37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 191600 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 85873 |
| 3 | 20231106 | 191500 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 4 | 20231106 | 191400 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 5 | 20231106 | 191300 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 6 | 20231106 | 191200 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 7 | 20231106 | 191100 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 8 | 20231106 | 191000 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 9 | 20231106 | 190900 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 10 | 20231106 | 190800 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 11 | 20231106 | 190700 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 12 | 20231106 | 190600 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 13 | 20231106 | 190500 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 14 | 20231106 | 190400 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 15 | 20231106 | 190300 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 16 | 20231106 | 190200 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 17 | 20231106 | 190100 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 18 | 20231106 | 190000 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 19 | 20231106 | 185900 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 20 | 20231106 | 185800 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 21 | 20231106 | 185700 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 22 | 20231106 | 185600 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 23 | 20231106 | 185500 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 24 | 20231106 | 185400 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 25 | 20231106 | 185300 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 26 | 20231106 | 185200 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 27 | 20231106 | 185100 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 28 | 20231106 | 185000 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 29 | 20231106 | 184900 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 30 | 20231106 | 184800 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 31 | 20231106 | 184700 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 32 | 20231106 | 184600 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 85873 |
| 33 | 20231106 | 184500 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 34 | 20231106 | 184400 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 35 | 20231106 | 184300 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 36 | 20231106 | 184200 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 37 | 20231106 | 184100 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 38 | 20231106 | 184000 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 39 | 20231106 | 183900 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 40 | 20231106 | 183800 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 41 | 20231106 | 183700 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 42 | 20231106 | 183600 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 43 | 20231106 | 183500 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 44 | 20231106 | 183400 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 45 | 20231106 | 183300 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 46 | 20231106 | 183200 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 47 | 20231106 | 183100 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 48 | 20231106 | 183000 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 49 | 20231106 | 182900 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 50 | 20231106 | 182800 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 51 | 20231106 | 182700 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 52 | 20231106 | 182600 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 53 | 20231106 | 182500 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 54 | 20231106 | 182400 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 55 | 20231106 | 182300 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 56 | 20231106 | 182200 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 57 | 20231106 | 182100 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 58 | 20231106 | 182000 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 59 | 20231106 | 181900 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 60 | 20231106 | 181800 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 61 | 20231106 | 181700 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 62 | 20231106 | 181600 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 85873 |
