35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 184700 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 11608 |
| 3 | 20231103 | 184600 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 4 | 20231103 | 184500 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 5 | 20231103 | 184400 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 6 | 20231103 | 184300 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 7 | 20231103 | 184200 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 8 | 20231103 | 184100 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 9 | 20231103 | 184000 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 10 | 20231103 | 183900 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 11 | 20231103 | 183800 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 12 | 20231103 | 183700 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 13 | 20231103 | 183600 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 14 | 20231103 | 183500 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 15 | 20231103 | 183400 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 16 | 20231103 | 183300 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 17 | 20231103 | 183200 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 18 | 20231103 | 183100 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 19 | 20231103 | 183000 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 20 | 20231103 | 182900 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 21 | 20231103 | 182800 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 22 | 20231103 | 182700 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 23 | 20231103 | 182600 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 24 | 20231103 | 182500 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 25 | 20231103 | 182400 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 26 | 20231103 | 182300 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 27 | 20231103 | 182200 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 28 | 20231103 | 182100 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 29 | 20231103 | 182000 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 30 | 20231103 | 181900 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 31 | 20231103 | 181800 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 32 | 20231103 | 181700 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 11608 |
| 33 | 20231103 | 181600 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 34 | 20231103 | 181500 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 35 | 20231103 | 181400 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 36 | 20231103 | 181300 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 37 | 20231103 | 181200 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 38 | 20231103 | 181100 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 39 | 20231103 | 181000 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 40 | 20231103 | 180900 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 41 | 20231103 | 180800 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 42 | 20231103 | 180700 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 43 | 20231103 | 180600 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 44 | 20231103 | 180500 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 45 | 20231103 | 180400 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 46 | 20231103 | 180300 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 47 | 20231103 | 180200 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 48 | 20231103 | 180100 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 49 | 20231103 | 180000 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 50 | 20231103 | 175900 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 51 | 20231103 | 175800 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 52 | 20231103 | 175700 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 53 | 20231103 | 175600 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 54 | 20231103 | 175500 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 55 | 20231103 | 175400 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 56 | 20231103 | 175300 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 57 | 20231103 | 175200 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 58 | 20231103 | 175100 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 59 | 20231103 | 175000 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 60 | 20231103 | 174900 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 61 | 20231103 | 174800 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 62 | 20231103 | 174700 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 11608 |
| 63 | 20231103 | 174600 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 64 | 20231103 | 174500 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 65 | 20231103 | 174400 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 66 | 20231103 | 174300 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 67 | 20231103 | 174200 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 68 | 20231103 | 174100 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 69 | 20231103 | 174000 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 70 | 20231103 | 173900 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 71 | 20231103 | 173800 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 72 | 20231103 | 173700 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 73 | 20231103 | 173600 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 74 | 20231103 | 173500 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 75 | 20231103 | 173400 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 76 | 20231103 | 173300 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 77 | 20231103 | 173200 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 78 | 20231103 | 173100 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 79 | 20231103 | 173000 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 