34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 185400 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 2519 |
| 3 | 20231101 | 185300 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 4 | 20231101 | 185200 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 5 | 20231101 | 185100 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 6 | 20231101 | 185000 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 7 | 20231101 | 184900 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 8 | 20231101 | 184800 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 9 | 20231101 | 184700 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 10 | 20231101 | 184600 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 11 | 20231101 | 184500 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 12 | 20231101 | 184400 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 13 | 20231101 | 184300 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 14 | 20231101 | 184200 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 15 | 20231101 | 184100 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 16 | 20231101 | 184000 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 17 | 20231101 | 183900 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 18 | 20231101 | 183800 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 19 | 20231101 | 183700 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 20 | 20231101 | 183600 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 21 | 20231101 | 183500 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 22 | 20231101 | 183400 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 23 | 20231101 | 183300 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 24 | 20231101 | 183200 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 25 | 20231101 | 183100 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 26 | 20231101 | 183000 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 27 | 20231101 | 182900 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 28 | 20231101 | 182800 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 29 | 20231101 | 182700 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 30 | 20231101 | 182600 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 31 | 20231101 | 182500 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 32 | 20231101 | 182400 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 2519 |
| 33 | 20231101 | 182300 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 34 | 20231101 | 182200 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 35 | 20231101 | 182100 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 36 | 20231101 | 182000 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 37 | 20231101 | 181900 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 38 | 20231101 | 181800 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 39 | 20231101 | 181700 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 40 | 20231101 | 181600 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 41 | 20231101 | 181500 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 42 | 20231101 | 181400 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 43 | 20231101 | 181300 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 44 | 20231101 | 181200 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 45 | 20231101 | 181100 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 46 | 20231101 | 181000 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 47 | 20231101 | 180900 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 48 | 20231101 | 180800 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 49 | 20231101 | 180700 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 50 | 20231101 | 180600 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 51 | 20231101 | 180500 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 52 | 20231101 | 180400 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 53 | 20231101 | 180300 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 54 | 20231101 | 180200 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 55 | 20231101 | 180100 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 56 | 20231101 | 180000 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 57 | 20231101 | 175900 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 58 | 20231101 | 175800 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 59 | 20231101 | 175700 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 60 | 20231101 | 175600 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 61 | 20231101 | 175500 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 62 | 20231101 | 175400 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 2519 |
| 63 | 20231101 | 175300 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 64 | 20231101 | 175200 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 65 | 20231101 | 175100 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 66 | 20231101 | 175000 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 67 | 20231101 | 174900 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 68 | 20231101 | 174800 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 69 | 20231101 | 174700 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 70 | 20231101 | 174600 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 71 | 20231101 | 174500 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 72 | 20231101 | 174400 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 73 | 20231101 | 174300 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 74 | 20231101 | 174200 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 75 | 20231101 | 174100 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 76 | 20231101 | 174000 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 77 | 20231101 | 173900 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 78 | 20231101 | 173800 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 79 | 20231101 | 173700 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 80 | 20231101 | 173600 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 81 | 20231101 | 173500 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 82 | 20231101 | 173400 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 83 | 20231101 | 173300 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 84 | 20231101 | 173200 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 85 | 20231101 | 173100 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 86 | 20231101 | 173000 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 87 | 20231101 | 172900 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 88 | 20231101 | 172800 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 89 | 20231101 | 172700 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 90 | 20231101 | 172600 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 91 | 20231101 | 172500 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 92 | 20231101 | 172400 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 2519 |
| 93 | 20231101 | 172300 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 94 | 20231101 | 172200 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 95 | 20231101 | 172100 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 96 | 20231101 | 172000 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 97 | 20231101 | 171900 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 98 | 20231101 | 171800 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 99 | 20231101 | 171700 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 100 | 20231101 | 171600 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 101 | 20231101 | 171500 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 102 | 20231101 | 171400 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 103 | 20231101 | 171300 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 104 | 20231101 | 171200 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 105 | 20231101 | 171100 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 106 | 20231101 | 171000 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 107 | 20231101 | 170900 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 108 | 20231101 | 170800 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 109 | 20231101 | 170700 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 110 | 20231101 | 170600 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 111 | 20231101 | 170500 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 112 | 20231101 | 170400 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 113 | 20231101 | 170300 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 114 | 20231101 | 170200 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 115 | 20231101 | 170100 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 116 | 20231101 | 170000 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 117 | 20231101 | 165900 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 118 | 20231101 | 165800 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 119 | 20231101 | 165700 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 120 | 20231101 | 165600 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 121 | 20231101 | 165500 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 122 | 20231101 | 165400 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 2519 |
| 123 | 20231101 | 165300 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 124 | 20231101 | 165200 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 125 | 20231101 | 165100 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 126 | 20231101 | 165000 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 127 | 20231101 | 164900 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 128 | 20231101 | 164800 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 129 | 20231101 | 164700 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 130 | 20231101 | 164600 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 131 | 20231101 | 164500 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 132 | 20231101 | 164400 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 133 | 20231101 | 164300 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 134 | 20231101 | 164200 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 135 | 20231101 | 164100 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 136 | 20231101 | 164000 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 137 | 20231101 | 163900 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 138 | 20231101 | 163800 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 139 | 20231101 | 163700 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 140 | 20231101 | 163600 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 141 | 20231101 | 163500 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 142 | 20231101 | 163400 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 143 | 20231101 | 163300 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 144 | 20231101 | 163200 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 145 | 20231101 | 163100 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 146 | 20231101 | 163000 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 147 | 20231101 | 162900 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 148 | 20231101 | 162800 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 149 | 20231101 | 162700 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 150 | 20231101 | 162600 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 151 | 20231101 | 162500 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 152 | 20231101 | 162400 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 2519 |
