | 890623516000 | 312000 | 311000 | 312500 | 309500 | 3770 |
| 288 | 20231107 | 135400 | 889452216500 | 310000 | 311500 | 312000 | 310000 | 7625 |
| 289 | 20231107 | 135300 | 887079100500 | 311500 | 310000 | 312500 | 309500 | 7507 |
| 290 | 20231107 | 135200 | 884743976500 | 310500 | 310000 | 310500 | 309500 | 2082 |
| 291 | 20231107 | 135100 | 884098506500 | 310000 | 310000 | 310500 | 309500 | 1868 |
| 292 | 20231107 | 135000 | 883519649500 | 310000 | 309500 | 310500 | 308500 | 3556 |
| 293 | 20231107 | 134900 | 882418990500 | 309500 | 310000 | 310500 | 307500 | 7541 |
| 294 | 20231107 | 134800 | 880090295000 | 310500 | 310500 | 311000 | 309500 | 9477 |
| 295 | 20231107 | 134700 | 877148813000 | 311000 | 310500 | 311000 | 310000 | 7089 |
| 296 | 20231107 | 134600 | 874946627500 | 310500 | 310000 | 310500 | 309000 | 7574 |
| 297 | 20231107 | 134500 | 872600490500 | 309500 | 309500 | 310500 | 309000 | 11811 |
| 298 | 20231107 | 134400 | 868942378000 | 309500 | 309000 | 310000 | 308500 | 10843 |
| 299 | 20231107 | 134300 | 865588612000 | 309000 | 308500 | 310000 | 308500 | 11250 |
| 300 | 20231107 | 134200 | 862110656500 | 308500 | 306000 | 308500 | 306000 | 9288 |
| 301 | 20231107 | 134100 | 859253158000 | 305500 | 305500 | 306000 | 305000 | 1236 |
| 302 | 20231107 | 134000 | 858875593500 | 305500 | 306000 | 306000 | 305000 | 1651 |
| 303 | 20231107 | 133900 | 858370990000 | 305500 | 305500 | 306000 | 304500 | 3487 |
| 304 | 20231107 | 133800 | 857306738000 | 305000 | 306000 | 306000 | 305000 | 2633 |
| 305 | 20231107 | 133700 | 856502579000 | 306000 | 306000 | 307000 | 305500 | 6945 |
| 306 | 20231107 | 133600 | 854376091000 | 306000 | 306000 | 306500 | 306000 | 1332 |
| 307 | 20231107 | 133500 | 853967935000 | 306000 | 305500 | 306500 | 305000 | 2112 |
| 308 | 20231107 | 133400 | 853321692000 | 305500 | 305000 | 306500 | 305000 | 2563 |
| 309 | 20231107 | 133300 | 852537961000 | 305500 | 305000 | 305500 | 304500 | 1743 |
| 310 | 20231107 | 133200 | 852005924000 | 304500 | 306000 | 306000 | 304000 | 2704 |
| 311 | 20231107 | 133100 | 851181056000 | 306000 | 305000 | 306500 | 304500 | 2179 |
| 312 | 20231107 | 133000 | 850515044500 | 304500 | 304500 | 305000 | 304000 | 1291 |
| 313 | 20231107 | 132900 | 850121808000 | 304000 | 303000 | 305000 | 302500 | 2556 |
| 314 | 20231107 | 132800 | 849345934500 | 303000 | 303000 | 303500 | 302500 | 3636 |
| 315 | 20231107 | 132700 | 848244613000 | 303000 | 305000 | 305000 | 302500 | 7014 |
| 316 | 20231107 | 132600 | 846115572000 | 305000 | 304500 | 305500 | 304000 | 2508 |
| 317 | 20231107 | 132500 | 845351409500 | 304500 | 305500 | 306000 | 304000 | 3068 |
| 318 | 20231107 | 132400 | 844415929500 | 305500 | 306000 | 306500 | 304500 | 10332 |
| 319 | 20231107 | 132300 | 841259641500 | 305500 | 304000 | 306000 | 303500 | 3470 |
| 320 | 20231107 | 132200 | 840201315500 | 304000 | 303500 | 304500 | 303000 | 1868 |
| 321 | 20231107 | 132100 | 839633853500 | 303000 | 303500 | 304500 | 303000 | 2417 |
| 322 | 20231107 | 132000 | 838899886500 | 303500 | 302000 | 304000 | 301500 | 4879 |
| 323 | 20231107 | 131900 | 837421356000 | 302000 | 301500 | 302000 | 301000 | 1851 |