80 | 20231103 | 172900 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 81 | 20231103 | 172800 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 82 | 20231103 | 172700 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 83 | 20231103 | 172600 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 84 | 20231103 | 172500 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 85 | 20231103 | 172400 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 86 | 20231103 | 172300 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 87 | 20231103 | 172200 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 88 | 20231103 | 172100 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 89 | 20231103 | 172000 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 90 | 20231103 | 171900 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 91 | 20231103 | 171800 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 92 | 20231103 | 171700 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 11608 |
| 93 | 20231103 | 171600 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 94 | 20231103 | 171500 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 95 | 20231103 | 171400 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 96 | 20231103 | 171300 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 97 | 20231103 | 171200 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 98 | 20231103 | 171100 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 99 | 20231103 | 171000 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 100 | 20231103 | 170900 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 101 | 20231103 | 170800 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 102 | 20231103 | 170700 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 103 | 20231103 | 170600 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 104 | 20231103 | 170500 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 105 | 20231103 | 170400 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 106 | 20231103 | 170300 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 107 | 20231103 | 170200 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 108 | 20231103 | 170100 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 109 | 20231103 | 170000 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 110 | 20231103 | 165900 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 111 | 20231103 | 165800 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 112 | 20231103 | 165700 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 113 | 20231103 | 165600 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 114 | 20231103 | 165500 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 115 | 20231103 | 165400 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 116 | 20231103 | 165300 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 117 | 20231103 | 165200 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 118 | 20231103 | 165100 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 119 | 20231103 | 165000 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 120 | 20231103 | 164900 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 121 | 20231103 | 164800 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 122 | 20231103 | 164700 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 11608 |
| 123 | 20231103 | 164600 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 124 | 20231103 | 164500 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 125 | 20231103 | 164400 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 126 | 20231103 | 164300 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 127 | 20231103 | 164200 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 128 | 20231103 | 164100 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 129 | 20231103 | 164000 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 130 | 20231103 | 163900 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 131 | 20231103 | 163800 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 132 | 20231103 | 163700 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 133 | 20231103 | 163600 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 134 | 20231103 | 163500 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 135 | 20231103 | 163400 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 136 | 20231103 | 163300 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 137 | 20231103 | 163200 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 138 | 20231103 | 163100 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 139 | 20231103 | 163000 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 140 | 20231103 | 162900 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 141 | 20231103 | 162800 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 142 | 20231103 | 162700 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 143 | 20231103 | 162600 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 144 | 20231103 | 162500 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 145 | 20231103 | 162400 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 146 | 20231103 | 162300 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 147 | 20231103 | 162200 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 148 | 20231103 | 162100 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 149 | 20231103 | 162000 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 150 | 20231103 | 161900 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 151 | 20231103 | 161800 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 152 | 20231103 | 161700 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 11608 |