| 153 | 20231101 | 162300 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 154 | 20231101 | 162200 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 155 | 20231101 | 162100 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 156 | 20231101 | 162000 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 157 | 20231101 | 161900 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 158 | 20231101 | 161800 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 159 | 20231101 | 161700 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 160 | 20231101 | 161600 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 161 | 20231101 | 161500 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 162 | 20231101 | 161400 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 163 | 20231101 | 161300 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 164 | 20231101 | 161200 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 165 | 20231101 | 161100 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 166 | 20231101 | 161000 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 167 | 20231101 | 160900 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 168 | 20231101 | 160800 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 169 | 20231101 | 160700 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 170 | 20231101 | 160600 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 171 | 20231101 | 160500 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 172 | 20231101 | 160400 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 173 | 20231101 | 160300 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 174 | 20231101 | 160200 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 175 | 20231101 | 160100 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 176 | 20231101 | 160000 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 177 | 20231101 | 155900 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 178 | 20231101 | 155800 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 179 | 20231101 | 155700 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 180 | 20231101 | 155600 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 181 | 20231101 | 155500 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 182 | 20231101 | 155400 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 2519 |
| 183 | 20231101 | 155300 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 184 | 20231101 | 155200 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 185 | 20231101 | 155100 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 186 | 20231101 | 155000 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 187 | 20231101 | 154900 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 188 | 20231101 | 154800 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 189 | 20231101 | 154700 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 190 | 20231101 | 154600 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 191 | 20231101 | 154500 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 192 | 20231101 | 154400 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 193 | 20231101 | 154300 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 194 | 20231101 | 154200 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 195 | 20231101 | 154100 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 196 | 20231101 | 154000 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 197 | 20231101 | 153900 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 198 | 20231101 | 153800 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 199 | 20231101 | 153700 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 200 | 20231101 | 153600 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 201 | 20231101 | 153500 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 202 | 20231101 | 153400 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 203 | 20231101 | 153300 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 204 | 20231101 | 153200 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 205 | 20231101 | 153100 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 0 |
| 206 | 20231101 | 153000 | 45171383500 | 457000 | 457000 | 457000 | 457000 | 2519 |
| 207 | 20231101 | 152900 | 44020200500 | 458500 | 458500 | 458500 | 458500 | 0 |
| 208 | 20231101 | 152800 | 44020200500 | 458500 | 458500 | 458500 | 458500 | 0 |
| 209 | 20231101 | 152700 | 44020200500 | 458500 | 458500 | 458500 | 458500 | 0 |
| 210 | 20231101 | 152600 | 44020200500 | 458500 | 458500 | 458500 | 458500 | 0 |
| 211 | 20231101 | 152500 | 44020200500 | 458500 | 458500 | 458500 | 458500 | 0 |
| 212 | 20231101 | 152400 | 44020200500 | 458500 | 458500 | 458500 | 458500 | 0 |
| 213 | 20231101 | 152300 | 44020200500 | 458500 | 458500 | 458500 | 458500 | 0 |
| 214 | 20231101 | 152200 | 44020200500 | 458500 | 458500 | 458500 | 458500 | 0 |
| 215 | 20231101 | 152100 | 44020200500 | 458500 | 458500 | 458500 | 458500 | 0 |
| 216 | 20231101 | 152000 | 44020200500 | 458500 | 458500 | 458500 | 458500 | 0 |
| 217 | 20231101 | 151900 | 44020200500 | 458500 | 458000 | 458500 | 458000 | 290 |
| 218 | 20231101 | 151800 | 43887332000 | 458500 | 458500 | 458500 | 458000 | 220 |
| 219 | 20231101 | 151700 | 43786490000 | 458000 | 458500 | 458500 | 458000 | 332 |
| 220 | 20231101 | 151600 | 43634344500 | 458000 | 457500 | 458500 | 457500 | 1102 |
| 221 | 20231101 | 151500 | 43129684500 | 457500 | 458000 | 458000 | 457500 | 116 |
| 222 | 20231101 | 151400 | 43076585500 | 458000 | 458000 | 458000 | 457500 | 59 |
| 223 | 20231101 | 151300 | 43049573000 | 458000 | 458000 | 458000 | 457500 | 362 |
| 224 | 20231101 | 151200 | 42883893500 | 458000 | 458000 | 458000 | 457500 | 69 |
| 225 | 20231101 | 151100 | 42852295500 | 458000 | 458000 | 458000 | 457500 | 79 |
| 226 | 20231101 | 151000 | 42816124500 | 458000 | 457500 | 458000 | 457500 | 207 |
| 227 | 20231101 | 150900 | 42721378000 | 458000 | 457500 | 458000 | 457000 | 165 |
| 228 | 20231101 | 150800 | 42645880000 | 457000 | 456000 | 457500 | 456000 | 1141 |
| 229 | 20231101 | 150700 | 42124902000 | 456000 | 456000 | 456500 | 456000 | 117 |
| 230 | 20231101 | 150600 | 42071528000 | 456000 | 456000 | 456500 | 456000 | 121 |
| 231 | 20231101 | 150500 | 42016332500 | 456000 | 456500 | 456500 | 456000 | 109 |
| 232 | 20231101 | 150400 | 41966610000 | 456000 | 456500 | 456500 | 456000 | 79 |
| 233 | 20231101 | 150300 | 41930571500 | 456000 | 456500 | 456500 | 456000 | 131 |