| 324 | 20231107 | 131800 | 836863278000 | 301500 | 301500 | 301500 | 301000 | 874 |
| 325 | 20231107 | 131700 | 836599961500 | 301500 | 301000 | 301500 | 300500 | 2155 |
| 326 | 20231107 | 131600 | 835951203000 | 301000 | 301500 | 301500 | 300500 | 2282 |
| 327 | 20231107 | 131500 | 835264334000 | 301000 | 301000 | 301500 | 300500 | 3965 |
| 328 | 20231107 | 131400 | 834070750500 | 301500 | 300500 | 301500 | 300500 | 2965 |
| 329 | 20231107 | 131300 | 833178900000 | 301000 | 301000 | 301500 | 300500 | 2312 |
| 330 | 20231107 | 131200 | 832483260500 | 301500 | 300500 | 302000 | 300500 | 4672 |
| 331 | 20231107 | 131100 | 831076170000 | 300500 | 300500 | 301000 | 300000 | 4074 |
| 332 | 20231107 | 131000 | 829851925500 | 301000 | 301000 | 301500 | 300500 | 5317 |
| 333 | 20231107 | 130900 | 828252513500 | 301000 | 302000 | 302500 | 300500 | 10866 |
| 334 | 20231107 | 130800 | 824978915000 | 302500 | 302500 | 303000 | 302000 | 5215 |
| 335 | 20231107 | 130700 | 823402392500 | 303000 | 303500 | 304000 | 302500 | 3932 |
| 336 | 20231107 | 130600 | 822210165500 | 303500 | 303500 | 304500 | 303000 | 5890 |
| 337 | 20231107 | 130500 | 820421962500 | 303500 | 305000 | 305500 | 303500 | 6762 |
| 338 | 20231107 | 130400 | 818363537000 | 305500 | 304500 | 306000 | 304500 | 5270 |
| 339 | 20231107 | 130300 | 816756208000 | 304500 | 305000 | 306500 | 304000 | 10089 |
| 340 | 20231107 | 130200 | 813678922000 | 305500 | 306500 | 307000 | 305000 | 6763 |
| 341 | 20231107 | 130100 | 811608054000 | 306500 | 307000 | 307000 | 306500 | 3612 |
| 342 | 20231107 | 130000 | 810500090500 | 307000 | 308000 | 308000 | 306500 | 7663 |
| 343 | 20231107 | 125900 | 808144560500 | 308000 | 305500 | 308000 | 305500 | 5586 |
| 344 | 20231107 | 125800 | 806429482000 | 306000 | 306000 | 306500 | 305500 | 3052 |
| 345 | 20231107 | 125700 | 805495796000 | 306000 | 307500 | 308000 | 306000 | 12377 |
| 346 | 20231107 | 125600 | 801696271500 | 307500 | 306000 | 308000 | 306000 | 8839 |
| 347 | 20231107 | 125500 | 798983400000 | 306000 | 306000 | 307000 | 305500 | 4676 |
| 348 | 20231107 | 125400 | 797551453000 | 306000 | 304000 | 306000 | 304000 | 4353 |
| 349 | 20231107 | 125300 | 796222005500 | 304000 | 305000 | 305500 | 303500 | 4398 |
| 350 | 20231107 | 125200 | 794882667000 | 305000 | 305000 | 305500 | 304000 | 4320 |
| 351 | 20231107 | 125100 | 793565624500 | 305000 | 303000 | 305000 | 302500 | 4793 |
| 352 | 20231107 | 125000 | 792108527000 | 302500 | 302500 | 303500 | 302500 | 1479 |
| 353 | 20231107 | 124900 | 791660651000 | 302500 | 303000 | 303500 | 302500 | 4117 |
| 354 | 20231107 | 124800 | 790413361000 | 303000 | 302500 | 303500 | 302500 | 3520 |
| 355 | 20231107 | 124700 | 789346929000 | 303000 | 302000 | 303000 | 301500 | 1549 |
| 356 | 20231107 | 124600 | 788878899000 | 301500 | 302500 | 302500 | 301500 | 1687 |
| 357 | 20231107 | 124500 | 788369449500 | 302500 | 302500 | 303500 | 301500 | 3329 |
| 358 | 20231107 | 124400 | 787362511000 | 302500 | 301500 | 303000 | 301000 | 2710 |
| 359 | 20231107 | 124300 | 786543520500 | 301500 | 301000 | 301500 | 300500 | 2814 |
| 360 | 20231107 | 124200 | 785696193000 | 301500 | 302000 | 302500 | 301000 | 5710 |