| 153 | 20231103 | 161600 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 154 | 20231103 | 161500 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 155 | 20231103 | 161400 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 156 | 20231103 | 161300 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 157 | 20231103 | 161200 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 158 | 20231103 | 161100 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 159 | 20231103 | 161000 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 160 | 20231103 | 160900 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 161 | 20231103 | 160800 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 162 | 20231103 | 160700 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 163 | 20231103 | 160600 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 164 | 20231103 | 160500 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 165 | 20231103 | 160400 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 166 | 20231103 | 160300 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 167 | 20231103 | 160200 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 168 | 20231103 | 160100 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 169 | 20231103 | 160000 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 170 | 20231103 | 155900 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 171 | 20231103 | 155800 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 172 | 20231103 | 155700 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 173 | 20231103 | 155600 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 174 | 20231103 | 155500 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 175 | 20231103 | 155400 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 176 | 20231103 | 155300 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 177 | 20231103 | 155200 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 178 | 20231103 | 155100 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 179 | 20231103 | 155000 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 180 | 20231103 | 154900 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 181 | 20231103 | 154800 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 182 | 20231103 | 154700 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 11608 |
| 183 | 20231103 | 154600 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 184 | 20231103 | 154500 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 185 | 20231103 | 154400 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 186 | 20231103 | 154300 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 187 | 20231103 | 154200 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 188 | 20231103 | 154100 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 189 | 20231103 | 154000 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 190 | 20231103 | 153900 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 191 | 20231103 | 153800 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 192 | 20231103 | 153700 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 193 | 20231103 | 153600 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 194 | 20231103 | 153500 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 195 | 20231103 | 153400 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 196 | 20231103 | 153300 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 197 | 20231103 | 153200 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 198 | 20231103 | 153100 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 0 |
| 199 | 20231103 | 153000 | 143321021000 | 454000 | 454000 | 454000 | 454000 | 11608 |
| 200 | 20231103 | 152900 | 138050989000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 201 | 20231103 | 152800 | 138050989000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 202 | 20231103 | 152700 | 138050989000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 203 | 20231103 | 152600 | 138050989000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 204 | 20231103 | 152500 | 138050989000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 205 | 20231103 | 152400 | 138050989000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 206 | 20231103 | 152300 | 138050989000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 207 | 20231103 | 152200 | 138050989000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 208 | 20231103 | 152100 | 138050989000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 209 | 20231103 | 152000 | 138050989000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 210 | 20231103 | 151900 | 138050989000 | 453500 | 453500 | 454000 | 453500 | 232 |
| 211 | 20231103 | 151800 | 137945729500 | 454000 | 454500 | 454500 | 453500 | 1159 |
| 212 | 20231103 | 151700 | 137419519000 | 454500 | 454500 | 454500 | 454000 | 1808 |
| 213 | 20231103 | 151600 | 136598546000 | 454500 | 454000 | 454500 | 453500 | 741 |
| 214 | 20231103 | 151500 | 136262142500 | 454000 | 454000 | 454000 | 453500 | 1291 |
| 215 | 20231103 | 151400 | 135676036000 | 454000 | 454000 | 454000 | 453500 | 576 |
| 216 | 20231103 | 151300 | 135414546500 | 454000 | 454000 | 454000 | 453500 | 466 |
| 217 | 20231103 | 151200 | 135202993000 | 454000 | 454000 | 454000 | 453500 | 577 |
| 218 | 20231103 | 151100 | 134941040000 | 454000 | 453500 | 454000 | 453000 | 1378 |
| 219 | 20231103 | 151000 | 134315720500 | 453500 | 453500 | 453500 | 453000 | 568 |
| 220 | 20231103 | 150900 | 134058139000 | 453500 | 453000 | 453500 | 452500 | 2535 |
| 221 | 20231103 | 150800 | 132909575500 | 453000 | 453000 | 453000 | 452500 | 443 |
| 222 | 20231103 | 150700 | 132708963500 | 453000 | 452500 | 453000 | 452500 | 355 |
| 223 | 20231103 | 150600 | 132548197000 | 453000 | 453000 | 453000 | 452500 | 792 |
| 224 | 20231103 | 150500 | 132189449000 | 453000 | 453000 | 453000 | 452500 | 490 |
| 225 | 20231103 | 150400 | 131967523500 | 452500 | 453000 | 453000 | 452500 | 277 |
| 226 | 20231103 | 150300 | 131842075000 | 453000 | 452500 | 453000 | 452500 | 693 |
| 227 | 20231103 | 150200 | 131528292500 | 452500 | 453000 | 453000 | 452500 | 334 |
| 228 | 20231103 | 150100 | 131377020000 | 453000 | 453000 | 453000 | 452500 | 294 |
| 229 | 20231103 | 150000 | 131243852500 | 453000 | 452500 | 453000 | 452500 | 506 |
| 230 | 20231103 | 145900 | 131014762000 | 452500 | 452000 | 452500 | 451500 | 824 |