| 234 | 20231101 | 150200 | 41870820000 | 456000 | 456500 | 456500 | 456000 | 141 |
| 235 | 20231101 | 150100 | 41806512500 | 456000 | 456500 | 456500 | 456000 | 95 |
| 236 | 20231101 | 150000 | 41763179000 | 456000 | 456500 | 456500 | 456000 | 366 |
| 237 | 20231101 | 145900 | 41596267500 | 456000 | 456000 | 456500 | 456000 | 155 |
| 238 | 20231101 | 145800 | 41525558000 | 456500 | 456500 | 456500 | 456000 | 88 |
| 239 | 20231101 | 145700 | 41485407000 | 456500 | 456500 | 456500 | 456000 | 102 |
| 240 | 20231101 | 145600 | 41438875500 | 456500 | 456000 | 456500 | 456000 | 103 |
| 241 | 20231101 | 145500 | 41391865000 | 456500 | 456000 | 456500 | 456000 | 76 |
| 242 | 20231101 | 145400 | 41357199500 | 456500 | 456500 | 456500 | 456000 | 88 |
| 243 | 20231101 | 145300 | 41317050000 | 456000 | 457000 | 457000 | 456000 | 388 |
| 244 | 20231101 | 145200 | 41139924500 | 456500 | 456500 | 457000 | 456500 | 73 |
| 245 | 20231101 | 145100 | 41106582000 | 456500 | 456500 | 457000 | 456500 | 115 |
| 246 | 20231101 | 145000 | 41054065000 | 457000 | 457000 | 457000 | 456500 | 50 |
| 247 | 20231101 | 144900 | 41031226000 | 457000 | 457000 | 457000 | 456500 | 68 |
| 248 | 20231101 | 144800 | 41000158000 | 456500 | 457500 | 457500 | 456500 | 231 |
| 249 | 20231101 | 144700 | 40894583500 | 457500 | 457000 | 457500 | 457000 | 125 |
| 250 | 20231101 | 144600 | 40837447000 | 457500 | 457500 | 458000 | 457000 | 475 |
| 251 | 20231101 | 144500 | 40620132000 | 457500 | 458000 | 458000 | 457500 | 163 |
| 252 | 20231101 | 144400 | 40545514000 | 458000 | 458000 | 458000 | 457500 | 70 |
| 253 | 20231101 | 144300 | 40513468000 | 458000 | 458000 | 458000 | 457500 | 40 |
| 254 | 20231101 | 144200 | 40495153500 | 457500 | 458000 | 458000 | 457500 | 88 |
| 255 | 20231101 | 144100 | 40454862000 | 457500 | 458000 | 458000 | 457500 | 177 |
| 256 | 20231101 | 144000 | 40373864000 | 458000 | 458000 | 458000 | 457500 | 95 |
| 257 | 20231101 | 143900 | 40330376000 | 458000 | 457500 | 458000 | 457500 | 91 |
| 258 | 20231101 | 143800 | 40288709500 | 457500 | 457500 | 458000 | 457500 | 60 |
| 259 | 20231101 | 143700 | 40261244000 | 458000 | 457500 | 458500 | 457500 | 231 |
| 260 | 20231101 | 143600 | 40155451000 | 458000 | 458500 | 458500 | 457500 | 434 |
| 261 | 20231101 | 143500 | 39956673500 | 458500 | 458500 | 458500 | 458000 | 63 |
| 262 | 20231101 | 143400 | 39927794000 | 458500 | 458000 | 458500 | 458000 | 54 |
| 263 | 20231101 | 143300 | 39903037500 | 458500 | 458000 | 458500 | 458000 | 315 |
| 264 | 20231101 | 143200 | 39758614500 | 458500 | 458000 | 458500 | 458000 | 192 |
| 265 | 20231101 | 143100 | 39670658500 | 458000 | 458000 | 458000 | 457500 | 99 |
| 266 | 20231101 | 143000 | 39625328000 | 458000 | 457500 | 458000 | 457500 | 141 |
| 267 | 20231101 | 142900 | 39560752500 | 457500 | 457500 | 458000 | 457500 | 146 |
| 268 | 20231101 | 142800 | 39493889000 | 457500 | 458000 | 458000 | 457500 | 96 |
| 269 | 20231101 | 142700 | 39449947500 | 458000 | 458000 | 458000 | 457500 | 80 |
| 270 | 20231101 | 142600 | 39413311000 | 458000 | 456500 | 458000 | 456500 | 403 |
| 271 | 20231101 | 142500 | 39229024000 | 457000 | 456000 | 457000 | 456000 | 323 |
| 272 | 20231101 | 142400 | 39081542000 | 456500 | 456500 | 456500 | 456000 | 96 |
| 273 | 20231101 | 142300 | 39037724000 | 456500 | 456500 | 456500 | 456000 | 55 |
| 274 | 20231101 | 142200 | 39012623000 | 456500 | 456000 | 456500 | 455500 | 129 |
| 275 | 20231101 | 142100 | 38953784000 | 456500 | 456500 | 456500 | 456000 | 58 |
| 276 | 20231101 | 142000 | 38927319500 | 456500 | 455500 | 456500 | 455500 | 81 |
| 277 | 20231101 | 141900 | 38890376000 | 456000 | 456500 | 456500 | 455500 | 94 |
| 278 | 20231101 | 141800 | 38847518000 | 456500 | 456000 | 456500 | 455000 | 157 |
| 279 | 20231101 | 141700 | 38775952500 | 455500 | 454500 | 456000 | 454500 | 281 |
| 280 | 20231101 | 141600 | 38648055500 | 455000 | 455000 | 455000 | 454500 | 137 |
| 281 | 20231101 | 141500 | 38585772500 | 455000 | 454500 | 455000 | 454000 | 346 |
| 282 | 20231101 | 141400 | 38428504500 | 454500 | 454000 | 454500 | 454000 | 62 |
| 283 | 20231101 | 141300 | 38400337500 | 454000 | 454000 | 454500 | 454000 | 84 |
| 284 | 20231101 | 141200 | 38362173000 | 454500 | 454500 | 454500 | 454000 | 112 |
| 285 | 20231101 | 141100 | 38311315000 | 454500 | 455000 | 455000 | 454000 | 201 |
| 286 | 20231101 | 141000 | 38219959000 | 454500 | 455000 | 455000 | 454500 | 124 |
| 287 | 20231101 | 140900 | 38163577000 | 454500 | 455500 | 455500 | 454500 | 421 |
| 288 | 20231101 | 140800 | 37972077500 | 455500 | 456500 | 456500 | 455000 | 674 |
| 289 | 20231101 | 140700 | 37664907500 | 456000 | 457000 | 457000 | 456000 | 379 |
| 290 | 20231101 | 140600 | 37491950000 | 457000 | 456500 | 457000 | 456500 | 109 |
| 291 | 20231101 | 140500 | 37442169500 | 457000 | 457000 | 457000 | 456500 | 183 |
| 292 | 20231101 | 140400 | 37358561000 | 457000 | 456500 | 457000 | 456500 | 98 |
| 293 | 20231101 | 140300 | 37313789000 | 456500 | 457500 | 457500 | 456500 | 223 |
| 294 | 20231101 | 140200 | 37211878000 | 457000 | 457500 | 457500 | 457000 | 55 |
| 295 | 20231101 | 140100 | 37186732500 | 457500 | 457500 | 457500 | 457000 | 69 |
| 296 | 20231101 | 140000 | 37155166500 | 457500 | 457500 | 457500 | 457000 | 332 |
| 297 | 20231101 | 135900 | 37003291500 | 457500 | 457500 | 457500 | 457000 | 85 |
| 298 | 20231101 | 135800 | 36964420000 | 457500 | 457500 | 457500 | 457000 | 51 |
| 299 | 20231101 | 135700 | 36941093500 | 457500 | 457000 | 457500 | 457000 | 46 |
| 300 | 20231101 | 135600 | 36920059000 | 457500 | 457500 | 457500 | 457000 | 89 |
| 301 | 20231101 | 135500 | 36879347500 | 457500 | 456500 | 457500 | 456500 | 198 |
| 302 | 20231101 | 135400 | 36788858000 | 457000 | 456500 | 457000 | 456500 | 194 |
| 303 | 20231101 | 135300 | 36700204500 | 457000 | 456500 | 457000 | 456000 | 401 |
| 304 | 20231101 | 135200 | 36517135500 | 456000 | 456500 | 456500 | 456000 | 135 |
| 305 | 20231101 | 135100 | 36455518000 | 456500 | 456500 | 456500 | 456000 | 52 |