| 63 | 20231106 | 181500 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 64 | 20231106 | 181400 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 65 | 20231106 | 181300 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 66 | 20231106 | 181200 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 67 | 20231106 | 181100 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 68 | 20231106 | 181000 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 69 | 20231106 | 180900 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 70 | 20231106 | 180800 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 71 | 20231106 | 180700 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 72 | 20231106 | 180600 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 73 | 20231106 | 180500 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 74 | 20231106 | 180400 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 75 | 20231106 | 180300 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 76 | 20231106 | 180200 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 77 | 20231106 | 180100 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 78 | 20231106 | 180000 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 79 | 20231106 | 175900 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 80 | 20231106 | 175800 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 81 | 20231106 | 175700 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 82 | 20231106 | 175600 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 83 | 20231106 | 175500 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 84 | 20231106 | 175400 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 85 | 20231106 | 175300 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 86 | 20231106 | 175200 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 87 | 20231106 | 175100 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 88 | 20231106 | 175000 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 89 | 20231106 | 174900 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 90 | 20231106 | 174800 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 91 | 20231106 | 174700 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 92 | 20231106 | 174600 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 85873 |
| 93 | 20231106 | 174500 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 94 | 20231106 | 174400 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 95 | 20231106 | 174300 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 96 | 20231106 | 174200 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 97 | 20231106 | 174100 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 98 | 20231106 | 174000 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 99 | 20231106 | 173900 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 100 | 20231106 | 173800 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 101 | 20231106 | 173700 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 102 | 20231106 | 173600 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 103 | 20231106 | 173500 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 104 | 20231106 | 173400 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 105 | 20231106 | 173300 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 106 | 20231106 | 173200 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 107 | 20231106 | 173100 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 108 | 20231106 | 173000 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 109 | 20231106 | 172900 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 110 | 20231106 | 172800 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 111 | 20231106 | 172700 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 112 | 20231106 | 172600 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 113 | 20231106 | 172500 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 114 | 20231106 | 172400 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 115 | 20231106 | 172300 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 116 | 20231106 | 172200 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 117 | 20231106 | 172100 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 118 | 20231106 | 172000 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 119 | 20231106 | 171900 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 120 | 20231106 | 171800 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 121 | 20231106 | 171700 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 122 | 20231106 | 171600 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 85873 |