| 231 | 20231103 | 145800 | 130641995000 | 452000 | 451500 | 452000 | 451500 | 1680 |
| 232 | 20231103 | 145700 | 129882842000 | 452000 | 452000 | 452000 | 451500 | 372 |
| 233 | 20231103 | 145600 | 129714728000 | 452000 | 452000 | 452000 | 451500 | 304 |
| 234 | 20231103 | 145500 | 129577326500 | 451500 | 451500 | 452000 | 451500 | 381 |
| 235 | 20231103 | 145400 | 129405140500 | 452000 | 452000 | 452000 | 451500 | 335 |
| 236 | 20231103 | 145300 | 129253729500 | 452000 | 452000 | 452000 | 451500 | 417 |
| 237 | 20231103 | 145200 | 129065308000 | 452000 | 451500 | 452000 | 451000 | 1439 |
| 238 | 20231103 | 145100 | 128415531500 | 451500 | 451500 | 451500 | 451000 | 302 |
| 239 | 20231103 | 145000 | 128279185500 | 451500 | 451500 | 452000 | 451000 | 1510 |
| 240 | 20231103 | 144900 | 127597269500 | 451500 | 452000 | 452000 | 451500 | 230 |
| 241 | 20231103 | 144800 | 127493313500 | 452000 | 452000 | 452000 | 451500 | 266 |
| 242 | 20231103 | 144700 | 127373092000 | 451500 | 452000 | 452000 | 451500 | 303 |
| 243 | 20231103 | 144600 | 127236145000 | 452000 | 452000 | 452000 | 451500 | 414 |
| 244 | 20231103 | 144500 | 127049023500 | 452000 | 451500 | 452000 | 451500 | 137 |
| 245 | 20231103 | 144400 | 126987106000 | 452000 | 452000 | 452000 | 451500 | 1262 |
| 246 | 20231103 | 144300 | 126417036000 | 452000 | 452000 | 452000 | 451500 | 212 |
| 247 | 20231103 | 144200 | 126321216500 | 452000 | 452000 | 452000 | 451500 | 222 |
| 248 | 20231103 | 144100 | 126220877500 | 451500 | 452000 | 452000 | 451500 | 475 |
| 249 | 20231103 | 144000 | 126006313000 | 452000 | 452000 | 452000 | 451500 | 323 |
| 250 | 20231103 | 143900 | 125860321500 | 451500 | 451500 | 452000 | 451000 | 474 |
| 251 | 20231103 | 143800 | 125646262500 | 451500 | 451000 | 451500 | 450500 | 826 |
| 252 | 20231103 | 143700 | 125273712000 | 451000 | 451000 | 451500 | 450500 | 444 |
| 253 | 20231103 | 143600 | 125073474500 | 451000 | 451000 | 451000 | 450500 | 318 |
| 254 | 20231103 | 143500 | 124930062500 | 451000 | 451000 | 451500 | 450500 | 450 |
| 255 | 20231103 | 143400 | 124727116500 | 451000 | 451000 | 451500 | 450500 | 363 |
| 256 | 20231103 | 143300 | 124563402500 | 450500 | 451000 | 451000 | 450500 | 821 |
| 257 | 20231103 | 143200 | 124193167000 | 450500 | 451000 | 451500 | 450500 | 1623 |
| 258 | 20231103 | 143100 | 123461218500 | 451000 | 451500 | 452000 | 450500 | 4266 |
| 259 | 20231103 | 143000 | 121536642500 | 451500 | 452000 | 452000 | 451000 | 2771 |
| 260 | 20231103 | 142900 | 120285583500 | 452000 | 452000 | 452000 | 451500 | 242 |
| 261 | 20231103 | 142800 | 120176240000 | 452000 | 452000 | 452000 | 451500 | 1207 |
| 262 | 20231103 | 142700 | 119631227000 | 452000 | 452000 | 452500 | 451500 | 690 |
| 263 | 20231103 | 142600 | 119319394000 | 452500 | 452500 | 452500 | 452000 | 221 |
| 264 | 20231103 | 142500 | 119219449500 | 452500 | 452500 | 452500 | 452000 | 394 |
| 265 | 20231103 | 142400 | 119041226500 | 452500 | 452500 | 452500 | 452000 | 213 |
| 266 | 20231103 | 142300 | 118944911000 | 452500 | 451500 | 452500 | 451500 | 1166 |
| 267 | 20231103 | 142200 | 118417873500 | 452000 | 451500 | 452000 | 451500 | 205 |
| 268 | 20231103 | 142100 | 118325246000 | 452000 | 452500 | 452500 | 451500 | 1228 |
| 269 | 20231103 | 142000 | 117770119500 | 452000 | 452000 | 453000 | 452000 | 690 |
| 270 | 20231103 | 141900 | 117457946500 | 452500 | 452500 | 452500 | 452000 | 173 |
| 271 | 20231103 | 141800 | 117379697000 | 452000 | 453000 | 453000 | 452000 | 699 |
| 272 | 20231103 | 141700 | 117063383500 | 453000 | 453000 | 453000 | 452500 | 200 |
| 273 | 20231103 | 141600 | 116972818500 | 453000 | 452500 | 453000 | 452000 | 1083 |
| 274 | 20231103 | 141500 | 116482746500 | 452500 | 453500 | 453500 | 452500 | 1298 |
| 275 | 20231103 | 141400 | 115894950500 | 453500 | 453000 | 453500 | 453000 | 181 |
| 276 | 20231103 | 141300 | 115812879000 | 453000 | 453500 | 453500 | 453000 | 184 |
| 277 | 20231103 | 141200 | 115729452500 | 453000 | 453000 | 453500 | 453000 | 160 |
| 278 | 20231103 | 141100 | 115656926000 | 453500 | 454000 | 454000 | 453000 | 1544 |
| 279 | 20231103 | 141000 | 114956685000 | 454000 | 454000 | 454000 | 453500 | 158 |
| 280 | 20231103 | 140900 | 114884961500 | 454000 | 454000 | 454000 | 453500 | 141 |
| 281 | 20231103 | 140800 | 114820956000 | 454000 | 454000 | 454000 | 453500 | 131 |
| 282 | 20231103 | 140700 | 114761493000 | 453500 | 453000 | 454000 | 453000 | 619 |
| 283 | 20231103 | 140600 | 114480764500 | 453500 | 453500 | 453500 | 453000 | 198 |
| 284 | 20231103 | 140500 | 114390984500 | 453500 | 453500 | 453500 | 453000 | 800 |
| 285 | 20231103 | 140400 | 114028199500 | 453500 | 453500 | 453500 | 453000 | 336 |
| 286 | 20231103 | 140300 | 113875834000 | 453500 | 453500 | 453500 | 453000 | 234 |
| 287 | 20231103 | 140200 | 113769765000 | 453500 | 453500 | 453500 | 453000 | 313 |
| 288 | 20231103 | 140100 | 113627825500 | 453000 | 453500 | 453500 | 453000 | 155 |
| 289 | 20231103 | 140000 | 113557551500 | 453000 | 453000 | 453500 | 452500 | 1082 |
| 290 | 20231103 | 135900 | 113067384500 | 453000 | 452500 | 453000 | 452500 | 194 |
| 291 | 20231103 | 135800 | 112979517500 | 453000 | 453000 | 453000 | 452500 | 1037 |
| 292 | 20231103 | 135700 | 112509770000 | 453000 | 453000 | 453000 | 452500 | 132 |
| 293 | 20231103 | 135600 | 112449983500 | 452500 | 453000 | 453000 | 452500 | 403 |
| 294 | 20231103 | 135500 | 112267552500 | 453000 | 452500 | 453000 | 452500 | 350 |
| 295 | 20231103 | 135400 | 112109022000 | 453000 | 453000 | 453000 | 452500 | 149 |
| 296 | 20231103 | 135300 | 112041536000 | 453000 | 452500 | 453000 | 452000 | 908 |
| 297 | 20231103 | 135200 | 111630668500 | 452500 | 452500 | 452500 | 452000 | 330 |
| 298 | 20231103 | 135100 | 111481363500 | 452000 | 452500 | 452500 | 452000 | 265 |
| 299 | 20231103 | 135000 | 111361541000 | 452000 | 452500 | 452500 | 452000 | 356 |
| 300 | 20231103 | 134900 | 111200577000 | 452000 | 452000 | 452500 | 451500 | 301 |
| 301 | 20231103 | 134800 | 111064507000 | 452000 | 452000 | 452500 | 451500 | 923 |