| 306 | 20231101 | 135000 | 36431786500 | 456500 | 456500 | 456500 | 456000 | 192 |
| 307 | 20231101 | 134900 | 36344147500 | 456500 | 456000 | 456500 | 456000 | 76 |
| 308 | 20231101 | 134800 | 36309468000 | 456500 | 456500 | 456500 | 456000 | 43 |
| 309 | 20231101 | 134700 | 36289843000 | 456500 | 456500 | 456500 | 456000 | 40 |
| 310 | 20231101 | 134600 | 36271585000 | 456500 | 456000 | 456500 | 456000 | 64 |
| 311 | 20231101 | 134500 | 36242374500 | 456500 | 456500 | 456500 | 456000 | 68 |
| 312 | 20231101 | 134400 | 36211336500 | 456500 | 456500 | 456500 | 456000 | 62 |
| 313 | 20231101 | 134300 | 36183039000 | 456500 | 456500 | 456500 | 456000 | 50 |
| 314 | 20231101 | 134200 | 36160230000 | 456000 | 456000 | 456500 | 456000 | 46 |
| 315 | 20231101 | 134100 | 36139237000 | 456500 | 456500 | 456500 | 456000 | 55 |
| 316 | 20231101 | 134000 | 36114134000 | 456500 | 456500 | 457000 | 456000 | 377 |
| 317 | 20231101 | 133900 | 35941983500 | 456500 | 456000 | 456500 | 456000 | 73 |
| 318 | 20231101 | 133800 | 35908666000 | 456000 | 456500 | 456500 | 456000 | 32 |
| 319 | 20231101 | 133700 | 35894058500 | 456000 | 456000 | 456500 | 456000 | 45 |
| 320 | 20231101 | 133600 | 35873519000 | 456500 | 456500 | 456500 | 456000 | 118 |
| 321 | 20231101 | 133500 | 35819670500 | 456500 | 456500 | 456500 | 456000 | 66 |
| 322 | 20231101 | 133400 | 35789558500 | 456500 | 456500 | 456500 | 456000 | 49 |
| 323 | 20231101 | 133300 | 35767197000 | 456500 | 455500 | 456500 | 455500 | 118 |
| 324 | 20231101 | 133200 | 35713378000 | 456000 | 456500 | 456500 | 455500 | 145 |
| 325 | 20231101 | 133100 | 35647258000 | 456500 | 456500 | 456500 | 456000 | 54 |
| 326 | 20231101 | 133000 | 35622612500 | 456500 | 456500 | 456500 | 456000 | 70 |
| 327 | 20231101 | 132900 | 35590669000 | 456500 | 456500 | 456500 | 456000 | 66 |
| 328 | 20231101 | 132800 | 35560544500 | 456000 | 455500 | 456000 | 455000 | 247 |
| 329 | 20231101 | 132700 | 35447959500 | 455500 | 455500 | 455500 | 455000 | 79 |
| 330 | 20231101 | 132600 | 35411979500 | 455500 | 455000 | 455500 | 455000 | 356 |
| 331 | 20231101 | 132500 | 35249979500 | 454500 | 455000 | 455000 | 454500 | 54 |
| 332 | 20231101 | 132400 | 35225413500 | 455000 | 455000 | 455000 | 454500 | 62 |
| 333 | 20231101 | 132300 | 35197208500 | 455000 | 454500 | 455000 | 454500 | 29 |
| 334 | 20231101 | 132200 | 35184022500 | 455000 | 455000 | 455000 | 454500 | 71 |
| 335 | 20231101 | 132100 | 35151718500 | 455000 | 454500 | 455000 | 454500 | 46 |
| 336 | 20231101 | 132000 | 35130792000 | 454500 | 454000 | 455000 | 454000 | 246 |
| 337 | 20231101 | 131900 | 35018994000 | 454000 | 454500 | 454500 | 454000 | 24 |
| 338 | 20231101 | 131800 | 35008092500 | 454000 | 454500 | 454500 | 454000 | 39 |
| 339 | 20231101 | 131700 | 34990372000 | 454000 | 454000 | 454500 | 454000 | 53 |
| 340 | 20231101 | 131600 | 34966300500 | 454000 | 454500 | 454500 | 454000 | 44 |
| 341 | 20231101 | 131500 | 34946305500 | 454500 | 454500 | 454500 | 454000 | 43 |
| 342 | 20231101 | 131400 | 34926764500 | 454000 | 454500 | 454500 | 454000 | 51 |
| 343 | 20231101 | 131300 | 34903587000 | 454500 | 454000 | 454500 | 454000 | 45 |
| 344 | 20231101 | 131200 | 34883143000 | 454500 | 454000 | 454500 | 453500 | 188 |
| 345 | 20231101 | 131100 | 34797786000 | 453500 | 454000 | 454000 | 453500 | 77 |
| 346 | 20231101 | 131000 | 34762833500 | 454000 | 453500 | 454000 | 453000 | 51 |
| 347 | 20231101 | 130900 | 34739693500 | 453500 | 453500 | 453500 | 453000 | 212 |
| 348 | 20231101 | 130800 | 34643556000 | 453000 | 453500 | 453500 | 453000 | 37 |
| 349 | 20231101 | 130700 | 34626783500 | 453500 | 453000 | 453500 | 453000 | 63 |
| 350 | 20231101 | 130600 | 34598232500 | 453500 | 453000 | 453500 | 453000 | 32 |
| 351 | 20231101 | 130500 | 34583730500 | 453000 | 453500 | 453500 | 453000 | 54 |
| 352 | 20231101 | 130400 | 34559247000 | 453500 | 453000 | 453500 | 453000 | 22 |
| 353 | 20231101 | 130300 | 34549276500 | 453500 | 453500 | 453500 | 453000 | 32 |
| 354 | 20231101 | 130200 | 34534765000 | 453500 | 453000 | 454000 | 453000 | 173 |
| 355 | 20231101 | 130100 | 34456310000 | 453000 | 453000 | 453500 | 453000 | 42 |
| 356 | 20231101 | 130000 | 34437269500 | 453500 | 453500 | 454000 | 453000 | 66 |
| 357 | 20231101 | 125900 | 34407340500 | 453500 | 453500 | 454000 | 453500 | 80 |
| 358 | 20231101 | 125800 | 34371052000 | 453500 | 454000 | 454000 | 453500 | 21 |
| 359 | 20231101 | 125700 | 34361522500 | 453500 | 453500 | 454000 | 453500 | 37 |
| 360 | 20231101 | 125600 | 34344734000 | 453500 | 453500 | 454000 | 453500 | 39 |
| 361 | 20231101 | 125500 | 34327036000 | 453500 | 453000 | 454000 | 453000 | 154 |
| 362 | 20231101 | 125400 | 34257201500 | 453000 | 453000 | 453500 | 453000 | 152 |
| 363 | 20231101 | 125300 | 34188291000 | 453500 | 453000 | 453500 | 453000 | 51 |
| 364 | 20231101 | 125200 | 34165175000 | 453000 | 453000 | 453500 | 453000 | 53 |
| 365 | 20231101 | 125100 | 34141160000 | 453000 | 453500 | 453500 | 453000 | 62 |
| 366 | 20231101 | 125000 | 34113060000 | 453000 | 454000 | 454500 | 453000 | 357 |
| 367 | 20231101 | 124900 | 33951022500 | 454500 | 454500 | 455000 | 454500 | 94 |
| 368 | 20231101 | 124800 | 33908293000 | 454500 | 454500 | 455000 | 454500 | 74 |
| 369 | 20231101 | 124700 | 33874630500 | 455000 | 455000 | 455000 | 454500 | 68 |
| 370 | 20231101 | 124600 | 33843715500 | 455000 | 454500 | 455000 | 454500 | 62 |
| 371 | 20231101 | 124500 | 33815528500 | 455000 | 455000 | 455000 | 454500 | 48 |
| 372 | 20231101 | 124400 | 33793696500 | 455000 | 454500 | 455000 | 454500 | 40 |
| 373 | 20231101 | 124300 | 33775505000 | 454500 | 454500 | 455000 | 454500 | 48 |
| 374 | 20231101 | 124200 | 33753683500 | 455000 | 455500 | 455500 | 454500 | 144 |
| 375 | 20231101 | 124100 | 33688168500 | 455500 | 455500 | 455500 | 455000 | 51 |
| 376 | 20231101 | 124000 | 33664946500 | 455000 | 455000 | 455000 | 454500 | 125 |
| 377 | 20231101 | 123900 | 33608075000 | 455000 | 454500 | 455000 | 454500 | 62 |
| 378 | 20231101 | 123800 | 33579883000 | 455000 | 455000 | 455000 | 454500 | 77 |