| 123 | 20231106 | 171500 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 124 | 20231106 | 171400 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 125 | 20231106 | 171300 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 126 | 20231106 | 171200 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 127 | 20231106 | 171100 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 128 | 20231106 | 171000 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 129 | 20231106 | 170900 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 130 | 20231106 | 170800 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 131 | 20231106 | 170700 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 132 | 20231106 | 170600 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 133 | 20231106 | 170500 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 134 | 20231106 | 170400 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 135 | 20231106 | 170300 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 136 | 20231106 | 170200 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 137 | 20231106 | 170100 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 138 | 20231106 | 170000 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 139 | 20231106 | 165900 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 140 | 20231106 | 165800 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 141 | 20231106 | 165700 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 142 | 20231106 | 165600 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 143 | 20231106 | 165500 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 144 | 20231106 | 165400 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 145 | 20231106 | 165300 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 146 | 20231106 | 165200 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 147 | 20231106 | 165100 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 148 | 20231106 | 165000 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 149 | 20231106 | 164900 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 150 | 20231106 | 164800 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 151 | 20231106 | 164700 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 152 | 20231106 | 164600 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 85873 |
| 153 | 20231106 | 164500 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 154 | 20231106 | 164400 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 155 | 20231106 | 164300 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 156 | 20231106 | 164200 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 157 | 20231106 | 164100 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 158 | 20231106 | 164000 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 159 | 20231106 | 163900 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 160 | 20231106 | 163800 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 161 | 20231106 | 163700 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 162 | 20231106 | 163600 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 163 | 20231106 | 163500 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 164 | 20231106 | 163400 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 165 | 20231106 | 163300 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 166 | 20231106 | 163200 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 167 | 20231106 | 163100 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 168 | 20231106 | 163000 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 169 | 20231106 | 162900 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 170 | 20231106 | 162800 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 171 | 20231106 | 162700 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 172 | 20231106 | 162600 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 173 | 20231106 | 162500 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 174 | 20231106 | 162400 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 175 | 20231106 | 162300 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 176 | 20231106 | 162200 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 177 | 20231106 | 162100 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 178 | 20231106 | 162000 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 179 | 20231106 | 161900 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 180 | 20231106 | 161800 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 181 | 20231106 | 161700 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 182 | 20231106 | 161600 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 85873 |