| 302 | 20231103 | 134700 | 110647321500 | 452000 | 452000 | 452500 | 452000 | 457 |
| 303 | 20231103 | 134600 | 110440711000 | 452500 | 452500 | 452500 | 452000 | 531 |
| 304 | 20231103 | 134500 | 110200667500 | 452000 | 452500 | 452500 | 452000 | 405 |
| 305 | 20231103 | 134400 | 110017537500 | 452500 | 452000 | 452500 | 452000 | 259 |
| 306 | 20231103 | 134300 | 109900424000 | 452000 | 452500 | 452500 | 451500 | 591 |
| 307 | 20231103 | 134200 | 109633199500 | 452000 | 452500 | 452500 | 452000 | 245 |
| 308 | 20231103 | 134100 | 109522433500 | 452000 | 452000 | 452500 | 451500 | 482 |
| 309 | 20231103 | 134000 | 109304554000 | 451500 | 452500 | 452500 | 451500 | 2085 |
| 310 | 20231103 | 133900 | 108362197000 | 452500 | 452500 | 452500 | 452000 | 135 |
| 311 | 20231103 | 133800 | 108301147500 | 452000 | 452000 | 452500 | 452000 | 259 |
| 312 | 20231103 | 133700 | 108184003000 | 452000 | 452500 | 452500 | 452000 | 460 |
| 313 | 20231103 | 133600 | 107976001500 | 452000 | 452500 | 452500 | 452000 | 180 |
| 314 | 20231103 | 133500 | 107894592500 | 452500 | 452500 | 452500 | 452000 | 128 |
| 315 | 20231103 | 133400 | 107836696500 | 452500 | 452000 | 452500 | 452000 | 232 |
| 316 | 20231103 | 133300 | 107731731000 | 452500 | 453000 | 453000 | 452000 | 602 |
| 317 | 20231103 | 133200 | 107459329000 | 452500 | 453000 | 453000 | 452500 | 382 |
| 318 | 20231103 | 133100 | 107286413500 | 452500 | 453000 | 453000 | 452500 | 222 |
| 319 | 20231103 | 133000 | 107185889500 | 452500 | 453000 | 453000 | 452500 | 381 |
| 320 | 20231103 | 132900 | 107013460000 | 452500 | 452500 | 453000 | 452500 | 175 |
| 321 | 20231103 | 132800 | 106934242000 | 453000 | 453000 | 453000 | 452000 | 188 |
| 322 | 20231103 | 132700 | 106849136000 | 452000 | 452500 | 453000 | 452000 | 719 |
| 323 | 20231103 | 132600 | 106523853000 | 452500 | 453000 | 453000 | 452000 | 604 |
| 324 | 20231103 | 132500 | 106250491000 | 453000 | 452500 | 453000 | 452500 | 143 |
| 325 | 20231103 | 132400 | 106185724500 | 453000 | 452500 | 453000 | 452500 | 177 |
| 326 | 20231103 | 132300 | 106105576500 | 452500 | 452500 | 453000 | 452500 | 1328 |
| 327 | 20231103 | 132200 | 105504533500 | 452500 | 452500 | 452500 | 452000 | 137 |
| 328 | 20231103 | 132100 | 105442550500 | 452500 | 452000 | 452500 | 451500 | 1451 |
| 329 | 20231103 | 132000 | 104786691000 | 452000 | 452000 | 452000 | 451500 | 519 |
| 330 | 20231103 | 131900 | 104552199000 | 451500 | 452000 | 452000 | 451500 | 251 |
| 331 | 20231103 | 131800 | 104438842000 | 452000 | 451500 | 452000 | 451500 | 489 |
| 332 | 20231103 | 131700 | 104218017000 | 452000 | 452000 | 452000 | 451500 | 454 |
| 333 | 20231103 | 131600 | 104012877500 | 451500 | 452000 | 452000 | 451500 | 201 |
| 334 | 20231103 | 131500 | 103922042500 | 451500 | 452500 | 452500 | 451500 | 1374 |
| 335 | 20231103 | 131400 | 103301020000 | 452500 | 452500 | 452500 | 452000 | 259 |
| 336 | 20231103 | 131300 | 103183839500 | 452500 | 452500 | 452500 | 452000 | 306 |
| 337 | 20231103 | 131200 | 103045406500 | 452500 | 452500 | 452500 | 452000 | 204 |
| 338 | 20231103 | 131100 | 102953101000 | 452500 | 452500 | 452500 | 452000 | 147 |
| 339 | 20231103 | 131000 | 102886607500 | 452500 | 452500 | 452500 | 452000 | 135 |
| 340 | 20231103 | 130900 | 102825523500 | 452500 | 452000 | 452500 | 451500 | 657 |
| 341 | 20231103 | 130800 | 102528530000 | 452000 | 452000 | 452000 | 451500 | 163 |
| 342 | 20231103 | 130700 | 102454856500 | 452000 | 451000 | 452000 | 451000 | 761 |
| 343 | 20231103 | 130600 | 102111217000 | 451500 | 451500 | 451500 | 451000 | 225 |
| 344 | 20231103 | 130500 | 102009692000 | 451500 | 451500 | 451500 | 451000 | 178 |
| 345 | 20231103 | 130400 | 101929353000 | 451500 | 451500 | 452000 | 451000 | 705 |
| 346 | 20231103 | 130300 | 101611078500 | 451500 | 452000 | 452000 | 451500 | 558 |
| 347 | 20231103 | 130200 | 101359082500 | 452000 | 452000 | 452000 | 451500 | 128 |
| 348 | 20231103 | 130100 | 101301253500 | 452000 | 452000 | 452000 | 451500 | 117 |
| 349 | 20231103 | 130000 | 101248372500 | 452000 | 451500 | 452000 | 451500 | 1010 |
| 350 | 20231103 | 125900 | 100792107500 | 451500 | 451500 | 451500 | 451000 | 186 |
| 351 | 20231103 | 125800 | 100708156000 | 451500 | 451500 | 451500 | 451000 | 196 |
| 352 | 20231103 | 125700 | 100619695000 | 451500 | 451500 | 451500 | 451000 | 502 |
| 353 | 20231103 | 125600 | 100393070000 | 451000 | 451500 | 451500 | 451000 | 554 |
| 354 | 20231103 | 125500 | 100142994000 | 451500 | 450500 | 451500 | 450500 | 842 |
| 355 | 20231103 | 125400 | 99763246500 | 451000 | 450500 | 451000 | 450500 | 1002 |
| 356 | 20231103 | 125300 | 99311746500 | 450500 | 451500 | 451500 | 450500 | 3226 |
| 357 | 20231103 | 125200 | 97856867500 | 451500 | 451500 | 452000 | 451000 | 874 |
| 358 | 20231103 | 125100 | 97462324500 | 451500 | 452000 | 452000 | 451500 | 228 |
| 359 | 20231103 | 125000 | 97359339500 | 452000 | 452000 | 452000 | 451500 | 211 |
| 360 | 20231103 | 124900 | 97264015000 | 452000 | 452000 | 452500 | 451500 | 830 |
| 361 | 20231103 | 124800 | 96888887500 | 452000 | 451500 | 452000 | 451500 | 643 |
| 362 | 20231103 | 124700 | 96598508000 | 452000 | 452500 | 452500 | 451500 | 1218 |
| 363 | 20231103 | 124600 | 96047998500 | 452000 | 452500 | 452500 | 452000 | 175 |
| 364 | 20231103 | 124500 | 95968863500 | 452000 | 452500 | 452500 | 452000 | 379 |
| 365 | 20231103 | 124400 | 95797427500 | 452000 | 452000 | 452500 | 452000 | 161 |
| 366 | 20231103 | 124300 | 95724613500 | 452500 | 452000 | 452500 | 452000 | 150 |
| 367 | 20231103 | 124200 | 95656756500 | 452500 | 452500 | 452500 | 452000 | 98 |
| 368 | 20231103 | 124100 | 95612416500 | 452500 | 452500 | 452500 | 452000 | 220 |
| 369 | 20231103 | 124000 | 95512867500 | 452500 | 453000 | 453000 | 452000 | 1432 |
| 370 | 20231103 | 123900 | 94864765500 | 453000 | 452500 | 453000 | 452000 | 244 |
| 371 | 20231103 | 123800 | 94754331000 | 452500 | 452500 | 452500 | 452000 | 410 |
| 372 | 20231103 | 123700 | 94568809500 | 452500 | 452000 | 452500 | 452000 | 262 |
| 373 | 20231103 | 123600 | 94450315000 | 452500 | 452500 | 452500 | 452000 | 739 |