| 361 | 20231107 | 124100 | 783973291000 | 301500 | 300000 | 302000 | 300000 | 10546 |
| 362 | 20231107 | 124000 | 780802666000 | 300000 | 301500 | 302000 | 300000 | 6967 |
| 363 | 20231107 | 123900 | 778706668000 | 302000 | 301000 | 302000 | 300500 | 3855 |
| 364 | 20231107 | 123800 | 777545266500 | 301000 | 301500 | 302000 | 300500 | 7876 |
| 365 | 20231107 | 123700 | 775172425500 | 302000 | 303000 | 304000 | 301500 | 6851 |
| 366 | 20231107 | 123600 | 773101836500 | 303500 | 305000 | 305500 | 302500 | 12079 |
| 367 | 20231107 | 123500 | 769427526500 | 305500 | 306000 | 306500 | 305000 | 2673 |
| 368 | 20231107 | 123400 | 768610380500 | 306000 | 305500 | 307000 | 305500 | 2581 |
| 369 | 20231107 | 123300 | 767819969500 | 305500 | 305500 | 306000 | 304500 | 4047 |
| 370 | 20231107 | 123200 | 766584920500 | 306000 | 307000 | 307000 | 305000 | 3432 |
| 371 | 20231107 | 123100 | 765535196000 | 307000 | 306500 | 307000 | 306000 | 3530 |
| 372 | 20231107 | 123000 | 764452469000 | 306000 | 305500 | 306500 | 305500 | 1876 |
| 373 | 20231107 | 122900 | 763878553000 | 305500 | 305000 | 306000 | 304500 | 2064 |
| 374 | 20231107 | 122800 | 763248756000 | 305000 | 305000 | 305500 | 304500 | 2345 |
| 375 | 20231107 | 122700 | 762533344000 | 305000 | 304500 | 306000 | 304000 | 2758 |
| 376 | 20231107 | 122600 | 761691529000 | 304500 | 306000 | 306500 | 304500 | 4152 |
| 377 | 20231107 | 122500 | 760423980000 | 306500 | 307500 | 307500 | 306000 | 3437 |
| 378 | 20231107 | 122400 | 759369706000 | 307500 | 306000 | 308000 | 306000 | 2425 |
| 379 | 20231107 | 122300 | 758624671000 | 306500 | 307000 | 307500 | 306000 | 2018 |
| 380 | 20231107 | 122200 | 758005172500 | 307000 | 305500 | 307500 | 304500 | 4041 |
| 381 | 20231107 | 122100 | 756771231500 | 305000 | 307500 | 307500 | 304500 | 9593 |
| 382 | 20231107 | 122000 | 753833875000 | 307000 | 307500 | 309000 | 307000 | 8412 |
| 383 | 20231107 | 121900 | 751241827500 | 307000 | 308000 | 308500 | 307000 | 8168 |
| 384 | 20231107 | 121800 | 748728285500 | 308000 | 307000 | 308500 | 305500 | 10455 |
| 385 | 20231107 | 121700 | 745518999000 | 307000 | 306000 | 307500 | 305000 | 7900 |
| 386 | 20231107 | 121600 | 743100339500 | 305000 | 304000 | 306000 | 303000 | 13177 |
| 387 | 20231107 | 121500 | 739083921000 | 304000 | 300000 | 304000 | 300000 | 8998 |
| 388 | 20231107 | 121400 | 736366577500 | 300500 | 301500 | 301500 | 300000 | 8015 |
| 389 | 20231107 | 121300 | 733956268500 | 301000 | 303000 | 303000 | 301000 | 6138 |
| 390 | 20231107 | 121200 | 732100629500 | 302500 | 303500 | 304000 | 302500 | 5905 |
| 391 | 20231107 | 121100 | 730310516000 | 303500 | 301000 | 304000 | 301000 | 9537 |
| 392 | 20231107 | 121000 | 727425151500 | 301000 | 302000 | 303500 | 301000 | 10327 |
| 393 | 20231107 | 120900 | 724304229500 | 302000 | 304000 | 304500 | 302000 | 10119 |
| 394 | 20231107 | 120800 | 721237695500 | 304000 | 304500 | 306000 | 303500 | 5974 |
| 395 | 20231107 | 120700 | 719418044000 | 304000 | 305500 | 306000 | 304000 | 6037 |
| 396 | 20231107 | 120600 | 717580294000 | 305000 | 305000 | 306000 | 304500 | 3989 |
| 397 | 20231107 | 120500 | 716363211000 | 305000 | 306000 | 307000 | 305000 | 5207 |