| 379 | 20231101 | 123700 | 33544856500 | 455000 | 454500 | 455000 | 454500 | 37 |
| 380 | 20231101 | 123600 | 33528027000 | 455000 | 454500 | 455000 | 454000 | 74 |
| 381 | 20231101 | 123500 | 33494391000 | 454500 | 455000 | 455000 | 454500 | 45 |
| 382 | 20231101 | 123400 | 33473936500 | 454500 | 455000 | 455000 | 454500 | 44 |
| 383 | 20231101 | 123300 | 33453924000 | 455000 | 455000 | 455000 | 454500 | 75 |
| 384 | 20231101 | 123200 | 33419804000 | 455000 | 453500 | 455500 | 453500 | 1135 |
| 385 | 20231101 | 123100 | 32903841500 | 453500 | 454000 | 454000 | 453500 | 55 |
| 386 | 20231101 | 123000 | 32878883500 | 454000 | 454000 | 454000 | 453500 | 23 |
| 387 | 20231101 | 122900 | 32868446000 | 453500 | 454000 | 454000 | 453500 | 36 |
| 388 | 20231101 | 122800 | 32852107500 | 453500 | 453000 | 454000 | 453000 | 181 |
| 389 | 20231101 | 122700 | 32770031000 | 453500 | 453000 | 453500 | 453000 | 75 |
| 390 | 20231101 | 122600 | 32736021500 | 453000 | 453000 | 453500 | 453000 | 65 |
| 391 | 20231101 | 122500 | 32706552000 | 453000 | 453500 | 453500 | 453000 | 54 |
| 392 | 20231101 | 122400 | 32682068000 | 453500 | 453000 | 453500 | 453000 | 90 |
| 393 | 20231101 | 122300 | 32641262000 | 453000 | 453000 | 453500 | 453000 | 81 |
| 394 | 20231101 | 122200 | 32604534500 | 453500 | 453000 | 453500 | 453000 | 126 |
| 395 | 20231101 | 122100 | 32547396500 | 453000 | 453000 | 453500 | 453000 | 34 |
| 396 | 20231101 | 122000 | 32531986000 | 453500 | 453000 | 453500 | 453000 | 52 |
| 397 | 20231101 | 121900 | 32508409500 | 453000 | 453500 | 453500 | 453000 | 77 |
| 398 | 20231101 | 121800 | 32473511000 | 453500 | 453000 | 453500 | 453000 | 71 |
| 399 | 20231101 | 121700 | 32441332500 | 453000 | 453500 | 453500 | 453000 | 161 |
| 400 | 20231101 | 121600 | 32368333500 | 453500 | 453000 | 453500 | 453000 | 24 |
| 401 | 20231101 | 121500 | 32357460500 | 453500 | 453500 | 453500 | 453000 | 164 |
| 402 | 20231101 | 121400 | 32283097000 | 453500 | 453000 | 453500 | 453000 | 171 |
| 403 | 20231101 | 121300 | 32205590500 | 453000 | 452500 | 453000 | 452500 | 43 |
| 404 | 20231101 | 121200 | 32186117500 | 452500 | 452500 | 453000 | 452500 | 119 |
| 405 | 20231101 | 121100 | 32132257500 | 453000 | 453000 | 453000 | 452500 | 77 |
| 406 | 20231101 | 121000 | 32097384500 | 453000 | 453000 | 453000 | 452500 | 26 |
| 407 | 20231101 | 120900 | 32085612000 | 452500 | 452500 | 453000 | 452500 | 27 |
| 408 | 20231101 | 120800 | 32073388000 | 453000 | 452500 | 453000 | 452500 | 66 |
| 409 | 20231101 | 120700 | 32043501000 | 453000 | 453000 | 453000 | 452500 | 38 |
| 410 | 20231101 | 120600 | 32026289500 | 452500 | 452500 | 453000 | 452500 | 52 |
| 411 | 20231101 | 120500 | 32002741500 | 452500 | 452500 | 453000 | 452500 | 29 |
| 412 | 20231101 | 120400 | 31989611500 | 452500 | 453000 | 453000 | 452500 | 21 |
| 413 | 20231101 | 120300 | 31980103000 | 452500 | 453000 | 453000 | 452500 | 77 |
| 414 | 20231101 | 120200 | 31945249000 | 452500 | 452500 | 453000 | 452500 | 31 |
| 415 | 20231101 | 120100 | 31931213500 | 453000 | 452000 | 453000 | 452000 | 74 |
| 416 | 20231101 | 120000 | 31897716000 | 452000 | 452500 | 452500 | 451500 | 138 |
| 417 | 20231101 | 115900 | 31835314500 | 452500 | 452000 | 452500 | 451500 | 32 |
| 418 | 20231101 | 115800 | 31820855000 | 452000 | 451500 | 452000 | 451000 | 132 |
| 419 | 20231101 | 115700 | 31761265000 | 451000 | 452000 | 452000 | 451000 | 137 |
| 420 | 20231101 | 115600 | 31699431500 | 451500 | 452000 | 452000 | 451500 | 58 |
| 421 | 20231101 | 115500 | 31673231000 | 451500 | 451500 | 452000 | 451500 | 59 |
| 422 | 20231101 | 115400 | 31646580500 | 451500 | 451500 | 452000 | 451500 | 45 |
| 423 | 20231101 | 115300 | 31626257000 | 451500 | 451500 | 452000 | 451500 | 77 |
| 424 | 20231101 | 115200 | 31591490000 | 451500 | 452500 | 452500 | 451500 | 352 |
| 425 | 20231101 | 115100 | 31432290000 | 452500 | 452500 | 453000 | 452500 | 137 |
| 426 | 20231101 | 115000 | 31370260000 | 452500 | 452500 | 453000 | 452500 | 61 |
| 427 | 20231101 | 114900 | 31342649000 | 453000 | 453500 | 453500 | 452500 | 175 |
| 428 | 20231101 | 114800 | 31263385000 | 453500 | 454000 | 454500 | 453000 | 506 |
| 429 | 20231101 | 114700 | 31033965500 | 454000 | 454000 | 454500 | 454000 | 64 |
| 430 | 20231101 | 114600 | 31004902000 | 454000 | 454500 | 454500 | 454000 | 214 |
| 431 | 20231101 | 114500 | 30907730000 | 454000 | 454000 | 454500 | 454000 | 128 |
| 432 | 20231101 | 114400 | 30849561500 | 454000 | 454000 | 454000 | 453500 | 119 |
| 433 | 20231101 | 114300 | 30795539500 | 454000 | 454000 | 454000 | 453500 | 35 |
| 434 | 20231101 | 114200 | 30779652000 | 453500 | 453500 | 454000 | 453500 | 199 |
| 435 | 20231101 | 114100 | 30689361500 | 453000 | 454000 | 454000 | 453000 | 94 |
| 436 | 20231101 | 114000 | 30646729000 | 454000 | 453000 | 454000 | 453000 | 58 |
| 437 | 20231101 | 113900 | 30620429500 | 454000 | 453000 | 454000 | 453000 | 183 |
| 438 | 20231101 | 113800 | 30537483500 | 453000 | 453000 | 453500 | 452500 | 81 |
| 439 | 20231101 | 113700 | 30500788500 | 453000 | 452500 | 453000 | 452000 | 479 |
| 440 | 20231101 | 113600 | 30283883000 | 452000 | 452000 | 452500 | 452000 | 341 |
| 441 | 20231101 | 113500 | 30129632500 | 452000 | 452000 | 452500 | 452000 | 72 |
| 442 | 20231101 | 113400 | 30097069500 | 452000 | 451500 | 452500 | 451500 | 310 |
| 443 | 20231101 | 113300 | 29956924000 | 451500 | 451500 | 452000 | 451000 | 162 |
| 444 | 20231101 | 113200 | 29883778000 | 451500 | 450500 | 451500 | 450500 | 345 |
| 445 | 20231101 | 113100 | 29728139000 | 450500 | 450500 | 451500 | 450500 | 254 |
| 446 | 20231101 | 113000 | 29613598000 | 450500 | 450500 | 451000 | 450500 | 205 |
| 447 | 20231101 | 112900 | 29521231000 | 450500 | 450500 | 451500 | 450500 | 774 |
| 448 | 20231101 | 112800 | 29172253000 | 450000 | 450500 | 450500 | 450000 | 115 |
| 449 | 20231101 | 112700 | 29120449500 | 450500 | 450000 | 451000 | 449500 | 1032 |
| 450 | 20231101 | 112600 | 28655858500 | 449500 | 449500 | 450000 | 449500 | 38 |
| 451 | 20231101 | 112500 | 28638774000 | 450000 | 449500 | 450000 | 449000 | 124 |