| 374 | 20231103 | 123500 | 94115932000 | 452500 | 452000 | 452500 | 452000 | 297 |
| 375 | 20231103 | 123400 | 93981585500 | 452000 | 452000 | 452500 | 451500 | 1051 |
| 376 | 20231103 | 123300 | 93506558000 | 452000 | 451500 | 452000 | 451500 | 462 |
| 377 | 20231103 | 123200 | 93297865000 | 451500 | 452000 | 452500 | 451500 | 1897 |
| 378 | 20231103 | 123100 | 92440706500 | 452500 | 452500 | 452500 | 452000 | 217 |
| 379 | 20231103 | 123000 | 92342583000 | 452500 | 453000 | 453000 | 452000 | 1072 |
| 380 | 20231103 | 122900 | 91857652000 | 453000 | 453000 | 453000 | 452500 | 645 |
| 381 | 20231103 | 122800 | 91565690000 | 452500 | 452500 | 453000 | 452500 | 285 |
| 382 | 20231103 | 122700 | 91436667000 | 452500 | 453000 | 453000 | 452500 | 77 |
| 383 | 20231103 | 122600 | 91401801500 | 452500 | 453000 | 453000 | 452500 | 547 |
| 384 | 20231103 | 122500 | 91154140500 | 452500 | 452500 | 453000 | 452500 | 653 |
| 385 | 20231103 | 122400 | 90858607000 | 453000 | 453500 | 453500 | 452500 | 424 |
| 386 | 20231103 | 122300 | 90666703000 | 453000 | 453500 | 453500 | 453000 | 1370 |
| 387 | 20231103 | 122200 | 90046047500 | 453000 | 453500 | 453500 | 453000 | 141 |
| 388 | 20231103 | 122100 | 89982142000 | 453500 | 454000 | 454000 | 453000 | 579 |
| 389 | 20231103 | 122000 | 89719595500 | 454000 | 454500 | 454500 | 453500 | 1126 |
| 390 | 20231103 | 121900 | 89208460000 | 454500 | 454500 | 454500 | 454000 | 126 |
| 391 | 20231103 | 121800 | 89151216500 | 454500 | 454500 | 454500 | 454000 | 186 |
| 392 | 20231103 | 121700 | 89066708000 | 454500 | 454500 | 454500 | 454000 | 136 |
| 393 | 20231103 | 121600 | 89004935500 | 454000 | 454500 | 454500 | 454000 | 353 |
| 394 | 20231103 | 121500 | 88844525500 | 454000 | 454500 | 454500 | 454000 | 153 |
| 395 | 20231103 | 121400 | 88775027000 | 454500 | 454000 | 454500 | 453500 | 1237 |
| 396 | 20231103 | 121300 | 88213406000 | 454500 | 455000 | 455000 | 454000 | 609 |
| 397 | 20231103 | 121200 | 87936630500 | 454500 | 455500 | 455500 | 454500 | 246 |
| 398 | 20231103 | 121100 | 87824706500 | 455500 | 455500 | 455500 | 455000 | 448 |
| 399 | 20231103 | 121000 | 87620838500 | 455000 | 455500 | 455500 | 455000 | 543 |
| 400 | 20231103 | 120900 | 87373712000 | 455500 | 455000 | 455500 | 455000 | 63 |
| 401 | 20231103 | 120800 | 87345025500 | 455000 | 455500 | 455500 | 455000 | 77 |
| 402 | 20231103 | 120700 | 87309957500 | 455500 | 455500 | 455500 | 455000 | 395 |
| 403 | 20231103 | 120600 | 87130037000 | 455500 | 455000 | 455500 | 454500 | 389 |
| 404 | 20231103 | 120500 | 86953009500 | 455000 | 455500 | 455500 | 454500 | 385 |
| 405 | 20231103 | 120400 | 86777812500 | 455500 | 455500 | 455500 | 455000 | 75 |
| 406 | 20231103 | 120300 | 86743652500 | 455500 | 455500 | 455500 | 455000 | 110 |
| 407 | 20231103 | 120200 | 86693550000 | 455500 | 456000 | 456000 | 455000 | 554 |
| 408 | 20231103 | 120100 | 86441134500 | 456000 | 456000 | 456000 | 455500 | 63 |
| 409 | 20231103 | 120000 | 86412409000 | 456000 | 456000 | 456000 | 455500 | 199 |
| 410 | 20231103 | 115900 | 86321670000 | 456000 | 456500 | 456500 | 455500 | 855 |
| 411 | 20231103 | 115800 | 85931765500 | 456500 | 456500 | 456500 | 456000 | 135 |
| 412 | 20231103 | 115700 | 85870139500 | 456500 | 456500 | 456500 | 456000 | 273 |
| 413 | 20231103 | 115600 | 85745517500 | 456000 | 456500 | 456500 | 456000 | 217 |
| 414 | 20231103 | 115500 | 85646460000 | 456500 | 456500 | 456500 | 456000 | 132 |
| 415 | 20231103 | 115400 | 85586228500 | 456500 | 456500 | 456500 | 456000 | 263 |
| 416 | 20231103 | 115300 | 85466178500 | 456500 | 456000 | 456500 | 456000 | 596 |
| 417 | 20231103 | 115200 | 85194303000 | 455500 | 456000 | 456000 | 455500 | 259 |
| 418 | 20231103 | 115100 | 85076216000 | 456000 | 456000 | 456000 | 455500 | 135 |
| 419 | 20231103 | 115000 | 85014658500 | 456000 | 456000 | 456000 | 455500 | 130 |
| 420 | 20231103 | 114900 | 84955381000 | 456000 | 456000 | 456000 | 455500 | 187 |
| 421 | 20231103 | 114800 | 84870112000 | 456000 | 455500 | 456000 | 455000 | 380 |
| 422 | 20231103 | 114700 | 84697020500 | 455500 | 454500 | 455500 | 454500 | 584 |
| 423 | 20231103 | 114600 | 84431217000 | 455000 | 455000 | 455000 | 454500 | 80 |
| 424 | 20231103 | 114500 | 84394824000 | 455000 | 455000 | 455000 | 454500 | 351 |
| 425 | 20231103 | 114400 | 84235188000 | 454500 | 455000 | 455000 | 454500 | 802 |
| 426 | 20231103 | 114300 | 83870337500 | 455000 | 455500 | 455500 | 454500 | 1236 |
| 427 | 20231103 | 114200 | 83307834500 | 455500 | 455000 | 455500 | 455000 | 773 |
| 428 | 20231103 | 114100 | 82956072500 | 455000 | 455000 | 455000 | 454500 | 359 |
| 429 | 20231103 | 114000 | 82792831000 | 455000 | 454500 | 455000 | 454500 | 388 |
| 430 | 20231103 | 113900 | 82616350000 | 455000 | 455000 | 455000 | 454500 | 161 |
| 431 | 20231103 | 113800 | 82543125500 | 454500 | 455000 | 455000 | 454500 | 423 |
| 432 | 20231103 | 113700 | 82350706000 | 455000 | 457000 | 457000 | 454500 | 2722 |
| 433 | 20231103 | 113600 | 81111005000 | 457000 | 457000 | 457000 | 456500 | 110 |
| 434 | 20231103 | 113500 | 81060749000 | 456500 | 457000 | 457000 | 456500 | 190 |
| 435 | 20231103 | 113400 | 80973940500 | 457000 | 457000 | 457000 | 456500 | 266 |
| 436 | 20231103 | 113300 | 80852437500 | 457000 | 456500 | 457000 | 456500 | 95 |
| 437 | 20231103 | 113200 | 80809034500 | 457000 | 457000 | 457000 | 456500 | 172 |
| 438 | 20231103 | 113100 | 80730467000 | 457000 | 458000 | 458000 | 456500 | 915 |
| 439 | 20231103 | 113000 | 80312041500 | 458000 | 458000 | 458000 | 457500 | 160 |
| 440 | 20231103 | 112900 | 80238766000 | 458000 | 458000 | 458000 | 457500 | 166 |
| 441 | 20231103 | 112800 | 80162763000 | 458000 | 458000 | 458000 | 457500 | 437 |
| 442 | 20231103 | 112700 | 79962651500 | 458000 | 458000 | 458000 | 457500 | 208 |
| 443 | 20231103 | 112600 | 79867402000 | 457500 | 458000 | 458000 | 457500 | 170 |
| 444 | 20231103 | 112500 | 79789571500 | 457500 | 457500 | 458000 | 457500 | 392 |
| 445 | 20231103 | 112400 | 79610161500 | 458000 | 458000 | 458500 | 457500 | 365 |