| 183 | 20231106 | 161500 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 184 | 20231106 | 161400 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 185 | 20231106 | 161300 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 186 | 20231106 | 161200 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 187 | 20231106 | 161100 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 188 | 20231106 | 161000 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 189 | 20231106 | 160900 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 190 | 20231106 | 160800 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 191 | 20231106 | 160700 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 192 | 20231106 | 160600 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 193 | 20231106 | 160500 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 194 | 20231106 | 160400 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 195 | 20231106 | 160300 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 196 | 20231106 | 160200 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 197 | 20231106 | 160100 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 198 | 20231106 | 160000 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 199 | 20231106 | 155900 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 200 | 20231106 | 155800 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 201 | 20231106 | 155700 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 202 | 20231106 | 155600 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 203 | 20231106 | 155500 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 204 | 20231106 | 155400 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 205 | 20231106 | 155300 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 206 | 20231106 | 155200 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 207 | 20231106 | 155100 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 208 | 20231106 | 155000 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 209 | 20231106 | 154900 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 210 | 20231106 | 154800 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 211 | 20231106 | 154700 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 212 | 20231106 | 154600 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 85873 |
| 213 | 20231106 | 154500 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 214 | 20231106 | 154400 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 215 | 20231106 | 154300 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 216 | 20231106 | 154200 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 217 | 20231106 | 154100 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 218 | 20231106 | 154000 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 219 | 20231106 | 153900 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 220 | 20231106 | 153800 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 221 | 20231106 | 153700 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 222 | 20231106 | 153600 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 223 | 20231106 | 153500 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 224 | 20231106 | 153400 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 225 | 20231106 | 153300 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 226 | 20231106 | 153200 | 199492799000 | 205500 | 205500 | 205500 | 205500 | 85873 |
| 227 | 20231106 | 153100 | 181845897500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 228 | 20231106 | 153000 | 181845897500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 229 | 20231106 | 152900 | 181845897500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 230 | 20231106 | 152800 | 181845897500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 231 | 20231106 | 152700 | 181845897500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 232 | 20231106 | 152600 | 181845897500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 233 | 20231106 | 152500 | 181845897500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 234 | 20231106 | 152400 | 181845897500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 235 | 20231106 | 152300 | 181845897500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 236 | 20231106 | 152200 | 181845897500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 237 | 20231106 | 152100 | 181845897500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 238 | 20231106 | 152000 | 181845897500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 239 | 20231106 | 151900 | 181845897500 | 203000 | 203000 | 203000 | 202500 | 7526 |
| 240 | 20231106 | 151800 | 180318768000 | 203000 | 203000 | 203000 | 202500 | 4403 |