| 398 | 20231107 | 120400 | 714768754500 | 305500 | 305500 | 306500 | 304500 | 7824 |
| 399 | 20231107 | 120300 | 712379456500 | 305500 | 304000 | 306500 | 303500 | 9810 |
| 400 | 20231107 | 120200 | 709385312500 | 304500 | 306500 | 307000 | 304000 | 12808 |
| 401 | 20231107 | 120100 | 705478272500 | 307000 | 308000 | 308500 | 305500 | 15959 |
| 402 | 20231107 | 120000 | 700582445500 | 308000 | 307500 | 309000 | 307500 | 8358 |
| 403 | 20231107 | 115900 | 698004425500 | 308000 | 308000 | 310000 | 307500 | 9727 |
| 404 | 20231107 | 115800 | 695003145500 | 308000 | 310500 | 310500 | 308000 | 7035 |
| 405 | 20231107 | 115700 | 692828885000 | 310000 | 309000 | 310500 | 309000 | 8434 |
| 406 | 20231107 | 115600 | 690216918500 | 309000 | 312000 | 312000 | 308500 | 17286 |
| 407 | 20231107 | 115500 | 684853435000 | 311500 | 313000 | 313000 | 311500 | 4517 |
| 408 | 20231107 | 115400 | 683443213000 | 313000 | 314000 | 314000 | 312500 | 4330 |
| 409 | 20231107 | 115300 | 682086353000 | 314000 | 314000 | 314500 | 313500 | 4377 |
| 410 | 20231107 | 115200 | 680712169500 | 314000 | 313500 | 314500 | 313500 | 2135 |
| 411 | 20231107 | 115100 | 680042209500 | 313500 | 313000 | 314000 | 312500 | 5023 |
| 412 | 20231107 | 115000 | 678468314000 | 312500 | 313500 | 314000 | 312500 | 2488 |
| 413 | 20231107 | 114900 | 677688887000 | 314000 | 313500 | 314000 | 312500 | 4755 |
| 414 | 20231107 | 114800 | 676199463000 | 313500 | 314000 | 314500 | 313000 | 1777 |
| 415 | 20231107 | 114700 | 675642028500 | 314000 | 313500 | 315000 | 313500 | 6509 |
| 416 | 20231107 | 114600 | 673596874000 | 313000 | 313000 | 313500 | 312500 | 4975 |
| 417 | 20231107 | 114500 | 672040577000 | 313000 | 314500 | 314500 | 312500 | 6269 |
| 418 | 20231107 | 114400 | 670075418500 | 314500 | 315000 | 315000 | 314000 | 1719 |
| 419 | 20231107 | 114300 | 669535064000 | 314500 | 315000 | 315500 | 314500 | 1804 |
| 420 | 20231107 | 114200 | 668966875000 | 315000 | 315000 | 315500 | 315000 | 1423 |
| 421 | 20231107 | 114100 | 668518487500 | 315000 | 315500 | 316000 | 315000 | 1383 |
| 422 | 20231107 | 114000 | 668082339000 | 315500 | 316000 | 316500 | 315500 | 2313 |
| 423 | 20231107 | 113900 | 667351029500 | 316500 | 316000 | 316500 | 315500 | 1379 |
| 424 | 20231107 | 113800 | 666915113500 | 315500 | 317000 | 317500 | 315500 | 3516 |
| 425 | 20231107 | 113700 | 665801726500 | 317000 | 316000 | 317500 | 316000 | 2650 |
| 426 | 20231107 | 113600 | 664961849000 | 316000 | 315000 | 316000 | 314000 | 4712 |
| 427 | 20231107 | 113500 | 663477159000 | 315000 | 313500 | 315500 | 313000 | 5774 |
| 428 | 20231107 | 113400 | 661662863500 | 313000 | 314500 | 315000 | 312500 | 11885 |
| 429 | 20231107 | 113300 | 657935787500 | 314500 | 315500 | 315500 | 314500 | 1685 |
| 430 | 20231107 | 113200 | 657405294000 | 315500 | 315500 | 316000 | 315000 | 4342 |
| 431 | 20231107 | 113100 | 656036526500 | 315500 | 316000 | 316000 | 315000 | 2757 |
| 432 | 20231107 | 113000 | 655166454000 | 315500 | 317000 | 317000 | 315500 | 4321 |
| 433 | 20231107 | 112900 | 653799854000 | 316500 | 317500 | 318000 | 316500 | 4234 |
| 434 | 20231107 | 112800 | 652456969500 | 317500 | 317000 | 318000 | 317000 | 4704 |