| 446 | 20231103 | 112300 | 79442946500 | 458500 | 458500 | 458500 | 458000 | 352 |
| 447 | 20231103 | 112200 | 79281632500 | 458500 | 458500 | 458500 | 458000 | 940 |
| 448 | 20231103 | 112100 | 78850648500 | 458500 | 457500 | 458500 | 457500 | 659 |
| 449 | 20231103 | 112000 | 78548872000 | 458000 | 457500 | 458000 | 457500 | 894 |
| 450 | 20231103 | 111900 | 78139520500 | 457500 | 457000 | 457500 | 456500 | 766 |
| 451 | 20231103 | 111800 | 77789309500 | 457000 | 457000 | 457000 | 456500 | 330 |
| 452 | 20231103 | 111700 | 77638513000 | 457000 | 457000 | 457000 | 456500 | 124 |
| 453 | 20231103 | 111600 | 77581846000 | 456500 | 456500 | 457000 | 456000 | 569 |
| 454 | 20231103 | 111500 | 77321983000 | 456500 | 456500 | 456500 | 456000 | 283 |
| 455 | 20231103 | 111400 | 77192798000 | 456500 | 456000 | 456500 | 456000 | 352 |
| 456 | 20231103 | 111300 | 77032117000 | 456500 | 456500 | 456500 | 456000 | 164 |
| 457 | 20231103 | 111200 | 76957278500 | 456500 | 456500 | 456500 | 456000 | 196 |
| 458 | 20231103 | 111100 | 76867811000 | 456500 | 456500 | 456500 | 456000 | 293 |
| 459 | 20231103 | 111000 | 76734060000 | 456500 | 456000 | 456500 | 456000 | 335 |
| 460 | 20231103 | 110900 | 76581178500 | 456000 | 456500 | 456500 | 455500 | 877 |
| 461 | 20231103 | 110800 | 76181012500 | 456500 | 456500 | 456500 | 456000 | 86 |
| 462 | 20231103 | 110700 | 76141756000 | 456000 | 456500 | 456500 | 456000 | 224 |
| 463 | 20231103 | 110600 | 76039509000 | 456000 | 456000 | 456000 | 455500 | 853 |
| 464 | 20231103 | 110500 | 75650553500 | 456000 | 456500 | 456500 | 455500 | 809 |
| 465 | 20231103 | 110400 | 75281617500 | 456500 | 456500 | 456500 | 456000 | 93 |
| 466 | 20231103 | 110300 | 75239170500 | 456500 | 456000 | 456500 | 456000 | 164 |
| 467 | 20231103 | 110200 | 75164328000 | 456500 | 457500 | 457500 | 456500 | 544 |
| 468 | 20231103 | 110100 | 74915709500 | 457500 | 457500 | 457500 | 457000 | 554 |
| 469 | 20231103 | 110000 | 74662271500 | 457500 | 457500 | 457500 | 457000 | 181 |
| 470 | 20231103 | 105900 | 74579474500 | 457500 | 457000 | 457500 | 456500 | 947 |
| 471 | 20231103 | 105800 | 74146614500 | 457000 | 457000 | 457000 | 456500 | 764 |
| 472 | 20231103 | 105700 | 73797503500 | 457000 | 457000 | 457000 | 456500 | 198 |
| 473 | 20231103 | 105600 | 73707022500 | 457000 | 456500 | 457000 | 456000 | 190 |
| 474 | 20231103 | 105500 | 73620280500 | 456000 | 456500 | 456500 | 456000 | 353 |
| 475 | 20231103 | 105400 | 73459207000 | 456500 | 456500 | 457000 | 455500 | 436 |
| 476 | 20231103 | 105300 | 73260256000 | 455500 | 456000 | 456500 | 455500 | 830 |
| 477 | 20231103 | 105200 | 72881608500 | 455500 | 456000 | 456000 | 455500 | 242 |
| 478 | 20231103 | 105100 | 72771298500 | 455500 | 456000 | 456500 | 455500 | 521 |
| 479 | 20231103 | 105000 | 72533707000 | 456500 | 456000 | 456500 | 456000 | 433 |
| 480 | 20231103 | 104900 | 72336064500 | 456500 | 456500 | 456500 | 456000 | 209 |
| 481 | 20231103 | 104800 | 72240697500 | 456000 | 456500 | 456500 | 456000 | 344 |
| 482 | 20231103 | 104700 | 72083685000 | 456500 | 457000 | 457000 | 456000 | 839 |
| 483 | 20231103 | 104600 | 71700696500 | 456500 | 456500 | 457000 | 456500 | 137 |
| 484 | 20231103 | 104500 | 71638103500 | 457000 | 457500 | 457500 | 456500 | 520 |
| 485 | 20231103 | 104400 | 71400468000 | 457500 | 457500 | 457500 | 457000 | 228 |
| 486 | 20231103 | 104300 | 71296191000 | 457500 | 457000 | 457500 | 456500 | 1150 |
| 487 | 20231103 | 104200 | 70770526500 | 457000 | 457500 | 457500 | 456500 | 662 |
| 488 | 20231103 | 104100 | 70467924500 | 457500 | 457000 | 457500 | 457000 | 314 |
| 489 | 20231103 | 104000 | 70324379000 | 457000 | 457000 | 457500 | 456500 | 619 |
| 490 | 20231103 | 103900 | 70041470000 | 457000 | 457000 | 457000 | 456500 | 320 |
| 491 | 20231103 | 103800 | 69895232500 | 457000 | 457000 | 457000 | 456500 | 494 |
| 492 | 20231103 | 103700 | 69669550000 | 457000 | 457500 | 457500 | 456500 | 1005 |
| 493 | 20231103 | 103600 | 69210275000 | 457500 | 457000 | 457500 | 456500 | 1135 |
| 494 | 20231103 | 103500 | 68691539000 | 457000 | 456500 | 457000 | 456500 | 572 |
| 495 | 20231103 | 103400 | 68430342000 | 456500 | 456500 | 456500 | 456000 | 190 |
| 496 | 20231103 | 103300 | 68343612000 | 456500 | 456500 | 456500 | 456000 | 319 |
| 497 | 20231103 | 103200 | 68197991500 | 456500 | 456500 | 456500 | 456000 | 174 |
| 498 | 20231103 | 103100 | 68118570500 | 456500 | 456500 | 457000 | 456000 | 825 |
| 499 | 20231103 | 103000 | 67741936000 | 456500 | 456500 | 456500 | 456000 | 323 |
| 500 | 20231103 | 102900 | 67594518500 | 456500 | 456000 | 456500 | 456000 | 218 |
| 501 | 20231103 | 102800 | 67495046000 | 456000 | 457500 | 457500 | 456000 | 811 |
| 502 | 20231103 | 102700 | 67124729000 | 457500 | 457500 | 458000 | 456500 | 383 |
| 503 | 20231103 | 102600 | 66949611000 | 457500 | 456500 | 458000 | 456500 | 839 |
| 504 | 20231103 | 102500 | 66565774000 | 457000 | 457000 | 457500 | 456500 | 262 |
| 505 | 20231103 | 102400 | 66446041000 | 457000 | 457500 | 458000 | 457000 | 971 |
| 506 | 20231103 | 102300 | 66001792500 | 457500 | 457500 | 457500 | 457000 | 1570 |
| 507 | 20231103 | 102200 | 65283593500 | 457500 | 456500 | 457500 | 456500 | 2493 |
| 508 | 20231103 | 102100 | 64144909000 | 456000 | 456500 | 456500 | 456000 | 441 |
| 509 | 20231103 | 102000 | 63943632000 | 456500 | 456000 | 456500 | 456000 | 948 |
| 510 | 20231103 | 101900 | 63511159500 | 455500 | 456000 | 456000 | 455500 | 1065 |
| 511 | 20231103 | 101800 | 63025533000 | 456000 | 456000 | 456500 | 455500 | 540 |
| 512 | 20231103 | 101700 | 62779414500 | 456000 | 455500 | 456500 | 455500 | 417 |
| 513 | 20231103 | 101600 | 62589296000 | 455000 | 455500 | 456000 | 454500 | 1414 |
| 514 | 20231103 | 101500 | 61945515500 | 456000 | 456000 | 456000 | 455500 | 215 |
| 515 | 20231103 | 101400 | 61847515500 | 456000 | 457000 | 457500 | 456000 | 2498 |
| 516 | 20231103 | 101300 | 60706726000 | 457000 | 456500 | 457000 | 456000 | 758 |
| 517 | 20231103 | 101200 | 60360696000 | 456500 | 456000 | 456500 | 455500 | 781 |