| 452 | 20231101 | 112400 | 28583023000 | 449500 | 449000 | 449500 | 449000 | 99 |
| 453 | 20231101 | 112300 | 28538534000 | 449000 | 449500 | 449500 | 449000 | 297 |
| 454 | 20231101 | 112200 | 28405050500 | 449000 | 449000 | 449500 | 449000 | 53 |
| 455 | 20231101 | 112100 | 28381246500 | 449500 | 449000 | 449500 | 449000 | 57 |
| 456 | 20231101 | 112000 | 28355647000 | 449000 | 449500 | 449500 | 449000 | 64 |
| 457 | 20231101 | 111900 | 28326900500 | 449500 | 449500 | 449500 | 449000 | 65 |
| 458 | 20231101 | 111800 | 28297705500 | 449500 | 448500 | 449500 | 448500 | 111 |
| 459 | 20231101 | 111700 | 28247865500 | 449000 | 449500 | 449500 | 448500 | 67 |
| 460 | 20231101 | 111600 | 28217774500 | 449000 | 449500 | 449500 | 449000 | 112 |
| 461 | 20231101 | 111500 | 28167473000 | 449000 | 449500 | 449500 | 449000 | 107 |
| 462 | 20231101 | 111400 | 28119418000 | 449500 | 449000 | 450000 | 449000 | 169 |
| 463 | 20231101 | 111300 | 28043466500 | 449500 | 449500 | 449500 | 449000 | 345 |
| 464 | 20231101 | 111200 | 27888413500 | 449500 | 449000 | 449500 | 449000 | 135 |
| 465 | 20231101 | 111100 | 27827763000 | 449500 | 448500 | 449500 | 448500 | 63 |
| 466 | 20231101 | 111000 | 27799464500 | 449000 | 449000 | 449500 | 448500 | 303 |
| 467 | 20231101 | 110900 | 27663422500 | 448500 | 448500 | 449000 | 448000 | 174 |
| 468 | 20231101 | 110800 | 27585372500 | 448000 | 448500 | 448500 | 448000 | 62 |
| 469 | 20231101 | 110700 | 27557574000 | 448500 | 448000 | 448500 | 447500 | 134 |
| 470 | 20231101 | 110600 | 27497522000 | 447500 | 448000 | 448500 | 447500 | 158 |
| 471 | 20231101 | 110500 | 27426755000 | 448500 | 447500 | 448500 | 447000 | 178 |
| 472 | 20231101 | 110400 | 27347067500 | 447500 | 447000 | 447500 | 447000 | 49 |
| 473 | 20231101 | 110300 | 27325150000 | 447000 | 445500 | 447500 | 445500 | 560 |
| 474 | 20231101 | 110200 | 27075191500 | 446000 | 445000 | 446500 | 445000 | 616 |
| 475 | 20231101 | 110100 | 26800803500 | 444500 | 445000 | 445000 | 444500 | 78 |
| 476 | 20231101 | 110000 | 26766103500 | 445000 | 444500 | 445000 | 444500 | 110 |
| 477 | 20231101 | 105900 | 26717187000 | 444500 | 444500 | 445000 | 444500 | 96 |
| 478 | 20231101 | 105800 | 26674496000 | 444500 | 445000 | 445000 | 444500 | 98 |
| 479 | 20231101 | 105700 | 26630916500 | 445000 | 445000 | 445500 | 445000 | 425 |
| 480 | 20231101 | 105600 | 26441774000 | 445000 | 446000 | 446000 | 445000 | 1326 |
| 481 | 20231101 | 105500 | 25850703000 | 446500 | 446500 | 446500 | 446000 | 81 |
| 482 | 20231101 | 105400 | 25814562500 | 446000 | 446500 | 447000 | 446000 | 122 |
| 483 | 20231101 | 105300 | 25760115500 | 446500 | 446000 | 447000 | 446000 | 278 |
| 484 | 20231101 | 105200 | 25635997000 | 446500 | 446000 | 446500 | 446000 | 65 |
| 485 | 20231101 | 105100 | 25606995500 | 446000 | 446500 | 446500 | 446000 | 319 |
| 486 | 20231101 | 105000 | 25464622000 | 446500 | 446500 | 447000 | 446500 | 106 |
| 487 | 20231101 | 104900 | 25417282000 | 446500 | 446500 | 447000 | 446500 | 66 |
| 488 | 20231101 | 104800 | 25387798500 | 446500 | 446500 | 447500 | 446500 | 117 |
| 489 | 20231101 | 104700 | 25335520000 | 446500 | 446500 | 447000 | 446500 | 250 |
| 490 | 20231101 | 104600 | 25223804500 | 446500 | 447500 | 447500 | 446500 | 542 |
| 491 | 20231101 | 104500 | 24981434500 | 447500 | 447500 | 448000 | 447500 | 66 |
| 492 | 20231101 | 104400 | 24951884500 | 448000 | 447000 | 448000 | 447000 | 242 |
| 493 | 20231101 | 104300 | 24843608500 | 447500 | 448000 | 448000 | 447000 | 113 |
| 494 | 20231101 | 104200 | 24793040500 | 447500 | 448000 | 448500 | 447000 | 290 |
| 495 | 20231101 | 104100 | 24663150000 | 448000 | 446500 | 448500 | 446500 | 365 |
| 496 | 20231101 | 104000 | 24499630000 | 446500 | 446500 | 447000 | 446000 | 312 |
| 497 | 20231101 | 103900 | 24360310000 | 446000 | 446500 | 446500 | 446000 | 187 |
| 498 | 20231101 | 103800 | 24276832000 | 446000 | 446500 | 446500 | 446000 | 128 |
| 499 | 20231101 | 103700 | 24219728000 | 446500 | 445500 | 446500 | 445500 | 216 |
| 500 | 20231101 | 103600 | 24123348000 | 445500 | 445500 | 446000 | 445500 | 79 |
| 501 | 20231101 | 103500 | 24088142500 | 445500 | 444500 | 445500 | 444500 | 264 |
| 502 | 20231101 | 103400 | 23970658500 | 444500 | 444000 | 444500 | 443500 | 397 |
| 503 | 20231101 | 103300 | 23794223000 | 443500 | 443500 | 444500 | 443500 | 580 |
| 504 | 20231101 | 103200 | 23536787500 | 444000 | 443500 | 444000 | 443500 | 442 |
| 505 | 20231101 | 103100 | 23340709500 | 443500 | 443500 | 444000 | 443500 | 91 |
| 506 | 20231101 | 103000 | 23300341000 | 443500 | 444000 | 444500 | 443500 | 215 |
| 507 | 20231101 | 102900 | 23204958500 | 444000 | 444000 | 444500 | 444000 | 848 |
| 508 | 20231101 | 102800 | 22828425000 | 444000 | 444000 | 444500 | 444000 | 271 |
| 509 | 20231101 | 102700 | 22708084500 | 444000 | 444000 | 444500 | 444000 | 278 |
| 510 | 20231101 | 102600 | 22584623500 | 444000 | 445000 | 445500 | 444000 | 1558 |
| 511 | 20231101 | 102500 | 21891524500 | 445000 | 445500 | 445500 | 445000 | 364 |
| 512 | 20231101 | 102400 | 21729504500 | 445000 | 445000 | 446000 | 445000 | 719 |
| 513 | 20231101 | 102300 | 21409357500 | 445500 | 446000 | 446000 | 445000 | 712 |
| 514 | 20231101 | 102200 | 21092192000 | 445500 | 445500 | 446000 | 445500 | 166 |
| 515 | 20231101 | 102100 | 21018202000 | 446000 | 446500 | 446500 | 445500 | 674 |
| 516 | 20231101 | 102000 | 20717739000 | 446000 | 445500 | 446500 | 445500 | 320 |
| 517 | 20231101 | 101900 | 20575107500 | 446000 | 446000 | 446000 | 445500 | 206 |
| 518 | 20231101 | 101800 | 20483270000 | 446000 | 446000 | 446000 | 445500 | 204 |
| 519 | 20231101 | 101700 | 20392365000 | 445500 | 445500 | 446500 | 445500 | 491 |
| 520 | 20231101 | 101600 | 20173563500 | 445500 | 445500 | 447000 | 445500 | 223 |
| 521 | 20231101 | 101500 | 20074106000 | 445500 | 446500 | 447000 | 445500 | 1990 |
| 522 | 20231101 | 101400 | 19186085500 | 446500 | 447000 | 447000 | 446500 | 178 |
| 523 | 20231101 | 101300 | 19106590500 | 446500 | 447000 | 447500 | 446500 | 300 |