| 241 | 20231106 | 151700 | 179426185500 | 202500 | 202500 | 203000 | 202500 | 1462 |
| 242 | 20231106 | 151600 | 179129594000 | 203000 | 203000 | 203000 | 202500 | 1456 |
| 243 | 20231106 | 151500 | 178834299000 | 203000 | 203000 | 203000 | 202500 | 1123 |
| 244 | 20231106 | 151400 | 178606551000 | 203000 | 203000 | 203000 | 202500 | 1103 |
| 245 | 20231106 | 151300 | 178382727000 | 202500 | 202500 | 203000 | 202000 | 14302 |
| 246 | 20231106 | 151200 | 175486323500 | 202500 | 202000 | 202500 | 202000 | 1073 |
| 247 | 20231106 | 151100 | 175269446000 | 202500 | 202000 | 202500 | 202000 | 861 |
| 248 | 20231106 | 151000 | 175095385000 | 202000 | 202000 | 202500 | 202000 | 1000 |
| 249 | 20231106 | 150900 | 174893120000 | 202000 | 202000 | 202500 | 202000 | 1028 |
| 250 | 20231106 | 150800 | 174685325000 | 202000 | 202000 | 202500 | 202000 | 1133 |
| 251 | 20231106 | 150700 | 174456276500 | 202000 | 202000 | 202500 | 202000 | 3029 |
| 252 | 20231106 | 150600 | 173844243000 | 202000 | 202000 | 202500 | 202000 | 716 |
| 253 | 20231106 | 150500 | 173699570500 | 202000 | 202000 | 202500 | 202000 | 1787 |
| 254 | 20231106 | 150400 | 173338488500 | 202000 | 202000 | 202500 | 202000 | 7609 |
| 255 | 20231106 | 150300 | 171801379000 | 202000 | 202000 | 202500 | 202000 | 1401 |
| 256 | 20231106 | 150200 | 171518275000 | 202000 | 202000 | 202500 | 202000 | 1505 |
| 257 | 20231106 | 150100 | 171214221000 | 202000 | 202000 | 202500 | 202000 | 1147 |
| 258 | 20231106 | 150000 | 170982429000 | 202000 | 202500 | 202500 | 202000 | 660 |
| 259 | 20231106 | 145900 | 170849069500 | 202500 | 202000 | 202500 | 202000 | 1015 |
| 260 | 20231106 | 145800 | 170644004500 | 202000 | 202000 | 202500 | 202000 | 774 |
| 261 | 20231106 | 145700 | 170487501000 | 202500 | 202000 | 202500 | 202000 | 1728 |
| 262 | 20231106 | 145600 | 170138400000 | 202000 | 201500 | 202500 | 201500 | 4307 |
| 263 | 20231106 | 145500 | 169268530500 | 202000 | 202000 | 202000 | 201500 | 6026 |
| 264 | 20231106 | 145400 | 168051632500 | 202000 | 201500 | 202000 | 201500 | 1036 |
| 265 | 20231106 | 145300 | 167842718500 | 202000 | 201500 | 202000 | 201500 | 1095 |
| 266 | 20231106 | 145200 | 167622009500 | 201500 | 201500 | 202000 | 201500 | 1140 |
| 267 | 20231106 | 145100 | 167392032500 | 202000 | 201500 | 202000 | 201500 | 649 |
| 268 | 20231106 | 145000 | 167261106500 | 202000 | 201500 | 202000 | 201500 | 738 |
| 269 | 20231106 | 144900 | 167112288500 | 201500 | 201500 | 202000 | 201500 | 562 |
| 270 | 20231106 | 144800 | 166998909000 | 202000 | 201000 | 202000 | 201000 | 5262 |
| 271 | 20231106 | 144700 | 165936756500 | 201000 | 201500 | 202000 | 201000 | 1101 |
| 272 | 20231106 | 144600 | 165715081500 | 201500 | 201500 | 202000 | 201500 | 1976 |
| 273 | 20231106 | 144500 | 165316683000 | 201500 | 201500 | 202000 | 201500 | 1509 |
| 274 | 20231106 | 144400 | 165012529000 | 202000 | 201000 | 202000 | 201000 | 1089 |
| 275 | 20231106 | 144300 | 164793269000 | 201000 | 201000 | 201500 | 201000 | 2793 |
| 276 | 20231106 | 144200 | 164230906500 | 201000 | 201000 | 201500 | 201000 | 1054 |
| 277 | 20231106 | 144100 | 164018824500 | 201000 | 201000 | 201500 | 201000 | 1740 |
| 278 | 20231106 | 144000 | 163668621000 | 201000 | 201500 | 202000 | 201000 | 2693 |
| 279 | 20231106 | 143900 | 163126112000 | 201500 | 201500 | 202000 | 201500 | 1403 |
| 280 | 20231106 | 143800 | 162843300500 | 201500 | 201500 | 202000 | 201500 | 792 |
| 281 | 20231106 | 143700 | 162683648000 | 201500 | 201500 | 202000 | 201500 | 1666 |
| 282 | 20231106 | 143600 | 162347877500 | 201500 | 201500 | 202000 | 201500 | 1051 |
| 283 | 20231106 | 143500 | 162135977000 | 201500 | 201500 | 202000 | 201500 | 3463 |
| 284 | 20231106 | 143400 | 161438098500 | 201500 | 201500 | 202000 | 201500 | 806 |
| 285 | 20231106 | 143300 | 161275580500 | 201500 | 202000 | 202000 | 201500 | 836 |
| 286 | 20231106 | 143200 | 161106951000 | 202000 | 201500 | 202000 | 201500 | 871 |
| 287 | 20231106 | 143100 | 160931343500 | 202000 | 202000 | 202000 | 201500 | 716 |
| 288 | 20231106 | 143000 | 160786968000 | 201500 | 201500 | 202000 | 201500 | 1098 |
| 289 | 20231106 | 142900 | 160565514000 | 201500 | 202000 | 202000 | 201500 | 631 |
| 290 | 20231106 | 142800 | 160438259500 | 201500 | 201500 | 202000 | 201500 | 880 |
| 291 | 20231106 | 142700 | 160260860000 | 202000 | 202000 | 202000 | 201500 | 751 |
| 292 | 20231106 | 142600 | 160109401000 | 202000 | 201500 | 202000 | 201500 | 811 |
| 293 | 20231106 | 142500 | 159945921000 | 201500 | 201500 | 202000 | 201500 | 1723 |
| 294 | 20231106 | 142400 | 159598655500 | 201500 | 201500 | 202000 | 201500 | 2100 |
| 295 | 20231106 | 142300 | 159175367500 | 201500 | 201500 | 202000 | 201500 | 1524 |
| 296 | 20231106 | 142200 | 158868192500 | 202000 | 201500 | 202000 | 201500 | 1002 |