| 435 | 20231107 | 112700 | 650963131500 | 317000 | 316500 | 317500 | 316500 | 4197 |
| 436 | 20231107 | 112600 | 649632519500 | 316500 | 318500 | 319000 | 315500 | 8075 |
| 437 | 20231107 | 112500 | 647072116500 | 318500 | 317500 | 318500 | 316500 | 7175 |
| 438 | 20231107 | 112400 | 644793679500 | 317500 | 317000 | 318000 | 316000 | 10066 |
| 439 | 20231107 | 112300 | 641603783000 | 316500 | 317000 | 317500 | 316000 | 8699 |
| 440 | 20231107 | 112200 | 638850898000 | 316500 | 314500 | 317000 | 314500 | 27158 |
| 441 | 20231107 | 112100 | 630294622000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 442 | 20231107 | 112000 | 630294622000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 443 | 20231107 | 111900 | 630294622000 | 314000 | 315500 | 315500 | 314000 | 16910 |
| 444 | 20231107 | 111800 | 624978739000 | 315500 | 316000 | 316500 | 314000 | 17441 |
| 445 | 20231107 | 111700 | 619482589500 | 316000 | 316000 | 317000 | 315500 | 6291 |
| 446 | 20231107 | 111600 | 617493694000 | 316000 | 319000 | 319000 | 316000 | 7022 |
| 447 | 20231107 | 111500 | 615267579500 | 318500 | 318000 | 319000 | 318000 | 3808 |
| 448 | 20231107 | 111400 | 614055071500 | 318000 | 318000 | 318500 | 317000 | 7537 |
| 449 | 20231107 | 111300 | 611661849000 | 317500 | 319000 | 319500 | 317500 | 4596 |
| 450 | 20231107 | 111200 | 610198429500 | 319500 | 317500 | 319500 | 317000 | 11672 |
| 451 | 20231107 | 111100 | 606481219000 | 317500 | 318500 | 319500 | 317500 | 13345 |
| 452 | 20231107 | 111000 | 602234957000 | 318500 | 320000 | 320500 | 318500 | 6465 |
| 453 | 20231107 | 110900 | 600169263500 | 320000 | 320500 | 321500 | 320000 | 8037 |
| 454 | 20231107 | 110800 | 597592593000 | 320000 | 320500 | 321000 | 319000 | 17843 |
| 455 | 20231107 | 110700 | 591881392500 | 321000 | 322500 | 322500 | 320000 | 20304 |
| 456 | 20231107 | 110600 | 585363647000 | 322000 | 323500 | 324000 | 322000 | 5723 |
| 457 | 20231107 | 110500 | 583514756500 | 323500 | 323500 | 325000 | 323000 | 8686 |
| 458 | 20231107 | 110400 | 580701068500 | 323500 | 323500 | 324500 | 323500 | 5176 |
| 459 | 20231107 | 110300 | 579024744000 | 323500 | 325500 | 325500 | 323500 | 6408 |
| 460 | 20231107 | 110200 | 576946976500 | 325000 | 325000 | 326000 | 324500 | 12995 |
| 461 | 20231107 | 110100 | 572722449000 | 325000 | 327000 | 327500 | 325000 | 15137 |
| 462 | 20231107 | 110000 | 567783802000 | 327000 | 328000 | 328000 | 327000 | 4278 |
| 463 | 20231107 | 105900 | 566383499000 | 328000 | 328000 | 328500 | 327500 | 4738 |
| 464 | 20231107 | 105800 | 564830038500 | 328000 | 328500 | 329000 | 328000 | 1845 |
| 465 | 20231107 | 105700 | 564224066500 | 328500 | 328500 | 329500 | 328500 | 2085 |
| 466 | 20231107 | 105600 | 563538353500 | 328500 | 328500 | 329000 | 328500 | 947 |
| 467 | 20231107 | 105500 | 563227079000 | 329000 | 330000 | 330500 | 329000 | 3174 |
| 468 | 20231107 | 105400 | 562181399500 | 330000 | 330000 | 331000 | 329500 | 2123 |
| 469 | 20231107 | 105300 | 561480386500 | 329500 | 329500 | 330000 | 329500 | 1722 |
| 470 | 20231107 | 105200 | 560912929000 | 329000 | 329500 | 329500 | 329000 | 1249 |
| 471 | 20231107 | 105100 | 560501536000 | 329500 | 329500 | 330000 | 329000 | 1225 |