| 524 | 20231101 | 101200 | 18972526500 | 446500 | 447500 | 448000 | 446500 | 686 |
| 525 | 20231101 | 101100 | 18665865500 | 447000 | 447500 | 448000 | 447000 | 204 |
| 526 | 20231101 | 101000 | 18574587500 | 448000 | 447000 | 448000 | 447000 | 246 |
| 527 | 20231101 | 100900 | 18464526000 | 447000 | 447500 | 448000 | 447000 | 67 |
| 528 | 20231101 | 100800 | 18434550500 | 447500 | 447500 | 448500 | 447000 | 455 |
| 529 | 20231101 | 100700 | 18230824500 | 448000 | 447500 | 448000 | 447500 | 31 |
| 530 | 20231101 | 100600 | 18216950500 | 448000 | 447500 | 448000 | 447000 | 272 |
| 531 | 20231101 | 100500 | 18095239000 | 447000 | 446000 | 447500 | 446000 | 278 |
| 532 | 20231101 | 100400 | 17971044500 | 446500 | 448000 | 448000 | 446000 | 1796 |
| 533 | 20231101 | 100300 | 17167329500 | 448000 | 449000 | 449500 | 448000 | 817 |
| 534 | 20231101 | 100200 | 16801065500 | 449000 | 449000 | 449000 | 448500 | 137 |
| 535 | 20231101 | 100100 | 16739564500 | 449000 | 448500 | 449000 | 448500 | 161 |
| 536 | 20231101 | 100000 | 16667343500 | 449000 | 449000 | 449500 | 448500 | 655 |
| 537 | 20231101 | 095900 | 16373268500 | 449000 | 449500 | 450500 | 449000 | 369 |
| 538 | 20231101 | 095800 | 16207403000 | 450000 | 451000 | 451500 | 450000 | 1506 |
| 539 | 20231101 | 095700 | 15529444000 | 451000 | 450000 | 451500 | 450000 | 286 |
| 540 | 20231101 | 095600 | 15400487500 | 450500 | 450500 | 450500 | 450000 | 187 |
| 541 | 20231101 | 095500 | 15316250500 | 450000 | 450500 | 450500 | 450000 | 114 |
| 542 | 20231101 | 095400 | 15264912500 | 450000 | 450500 | 450500 | 450000 | 318 |
| 543 | 20231101 | 095300 | 15121660500 | 450500 | 450500 | 450500 | 450000 | 150 |
| 544 | 20231101 | 095200 | 15054100500 | 450500 | 450500 | 450500 | 450000 | 229 |
| 545 | 20231101 | 095100 | 14950956000 | 450000 | 450500 | 450500 | 450000 | 350 |
| 546 | 20231101 | 095000 | 14793337000 | 450500 | 450500 | 450500 | 450000 | 134 |
| 547 | 20231101 | 094900 | 14733014000 | 450000 | 449500 | 450500 | 449500 | 140 |
| 548 | 20231101 | 094800 | 14669988000 | 450000 | 449000 | 450000 | 449000 | 558 |
| 549 | 20231101 | 094700 | 14418941000 | 449000 | 449500 | 450000 | 449000 | 381 |
| 550 | 20231101 | 094600 | 14247682500 | 449000 | 448500 | 449500 | 448500 | 215 |
| 551 | 20231101 | 094500 | 14151142500 | 449000 | 448000 | 449000 | 448000 | 171 |
| 552 | 20231101 | 094400 | 14074440500 | 448000 | 448500 | 449000 | 448000 | 382 |
| 553 | 20231101 | 094300 | 13903153500 | 448500 | 448000 | 449000 | 448000 | 278 |
| 554 | 20231101 | 094200 | 13778471500 | 448000 | 450000 | 450500 | 448000 | 2016 |
| 555 | 20231101 | 094100 | 12872470500 | 450500 | 450500 | 451000 | 450000 | 1117 |
| 556 | 20231101 | 094000 | 12369306000 | 450500 | 450500 | 450500 | 450000 | 73 |
| 557 | 20231101 | 093900 | 12336427000 | 450500 | 449500 | 450500 | 449500 | 410 |
| 558 | 20231101 | 093800 | 12151926000 | 450000 | 449000 | 450000 | 449000 | 379 |
| 559 | 20231101 | 093700 | 11981563000 | 449500 | 450500 | 451000 | 449000 | 1556 |
| 560 | 20231101 | 093600 | 11281322000 | 451000 | 453500 | 454000 | 450500 | 2166 |
| 561 | 20231101 | 093500 | 10302103000 | 453500 | 454000 | 454000 | 453500 | 185 |
| 562 | 20231101 | 093400 | 10218144000 | 453500 | 454500 | 454500 | 453500 | 500 |
| 563 | 20231101 | 093300 | 9991087000 | 454500 | 454000 | 454500 | 454000 | 135 |
| 564 | 20231101 | 093200 | 9929738000 | 454000 | 453500 | 454000 | 453000 | 280 |
| 565 | 20231101 | 093100 | 9802690500 | 453500 | 452500 | 453500 | 452500 | 421 |
| 566 | 20231101 | 093000 | 9612028000 | 452500 | 454000 | 454000 | 452000 | 602 |
| 567 | 20231101 | 092900 | 9339357000 | 453500 | 456000 | 456000 | 453500 | 1403 |
| 568 | 20231101 | 092800 | 8701294500 | 455500 | 455500 | 456500 | 455500 | 342 |
| 569 | 20231101 | 092700 | 8545447000 | 455500 | 455000 | 456000 | 455000 | 220 |
| 570 | 20231101 | 092600 | 8445216500 | 455000 | 457500 | 457500 | 455000 | 2667 |
| 571 | 20231101 | 092500 | 7229235500 | 457000 | 458000 | 458000 | 457000 | 642 |
| 572 | 20231101 | 092400 | 6935597000 | 457500 | 459000 | 459000 | 457500 | 1173 |
| 573 | 20231101 | 092300 | 6398171500 | 459000 | 459000 | 459500 | 458500 | 314 |
| 574 | 20231101 | 092200 | 6254049000 | 459000 | 458500 | 459000 | 458500 | 117 |
| 575 | 20231101 | 092100 | 6200364000 | 458000 | 458500 | 459000 | 458000 | 773 |
| 576 | 20231101 | 092000 | 5846080000 | 459000 | 460500 | 460500 | 458500 | 1638 |
| 577 | 20231101 | 091900 | 5093794500 | 460500 | 460000 | 461000 | 459500 | 283 |
| 578 | 20231101 | 091800 | 4963560000 | 459500 | 459000 | 459500 | 459000 | 473 |
| 579 | 20231101 | 091700 | 4746238500 | 459500 | 459500 | 460000 | 459000 | 469 |
| 580 | 20231101 | 091600 | 4530789500 | 459500 | 459500 | 460000 | 459000 | 365 |
| 581 | 20231101 | 091500 | 4363080500 | 459000 | 462000 | 462000 | 459000 | 2233 |
| 582 | 20231101 | 091400 | 3334408000 | 462000 | 462500 | 462500 | 462000 | 746 |
| 583 | 20231101 | 091300 | 2989599500 | 462500 | 463000 | 463500 | 462500 | 213 |
| 584 | 20231101 | 091200 | 2890987000 | 463000 | 463000 | 463000 | 463000 | 21 |
| 585 | 20231101 | 091100 | 2881264000 | 463000 | 463000 | 463000 | 463000 | 154 |
| 586 | 20231101 | 091000 | 2809962000 | 463000 | 463000 | 463500 | 463000 | 199 |
| 587 | 20231101 | 090900 | 2717816500 | 463000 | 463500 | 464000 | 463000 | 194 |
| 588 | 20231101 | 090800 | 2627928500 | 463500 | 463000 | 463500 | 461500 | 652 |
| 589 | 20231101 | 090700 | 2326128000 | 464500 | 461500 | 464500 | 461500 | 731 |
| 590 | 20231101 | 090600 | 1988189500 | 461500 | 461000 | 461500 | 460500 | 925 |
| 591 | 20231101 | 090500 | 1561748000 | 460500 | 461000 | 461000 | 460500 | 319 |
| 592 | 20231101 | 090400 | 1414771000 | 461000 | 464500 | 464500 | 461000 | 1753 |
| 593 | 20231101 | 090300 | 603687000 | 464500 | 464500 | 464500 | 464000 | 181 |
| 594 | 20231101 | 090200 | 519654500 | 464000 | 464000 | 464500 | 464000 | 31 |
| 595 | 20231101 | 090100 | 505268500 | 464000 | 465500 | 466000 | 464000 | 495 |
| 596 | 20231101 | 090000 | 275175500 | 466000 | 469000 | 469500 | 465500 | 588 |