| 297 | 20231106 | 142100 | 158666191000 | 201500 | 202000 | 202000 | 201500 | 993 |
| 298 | 20231106 | 142000 | 158465972000 | 201500 | 201500 | 202000 | 201500 | 1304 |
| 299 | 20231106 | 141900 | 158203157500 | 202000 | 201500 | 202000 | 201500 | 721 |
| 300 | 20231106 | 141800 | 158057829000 | 201500 | 201500 | 202000 | 201000 | 1580 |
| 301 | 20231106 | 141700 | 157739398000 | 201500 | 201000 | 201500 | 201000 | 1257 |
| 302 | 20231106 | 141600 | 157486491500 | 201000 | 201500 | 202000 | 201000 | 2711 |
| 303 | 20231106 | 141500 | 156940247000 | 201500 | 201500 | 202000 | 201500 | 1173 |
| 304 | 20231106 | 141400 | 156703784000 | 201500 | 201500 | 202000 | 201500 | 590 |
| 305 | 20231106 | 141300 | 156584870500 | 201500 | 201500 | 202000 | 201500 | 890 |
| 306 | 20231106 | 141200 | 156405448000 | 201500 | 201000 | 202000 | 201000 | 2017 |
| 307 | 20231106 | 141100 | 155999121500 | 201500 | 201000 | 201500 | 201000 | 2028 |
| 308 | 20231106 | 141000 | 155591250000 | 201000 | 202000 | 202000 | 201000 | 1751 |
| 309 | 20231106 | 140900 | 155238559500 | 201500 | 202000 | 202000 | 201500 | 1419 |
| 310 | 20231106 | 140800 | 154952622000 | 201500 | 201500 | 202000 | 201500 | 1078 |
| 311 | 20231106 | 140700 | 154735299000 | 202000 | 201500 | 202000 | 201500 | 746 |
| 312 | 20231106 | 140600 | 154584925000 | 201500 | 201500 | 202000 | 201500 | 975 |
| 313 | 20231106 | 140500 | 154388424500 | 201500 | 202000 | 202000 | 201500 | 819 |
| 314 | 20231106 | 140400 | 154223269000 | 201500 | 201500 | 202000 | 201500 | 680 |
| 315 | 20231106 | 140300 | 154086236000 | 201500 | 201500 | 202000 | 201500 | 959 |
| 316 | 20231106 | 140200 | 153892915000 | 201500 | 201500 | 202000 | 201500 | 1500 |
| 317 | 20231106 | 140100 | 153590566500 | 201500 | 201500 | 202000 | 201500 | 1248 |
| 318 | 20231106 | 140000 | 153339047500 | 201500 | 201500 | 202000 | 201500 | 580 |
| 319 | 20231106 | 135900 | 153222074500 | 202000 | 201500 | 202000 | 201500 | 716 |
| 320 | 20231106 | 135800 | 153077648000 | 202000 | 201500 | 202000 | 201500 | 352 |
| 321 | 20231106 | 135700 | 153006694000 | 201500 | 202000 | 202000 | 201500 | 359 |
| 322 | 20231106 | 135600 | 152934306000 | 202000 | 201500 | 202000 | 201000 | 4104 |
| 323 | 20231106 | 135500 | 152107492000 | 201500 | 201500 | 202000 | 201500 | 3461 |
| 324 | 20231106 | 135400 | 151410074000 | 201500 | 201500 | 202000 | 201500 | 4585 |
| 325 | 20231106 | 135300 | 150486152500 | 201500 | 201500 | 202000 | 201500 | 549 |
| 326 | 20231106 | 135200 | 150375445500 | 201500 | 201500 | 202000 | 201500 | 542 |
| 327 | 20231106 | 135100 | 150266168000 | 201500 | 201500 | 202000 | 201500 | 611 |
| 328 | 20231106 | 135000 | 150142984500 | 201500 | 201500 | 202000 | 201500 | 1268 |
| 329 | 20231106 | 134900 | 149887230500 | 201500 | 202000 | 202500 | 201500 | 8094 |
| 330 | 20231106 | 134800 | 148252243000 | 202000 | 202500 | 202500 | 202000 | 860 |
| 331 | 20231106 | 134700 | 148078497500 | 202000 | 202000 | 202500 | 202000 | 1423 |
| 332 | 20231106 | 134600 | 147790890500 | 202000 | 202000 | 202500 | 202000 | 853 |
| 333 | 20231106 | 134500 | 147618546000 | 202500 | 202000 | 202500 | 202000 | 652 |
| 334 | 20231106 | 134400 | 147486769000 | 202000 | 202500 | 202500 | 202000 | 640 |
| 335 | 20231106 | 134300 | 147357387000 | 202000 | 202000 | 202500 | 202000 | 243 |
| 336 | 20231106 | 134200 | 147308249000 | 202500 | 202500 | 202500 | 202000 | 444 |
| 337 | 20231106 | 134100 | 147218455000 | 202000 | 202500 | 202500 | 202000 | 556 |
| 338 | 20231106 | 134000 | 147106039500 | 202000 | 202000 | 202500 | 202000 | 2925 |
| 339 | 20231106 | 133900 | 146514019500 | 202500 | 202000 | 202500 | 202000 | 592 |
| 340 | 20231106 | 133800 | 146394314500 | 202500 | 202000 | 202500 | 202000 | 607 |
| 341 | 20231106 | 133700 | 146271588000 | 202000 | 202500 | 202500 | 202000 | 603 |
| 342 | 20231106 | 133600 | 146149753000 | 202500 | 202500 | 202500 | 202000 | 437 |
| 343 | 20231106 | 133500 | 146061330500 | 202000 | 202000 | 202500 | 202000 | 421 |
| 344 | 20231106 | 133400 | 145976243500 | 202000 | 202500 | 202500 | 202000 | 863 |
| 345 | 20231106 | 133300 | 145801575000 | 202000 | 202500 | 202500 | 202000 | 725 |
| 346 | 20231106 | 133200 | 145654852000 | 202000 | 202500 | 202500 | 202000 | 437 |
| 347 | 20231106 | 133100 | 145566449500 | 202500 | 202000 | 202500 | 202000 | 1106 |
| 348 | 20231106 | 133000 | 145342753500 | 202500 | 202500 | 202500 | 202000 | 1882 |
| 349 | 20231106 | 132900 | 144962373000 | 202000 | 202000 | 202500 | 202000 | 2353 |
| 350 | 20231106 | 132800 | 144486839500 | 202000 | 202500 | 202500 | 202000 | 1023 |
| 351 | 20231106 | 132700 | 144279980000 | 202000 | 202500 | 202500 | 202000 | 739 |