| 518 | 20231103 | 101100 | 60004559500 | 456000 | 456000 | 456500 | 455500 | 871 |
| 519 | 20231103 | 101000 | 59607324500 | 456000 | 455500 | 456500 | 455500 | 1366 |
| 520 | 20231103 | 100900 | 58984776000 | 455000 | 454500 | 455500 | 454500 | 884 |
| 521 | 20231103 | 100800 | 58582541500 | 455000 | 454500 | 455000 | 454000 | 466 |
| 522 | 20231103 | 100700 | 58370655500 | 454000 | 454500 | 454500 | 454000 | 820 |
| 523 | 20231103 | 100600 | 57997971500 | 454500 | 454500 | 455000 | 453500 | 916 |
| 524 | 20231103 | 100500 | 57581793000 | 455000 | 455000 | 455000 | 454500 | 150 |
| 525 | 20231103 | 100400 | 57513547500 | 455000 | 454500 | 455000 | 454000 | 465 |
| 526 | 20231103 | 100300 | 57302188500 | 454500 | 454000 | 454500 | 453500 | 703 |
| 527 | 20231103 | 100200 | 56983033500 | 454000 | 453500 | 454000 | 453000 | 611 |
| 528 | 20231103 | 100100 | 56705945500 | 453500 | 453500 | 454000 | 453000 | 289 |
| 529 | 20231103 | 100000 | 56574874000 | 453500 | 455000 | 455000 | 453000 | 1007 |
| 530 | 20231103 | 095900 | 56117538000 | 455000 | 455000 | 455000 | 454500 | 327 |
| 531 | 20231103 | 095800 | 55968759000 | 455000 | 454500 | 455000 | 454000 | 749 |
| 532 | 20231103 | 095700 | 55628243000 | 454500 | 454500 | 455000 | 454000 | 710 |
| 533 | 20231103 | 095600 | 55305624500 | 454500 | 454500 | 454500 | 454000 | 470 |
| 534 | 20231103 | 095500 | 55092013000 | 454500 | 454000 | 454500 | 453500 | 612 |
| 535 | 20231103 | 095400 | 54814139500 | 454000 | 453000 | 454000 | 453000 | 514 |
| 536 | 20231103 | 095300 | 54581008500 | 453000 | 453500 | 453500 | 453000 | 440 |
| 537 | 20231103 | 095200 | 54381515000 | 453500 | 452500 | 453500 | 452000 | 1243 |
| 538 | 20231103 | 095100 | 53818901000 | 452500 | 452500 | 453000 | 452000 | 1093 |
| 539 | 20231103 | 095000 | 53324405500 | 452500 | 453000 | 453000 | 452500 | 494 |
| 540 | 20231103 | 094900 | 53100773000 | 452500 | 453500 | 453500 | 452500 | 661 |
| 541 | 20231103 | 094800 | 52801392000 | 453500 | 453000 | 453500 | 452500 | 696 |
| 542 | 20231103 | 094700 | 52486079500 | 452500 | 453000 | 453000 | 452500 | 249 |
| 543 | 20231103 | 094600 | 52373323500 | 452500 | 452500 | 453000 | 452500 | 490 |
| 544 | 20231103 | 094500 | 52151569500 | 452500 | 453000 | 453000 | 452500 | 992 |
| 545 | 20231103 | 094400 | 51702572500 | 452500 | 453000 | 453000 | 452500 | 379 |
| 546 | 20231103 | 094300 | 51530923500 | 453000 | 452000 | 453000 | 451500 | 2432 |
| 547 | 20231103 | 094200 | 50430857000 | 451500 | 453000 | 453000 | 451500 | 1252 |
| 548 | 20231103 | 094100 | 49864714500 | 452500 | 452500 | 453000 | 452500 | 682 |
| 549 | 20231103 | 094000 | 49555878500 | 452500 | 453000 | 453000 | 452000 | 2364 |
| 550 | 20231103 | 093900 | 48486680500 | 453000 | 452000 | 453000 | 452000 | 745 |
| 551 | 20231103 | 093800 | 48149524000 | 452000 | 453000 | 453000 | 452000 | 983 |
| 552 | 20231103 | 093700 | 47704710500 | 453000 | 454000 | 454000 | 452500 | 1118 |
| 553 | 20231103 | 093600 | 47198244000 | 454000 | 456000 | 456000 | 453500 | 1772 |
| 554 | 20231103 | 093500 | 46392299500 | 456000 | 456000 | 456000 | 455500 | 267 |
| 555 | 20231103 | 093400 | 46270574500 | 455500 | 454000 | 456000 | 453500 | 1818 |
| 556 | 20231103 | 093300 | 45443472500 | 454000 | 454500 | 454500 | 453500 | 608 |
| 557 | 20231103 | 093200 | 45167480500 | 454500 | 454500 | 454500 | 454000 | 453 |
| 558 | 20231103 | 093100 | 44961704500 | 454500 | 454000 | 454500 | 453500 | 875 |
| 559 | 20231103 | 093000 | 44564260500 | 453500 | 454500 | 454500 | 453500 | 1163 |
| 560 | 20231103 | 092900 | 44036119000 | 454500 | 455500 | 455500 | 454500 | 1822 |
| 561 | 20231103 | 092800 | 43207343500 | 455500 | 455000 | 455500 | 454500 | 878 |
| 562 | 20231103 | 092700 | 42807753500 | 454500 | 455500 | 455500 | 454500 | 916 |
| 563 | 20231103 | 092600 | 42391115000 | 455500 | 456500 | 456500 | 455000 | 438 |
| 564 | 20231103 | 092500 | 42191576000 | 456500 | 457500 | 458000 | 456000 | 666 |
| 565 | 20231103 | 092400 | 41887181000 | 457500 | 457000 | 459000 | 457000 | 1763 |
| 566 | 20231103 | 092300 | 41079774000 | 457000 | 455000 | 458000 | 455000 | 2740 |
| 567 | 20231103 | 092200 | 39828612500 | 455500 | 454500 | 455500 | 454500 | 776 |
| 568 | 20231103 | 092100 | 39475421500 | 454500 | 455000 | 456000 | 454500 | 1541 |
| 569 | 20231103 | 092000 | 38774341000 | 455000 | 455000 | 456000 | 455000 | 1347 |
| 570 | 20231103 | 091900 | 38160927500 | 455500 | 456000 | 456500 | 455000 | 1277 |
| 571 | 20231103 | 091800 | 37578841500 | 456500 | 457000 | 457500 | 455500 | 3283 |
| 572 | 20231103 | 091700 | 36080494500 | 457500 | 455500 | 458000 | 455000 | 4314 |
| 573 | 20231103 | 091600 | 34109551500 | 455500 | 454000 | 455500 | 454000 | 2028 |
| 574 | 20231103 | 091500 | 33186974500 | 454500 | 455500 | 456000 | 454500 | 2428 |
| 575 | 20231103 | 091400 | 32081848000 | 456000 | 454500 | 458500 | 454000 | 2414 |
| 576 | 20231103 | 091300 | 30981931000 | 454500 | 453000 | 454500 | 453000 | 831 |
| 577 | 20231103 | 091200 | 30604553500 | 453500 | 452500 | 453500 | 452000 | 1740 |
| 578 | 20231103 | 091100 | 29816753000 | 452500 | 452500 | 453000 | 452000 | 1426 |
| 579 | 20231103 | 091000 | 29171457000 | 453000 | 452500 | 453500 | 452000 | 3023 |
| 580 | 20231103 | 090900 | 27803274500 | 452500 | 452500 | 452500 | 451500 | 2512 |
| 581 | 20231103 | 090800 | 26667783500 | 452000 | 455500 | 455500 | 452000 | 7111 |
| 582 | 20231103 | 090700 | 23444410500 | 455500 | 455000 | 456000 | 454000 | 1752 |
| 583 | 20231103 | 090600 | 22647377000 | 455000 | 455500 | 456000 | 454500 | 3756 |
| 584 | 20231103 | 090500 | 20936627000 | 455000 | 455500 | 456000 | 453500 | 5888 |
| 585 | 20231103 | 090400 | 18260309500 | 455500 | 456500 | 456500 | 455000 | 3869 |
| 586 | 20231103 | 090300 | 16496873000 | 456500 | 458000 | 460000 | 456000 | 6173 |
| 587 | 20231103 | 090200 | 13668231000 | 458500 | 460500 | 461000 | 458000 | 6982 |
| 588 | 20231103 | 090100 | 10460594500 | 460500 | 463000 | 463000 | 458000 | 4739 |
| 589 | 20231103 | 090000 | 8277958500 | 463500 | 458000 | 465000 | 458000 | 18008 |