| 472 | 20231107 | 105000 | 560097901000 | 329500 | 329500 | 330000 | 329000 | 1115 |
| 473 | 20231107 | 104900 | 559730636500 | 330000 | 329500 | 330000 | 329000 | 1213 |
| 474 | 20231107 | 104800 | 559330964000 | 329500 | 330500 | 330500 | 329000 | 2331 |
| 475 | 20231107 | 104700 | 558562225000 | 330000 | 330000 | 331000 | 329500 | 3129 |
| 476 | 20231107 | 104600 | 557529558500 | 330500 | 330500 | 331000 | 329500 | 1084 |
| 477 | 20231107 | 104500 | 557171745000 | 331000 | 330500 | 331000 | 329500 | 1901 |
| 478 | 20231107 | 104400 | 556544018000 | 331000 | 329000 | 331000 | 329000 | 2748 |
| 479 | 20231107 | 104300 | 555637048500 | 328500 | 328500 | 329500 | 328500 | 2247 |
| 480 | 20231107 | 104200 | 554898426500 | 328500 | 329000 | 329500 | 328500 | 2939 |
| 481 | 20231107 | 104100 | 553932263000 | 329000 | 329500 | 330000 | 329000 | 1849 |
| 482 | 20231107 | 104000 | 553323357000 | 329500 | 329500 | 330000 | 329000 | 1506 |
| 483 | 20231107 | 103900 | 552827297000 | 329500 | 331000 | 331000 | 329500 | 1920 |
| 484 | 20231107 | 103800 | 552193538000 | 331000 | 330500 | 331000 | 329500 | 1915 |
| 485 | 20231107 | 103700 | 551561402500 | 331000 | 330500 | 331000 | 329500 | 4452 |
| 486 | 20231107 | 103600 | 550092515500 | 330500 | 330500 | 331500 | 329500 | 9767 |
| 487 | 20231107 | 103500 | 546865897500 | 331000 | 333000 | 333000 | 330500 | 3726 |
| 488 | 20231107 | 103400 | 545631207500 | 333000 | 331500 | 333000 | 331500 | 1013 |
| 489 | 20231107 | 103300 | 545294913000 | 332000 | 332500 | 333000 | 331500 | 1643 |
| 490 | 20231107 | 103200 | 544749378500 | 332500 | 331000 | 333000 | 331000 | 2816 |
| 491 | 20231107 | 103100 | 543815339000 | 331500 | 332500 | 333000 | 331000 | 2713 |
| 492 | 20231107 | 103000 | 542915052000 | 332500 | 333500 | 333500 | 332000 | 1311 |
| 493 | 20231107 | 102900 | 542479115500 | 333500 | 335000 | 335000 | 332500 | 6019 |
| 494 | 20231107 | 102800 | 540470297500 | 334500 | 335500 | 336000 | 334500 | 5861 |
| 495 | 20231107 | 102700 | 538505737000 | 335500 | 334000 | 335500 | 333500 | 5296 |
| 496 | 20231107 | 102600 | 536734885000 | 334000 | 334500 | 335500 | 334000 | 9085 |
| 497 | 20231107 | 102500 | 533691951500 | 334500 | 333500 | 335500 | 333000 | 8768 |
| 498 | 20231107 | 102400 | 530758439000 | 333000 | 332500 | 333500 | 332500 | 5606 |
| 499 | 20231107 | 102300 | 528891883500 | 333000 | 331500 | 333000 | 331000 | 3423 |
| 500 | 20231107 | 102200 | 527754622500 | 331500 | 332500 | 332500 | 331000 | 3995 |
| 501 | 20231107 | 102100 | 526430014500 | 332000 | 331000 | 332500 | 330000 | 3493 |
| 502 | 20231107 | 102000 | 525272924000 | 331000 | 330000 | 332000 | 330000 | 4855 |
| 503 | 20231107 | 101900 | 523665402500 | 330500 | 329000 | 331000 | 328500 | 2421 |
| 504 | 20231107 | 101800 | 522867384500 | 328500 | 331000 | 331000 | 328500 | 3951 |
| 505 | 20231107 | 101700 | 521565428000 | 330500 | 331000 | 331500 | 330000 | 3197 |
| 506 | 20231107 | 101600 | 520507570000 | 331000 | 331500 | 332000 | 330000 | 3482 |
| 507 | 20231107 | 101500 | 519354614000 | 331000 | 332500 | 332500 | 330000 | 7371 |
| 508 | 20231107 | 101400 | 516910240000 | 332500 | 330000 | 333000 | 329500 | 6714 |