| 352 | 20231106 | 132600 | 144130525000 | 202500 | 202000 | 202500 | 202000 | 733 |
| 353 | 20231106 | 132500 | 143982244500 | 202000 | 202500 | 202500 | 202000 | 879 |
| 354 | 20231106 | 132400 | 143804358500 | 202000 | 202500 | 202500 | 202000 | 935 |
| 355 | 20231106 | 132300 | 143615208000 | 202500 | 202500 | 203000 | 202000 | 6081 |
| 356 | 20231106 | 132200 | 142384101500 | 203000 | 202500 | 203000 | 202500 | 515 |
| 357 | 20231106 | 132100 | 142279649500 | 203000 | 203000 | 203000 | 202500 | 643 |
| 358 | 20231106 | 132000 | 142149342000 | 202500 | 203000 | 203000 | 202500 | 492 |
| 359 | 20231106 | 131900 | 142049637500 | 203000 | 202000 | 203000 | 202000 | 2428 |
| 360 | 20231106 | 131800 | 141557977000 | 202500 | 202000 | 202500 | 202000 | 1255 |
| 361 | 20231106 | 131700 | 141303976000 | 202000 | 202000 | 202500 | 202000 | 728 |
| 362 | 20231106 | 131600 | 141156662000 | 202500 | 202500 | 202500 | 202000 | 2482 |
| 363 | 20231106 | 131500 | 140654252000 | 202500 | 202000 | 203000 | 202000 | 2866 |
| 364 | 20231106 | 131400 | 140073789000 | 202500 | 202500 | 202500 | 202000 | 596 |
| 365 | 20231106 | 131300 | 139953175000 | 202000 | 202500 | 202500 | 202000 | 929 |
| 366 | 20231106 | 131200 | 139765155000 | 202000 | 201500 | 202000 | 201500 | 3205 |
| 367 | 20231106 | 131100 | 139117944000 | 202000 | 202500 | 203000 | 201500 | 11096 |
| 368 | 20231106 | 131000 | 136873831000 | 202500 | 202500 | 203000 | 202500 | 496 |
| 369 | 20231106 | 130900 | 136773273000 | 202500 | 203000 | 203000 | 202500 | 1183 |
| 370 | 20231106 | 130800 | 136533256000 | 203000 | 202500 | 203000 | 202500 | 265 |
| 371 | 20231106 | 130700 | 136479533500 | 203000 | 202500 | 203000 | 202500 | 631 |
| 372 | 20231106 | 130600 | 136351562000 | 203000 | 202500 | 203000 | 202500 | 1388 |
| 373 | 20231106 | 130500 | 136069845000 | 203000 | 203000 | 203500 | 202500 | 5408 |
| 374 | 20231106 | 130400 | 134972089500 | 203000 | 202500 | 203500 | 202500 | 13328 |
| 375 | 20231106 | 130300 | 132266571000 | 203000 | 202500 | 203000 | 202500 | 1742 |
| 376 | 20231106 | 130200 | 131913044000 | 202500 | 203000 | 203000 | 202500 | 768 |
| 377 | 20231106 | 130100 | 131757195000 | 203000 | 203000 | 203000 | 202500 | 478 |
| 378 | 20231106 | 130000 | 131660199500 | 203000 | 202500 | 203000 | 202000 | 6834 |
| 379 | 20231106 | 125900 | 130276298500 | 202500 | 202500 | 202500 | 202000 | 732 |
| 380 | 20231106 | 125800 | 130128123500 | 202500 | 202500 | 202500 | 202000 | 471 |
| 381 | 20231106 | 125700 | 130032862000 | 202500 | 202500 | 202500 | 202000 | 331 |
| 382 | 20231106 | 125600 | 129965861500 | 202500 | 202000 | 202500 | 202000 | 519 |
| 383 | 20231106 | 125500 | 129860858500 | 202500 | 201500 | 202500 | 201500 | 839 |
| 384 | 20231106 | 125400 | 129691354500 | 201500 | 201500 | 202000 | 201000 | 12359 |
| 385 | 20231106 | 125300 | 127199841500 | 201500 | 201000 | 201500 | 201000 | 5499 |
| 386 | 20231106 | 125200 | 126092074000 | 201000 | 201000 | 201500 | 201000 | 1142 |
| 387 | 20231106 | 125100 | 125862102500 | 201000 | 201000 | 201500 | 201000 | 621 |
| 388 | 20231106 | 125000 | 125737129500 | 201000 | 201500 | 201500 | 201000 | 719 |
| 389 | 20231106 | 124900 | 125592547000 | 201500 | 201500 | 201500 | 201000 | 573 |
| 390 | 20231106 | 124800 | 125477314000 | 201500 | 201000 | 201500 | 201000 | 925 |
| 391 | 20231106 | 124700 | 125291295000 | 201000 | 201000 | 201500 | 201000 | 478 |
| 392 | 20231106 | 124600 | 125195111500 | 201000 | 201000 | 201500 | 201000 | 231 |
| 393 | 20231106 | 124500 | 125148655500 | 201000 | 201000 | 201500 | 201000 | 738 |
| 394 | 20231106 | 124400 | 125000178500 | 201000 | 201000 | 201500 | 201000 | 479 |
| 395 | 20231106 | 124300 | 124903869000 | 201000 | 201500 | 201500 | 201000 | 575 |
| 396 | 20231106 | 124200 | 124788240500 | 201000 | 201000 | 201500 | 201000 | 789 |
| 397 | 20231106 | 124100 | 124629458500 | 201000 | 201500 | 201500 | 201000 | 354 |
| 398 | 20231106 | 124000 | 124558237000 | 201500 | 201000 | 201500 | 201000 | 719 |
| 399 | 20231106 | 123900 | 124413657000 | 201500 | 201500 | 201500 | 201000 | 420 |
| 400 | 20231106 | 123800 | 124329140500 | 201000 | 201000 | 201500 | 201000 | 310 |
| 401 | 20231106 | 123700 | 124266786500 | 201500 | 201000 | 201500 | 201000 | 595 |
| 402 | 20231106 | 123600 | 124147171000 | 201500 | 201000 | 201500 | 201000 | 279 |
| 403 | 20231106 | 123500 | 124090977000 | 201500 | 201000 | 201500 | 201000 | 889 |
| 404 | 20231106 | 123400 | 123912006500 | 201000 | 201500 | 201500 | 201000 | 501 |
| 405 | 20231106 | 123300 | 123811279000 | 201500 | 201500 | 201500 | 201000 | 540 |
| 406 | 20231106 | 123200 | 123702619000 | 201500 | 201000 | 201500 | 201000 | 545 |