| 509 | 20231107 | 101300 | 514685230000 | 330000 | 328000 | 330000 | 327000 | 6793 |
| 510 | 20231107 | 101200 | 512454333500 | 328000 | 328000 | 330500 | 326500 | 9460 |
| 511 | 20231107 | 101100 | 509354752500 | 327500 | 328500 | 328500 | 327000 | 10300 |
| 512 | 20231107 | 101000 | 505978859000 | 328500 | 328500 | 329500 | 328000 | 6202 |
| 513 | 20231107 | 100900 | 503937910500 | 328500 | 330000 | 330500 | 328000 | 6587 |
| 514 | 20231107 | 100800 | 501768795000 | 330500 | 331500 | 332000 | 330000 | 5824 |
| 515 | 20231107 | 100700 | 499841200000 | 331500 | 329000 | 332000 | 328000 | 11258 |
| 516 | 20231107 | 100600 | 496128945500 | 329000 | 329000 | 330000 | 328500 | 9404 |
| 517 | 20231107 | 100500 | 493033767500 | 328500 | 330000 | 330500 | 328500 | 16751 |
| 518 | 20231107 | 100400 | 487512714500 | 330500 | 332000 | 332000 | 330000 | 5941 |
| 519 | 20231107 | 100300 | 485547096500 | 331500 | 331000 | 332000 | 330000 | 10887 |
| 520 | 20231107 | 100200 | 481944931500 | 330500 | 331500 | 332000 | 330500 | 11686 |
| 521 | 20231107 | 100100 | 478074827000 | 332000 | 332500 | 333000 | 331500 | 10389 |
| 522 | 20231107 | 100000 | 474625344500 | 332000 | 334000 | 334500 | 332000 | 17058 |
| 523 | 20231107 | 095900 | 468942419000 | 334500 | 336000 | 336500 | 334500 | 6072 |
| 524 | 20231107 | 095800 | 466907407000 | 336000 | 336000 | 337000 | 335000 | 5954 |
| 525 | 20231107 | 095700 | 464907112000 | 335500 | 335000 | 336000 | 334500 | 5241 |
| 526 | 20231107 | 095600 | 463150627500 | 334500 | 334000 | 336000 | 334000 | 8684 |
| 527 | 20231107 | 095500 | 460241389000 | 334000 | 333500 | 334500 | 333500 | 9914 |
| 528 | 20231107 | 095400 | 456931154500 | 334000 | 334000 | 335000 | 333500 | 13763 |
| 529 | 20231107 | 095300 | 452333936500 | 334000 | 335000 | 335500 | 334000 | 8031 |
| 530 | 20231107 | 095200 | 449646437500 | 335000 | 335000 | 336000 | 334500 | 7573 |
| 531 | 20231107 | 095100 | 447108585000 | 335000 | 336000 | 337000 | 335000 | 11035 |
| 532 | 20231107 | 095000 | 443406763000 | 336500 | 335500 | 336500 | 335000 | 7401 |
| 533 | 20231107 | 094900 | 440923997000 | 335000 | 337000 | 337500 | 335000 | 10393 |
| 534 | 20231107 | 094800 | 437428481000 | 337000 | 339000 | 339500 | 336500 | 8555 |
| 535 | 20231107 | 094700 | 434539183000 | 338500 | 336500 | 339500 | 336500 | 7801 |
| 536 | 20231107 | 094600 | 431900067000 | 337000 | 337500 | 339500 | 336500 | 11393 |
| 537 | 20231107 | 094500 | 428049594000 | 337500 | 336000 | 338000 | 335500 | 7313 |
| 538 | 20231107 | 094400 | 425586968500 | 336000 | 337500 | 338000 | 335500 | 15290 |
| 539 | 20231107 | 094300 | 420438794000 | 337500 | 339000 | 339000 | 337000 | 11668 |
| 540 | 20231107 | 094200 | 416495881500 | 338500 | 338500 | 340500 | 337500 | 15406 |
| 541 | 20231107 | 094100 | 411279112000 | 338000 | 342000 | 342500 | 338000 | 17427 |
| 542 | 20231107 | 094000 | 405359486000 | 342000 | 340500 | 343000 | 340000 | 22863 |
| 543 | 20231107 | 093900 | 397560700500 | 340500 | 343000 | 343000 | 340000 | 11141 |
| 544 | 20231107 | 093800 | 393759646000 | 343500 | 342500 | 345000 | 342500 | 12403 |
| 545 | 20231107 | 093700 | 389492047500 | 343500 | 342000 | 343500 | 340000 | 16646 |
| 546 | 20231107 | 093600 | 383807917500 | 341500 | 343500 | 344000 | 341000 | 15604 |
| 547 | 20231107 | 093500 | 378465681500 | 343500 | 346000 | 346500 | 343000 | 17746 |
| 548 | 20231107 | 093400 | 372344238000 | 346000 | 348000 | 348500 | 346000 | 11416 |
| 549 | 20231107 | 093300 | 368377715000 | 348500 | 348000 | 350000 | 347500 | 14081 |
| 550 | 20231107 | 093200 | 363466416500 | 348000 | 347000 | 349000 | 346000 | 13312 |
| 551 | 20231107 | 093100 | 358845245000 | 346500 | 349500 | 350500 | 346000 | 16905 |
| 552 | 20231107 | 093000 | 352957937500 | 349500 | 352500 | 352500 | 348500 | 16392 |
| 553 | 20231107 | 092900 | 347212663500 | 352000 | 349000 | 353000 | 348500 | 20888 |
| 554 | 20231107 | 092800 | 339890495500 | 348500 | 351000 | 352000 | 348500 | 28719 |
| 555 | 20231107 | 092700 | 329837683500 | 351000 | 352000 | 352500 | 348000 | 31305 |
| 556 | 20231107 | 092600 | 318873394500 | 352000 | 358000 | 361000 | 350000 | 63956 |
| 557 | 20231107 | 092500 | 296065871500 | 358000 | 355000 | 359500 | 354500 | 49029 |
| 558 | 20231107 | 092400 | 278529512500 | 354500 | 351000 | 355500 | 350500 | 43396 |
| 559 | 20231107 | 092300 | 263177829000 | 351000 | 352500 | 354000 | 349000 | 39630 |
| 560 | 20231107 | 092200 | 249254604500 | 353000 | 348000 | 353000 | 346000 | 58838 |
| 561 | 20231107 | 092100 | 228672046000 | 348000 | 346500 | 349000 | 345500 | 34650 |
| 562 | 20231107 | 092000 | 216621812000 | 346000 | 344000 | 346500 | 343500 | 19591 |
| 563 | 20231107 | 091900 | 209868774000 | 344500 | 343500 | 345000 | 342500 | 16918 |
| 564 | 20231107 | 091800 | 204052111000 | 344000 | 341000 | 345000 | 340500 | 23165 |
| 565 | 20231107 | 091700 | 196104223500 | 341000 | 341500 | 342000 | 340000 | 16635 |
| 566 | 20231107 | 091600 | 190430318500 | 341000 | 340500 | 341500 | 339500 | 13592 |
| 567 | 20231107 | 091500 | 185797504000 | 340000 | 336500 | 340500 | 336000 | 16455 |
| 568 | 20231107 | 091400 | 180224848000 | 336500 | 335500 | 338500 | 335000 | 16283 |
| 569 | 20231107 | 091300 | 174744135500 | 335500 | 335500 | 338500 | 334500 | 15715 |
| 570 | 20231107 | 091200 | 169462641000 | 335500 | 335000 | 337000 | 334500 | 11207 |
| 571 | 20231107 | 091100 | 165699214500 | 334500 | 333500 | 336500 | 333000 | 18707 |
| 572 | 20231107 | 091000 | 159441808000 | 334000 | 337500 | 338000 | 333500 | 18980 |
| 573 | 20231107 | 090900 | 153074603000 | 337500 | 338000 | 338500 | 336000 | 18078 |
| 574 | 20231107 | 090800 | 146985189000 | 338000 | 341500 | 343000 | 338000 | 25666 |
| 575 | 20231107 | 090700 | 138255541000 | 342000 | 338500 | 342000 | 338000 | 29169 |
| 576 | 20231107 | 090600 | 128339879000 | 338500 | 337000 | 339000 | 334500 | 26939 |
| 577 | 20231107 | 090500 | 119260542000 | 337500 | 332500 | 337500 | 331500 | 30858 |
| 578 | 20231107 | 090400 | 108939115500 | 333500 | 338500 | 339500 | 331000 | 58363 |
| 579 | 20231107 | 090300 | 89368194500 | 338500 | 344000 | 344500 | 338000 | 46348 |
| 580 | 20231107 | 090200 | 73584770500 | 344000 | 340000 | 345000 | 340000 | 39031 |
| 581 | 20231107 | 090100 | 60205871500 | 341000 | 341500 | 345000 | 337000 | 49096 |
| 582 | 20231107 | 090000 | 43485498000 | 342000 | 348500 | 349000 | 341000 | 124510 |