| 407 | 20231106 | 123100 | 123592968000 | 201500 | 201000 | 201500 | 201000 | 891 |
| 408 | 20231106 | 123000 | 123413803500 | 201000 | 201500 | 201500 | 201000 | 577 |
| 409 | 20231106 | 122900 | 123297720500 | 201500 | 201500 | 201500 | 201000 | 837 |
| 410 | 20231106 | 122800 | 123129270500 | 201000 | 201500 | 201500 | 201000 | 532 |
| 411 | 20231106 | 122700 | 123022283000 | 201500 | 201500 | 201500 | 201000 | 872 |
| 412 | 20231106 | 122600 | 122846956000 | 201500 | 201500 | 201500 | 201000 | 799 |
| 413 | 20231106 | 122500 | 122686239500 | 201500 | 201000 | 201500 | 201000 | 717 |
| 414 | 20231106 | 122400 | 122542078500 | 201500 | 201500 | 201500 | 201000 | 428 |
| 415 | 20231106 | 122300 | 122455968500 | 201500 | 201000 | 201500 | 201000 | 702 |
| 416 | 20231106 | 122200 | 122314727500 | 201000 | 200500 | 201500 | 200500 | 780 |
| 417 | 20231106 | 122100 | 122157956500 | 201500 | 201000 | 201500 | 200500 | 1765 |
| 418 | 20231106 | 122000 | 121803177500 | 201000 | 200500 | 201000 | 200500 | 3241 |
| 419 | 20231106 | 121900 | 121151880500 | 200500 | 201000 | 201500 | 200500 | 9915 |
| 420 | 20231106 | 121800 | 119159113000 | 201500 | 201500 | 201500 | 201000 | 762 |
| 421 | 20231106 | 121700 | 119005864500 | 201000 | 201000 | 201500 | 201000 | 762 |
| 422 | 20231106 | 121600 | 118852535000 | 201000 | 201000 | 201500 | 201000 | 627 |
| 423 | 20231106 | 121500 | 118726444500 | 201000 | 201500 | 201500 | 201000 | 752 |
| 424 | 20231106 | 121400 | 118575220000 | 201000 | 201000 | 201500 | 201000 | 512 |
| 425 | 20231106 | 121300 | 118472168000 | 201500 | 201000 | 201500 | 201000 | 386 |
| 426 | 20231106 | 121200 | 118394485000 | 201500 | 201000 | 201500 | 201000 | 631 |
| 427 | 20231106 | 121100 | 118267432500 | 201500 | 201500 | 201500 | 201000 | 420 |
| 428 | 20231106 | 121000 | 118182859500 | 201000 | 201500 | 201500 | 201000 | 632 |
| 429 | 20231106 | 120900 | 118055697500 | 201500 | 201000 | 201500 | 201000 | 681 |
| 430 | 20231106 | 120800 | 117918747500 | 201500 | 201000 | 201500 | 201000 | 768 |
| 431 | 20231106 | 120700 | 117764213500 | 201500 | 201500 | 201500 | 201000 | 762 |
| 432 | 20231106 | 120600 | 117610930000 | 201500 | 201500 | 201500 | 201000 | 374 |
| 433 | 20231106 | 120500 | 117535695000 | 201500 | 201500 | 201500 | 201000 | 435 |
| 434 | 20231106 | 120400 | 117448118500 | 201500 | 201500 | 201500 | 201000 | 542 |
| 435 | 20231106 | 120300 | 117338995500 | 201500 | 201500 | 201500 | 201000 | 556 |
| 436 | 20231106 | 120200 | 117227143500 | 201000 | 201500 | 201500 | 201000 | 530 |
| 437 | 20231106 | 120100 | 117120469000 | 201500 | 201000 | 201500 | 201000 | 495 |
| 438 | 20231106 | 120000 | 117020803500 | 201000 | 201000 | 201500 | 201000 | 911 |
| 439 | 20231106 | 115900 | 116837412500 | 201000 | 201000 | 201500 | 201000 | 426 |
| 440 | 20231106 | 115800 | 116751658500 | 201500 | 201500 | 201500 | 201000 | 1936 |
| 441 | 20231106 | 115700 | 116362402000 | 201500 | 201000 | 201500 | 201000 | 1024 |
| 442 | 20231106 | 115600 | 116156430500 | 201500 | 201500 | 201500 | 201000 | 1793 |
| 443 | 20231106 | 115500 | 115795461500 | 201500 | 201500 | 201500 | 201000 | 638 |
| 444 | 20231106 | 115400 | 115667117500 | 201500 | 201000 | 201500 | 201000 | 731 |
| 445 | 20231106 | 115300 | 115520134000 | 201500 | 201000 | 201500 | 201000 | 396 |
| 446 | 20231106 | 115200 | 115440465500 | 201000 | 201500 | 201500 | 201000 | 1059 |
| 447 | 20231106 | 115100 | 115227486500 | 201500 | 201500 | 201500 | 201000 | 445 |
| 448 | 20231106 | 115000 | 115137937500 | 201000 | 201000 | 201500 | 201000 | 728 |
| 449 | 20231106 | 114900 | 114991582000 | 201000 | 201000 | 201500 | 201000 | 810 |
| 450 | 20231106 | 114800 | 114828621500 | 201000 | 201000 | 201500 | 201000 | 772 |
| 451 | 20231106 | 114700 | 114673422000 | 201500 | 201000 | 201500 | 201000 | 431 |
| 452 | 20231106 | 114600 | 114586734000 | 201000 | 201000 | 201500 | 200500 | 563 |
| 453 | 20231106 | 114500 | 114473441000 | 201000 | 201000 | 201000 | 200500 | 3591 |
| 454 | 20231106 | 114400 | 113751878000 | 201000 | 201500 | 201500 | 200500 | 602 |
| 455 | 20231106 | 114300 | 113630953500 | 201000 | 201000 | 201500 | 201000 | 6026 |
| 456 | 20231106 | 114200 | 112419639500 | 201000 | 201500 | 201500 | 201000 | 505 |
| 457 | 20231106 | 114100 | 112318038000 | 201000 | 201000 | 201500 | 201000 | 633 |
| 458 | 20231106 | 114000 | 112190583500 | 201000 | 201500 | 201500 | 201000 | 818 |
| 459 | 20231106 | 113900 | 112025891500 | 201000 | 201000 | 201500 | 201000 | 427 |
| 460 | 20231106 | 113800 | 111939922000 | 201500 | 201500 | 201500 | 201000 | 4444 |
| 461 | 20231106 | 113700 | 111046576000 | 201000 | 201000 | 201500 | 201000 | 382 |
| 462 | 20231106 | 113600 | 110969654500 | 201000 | 201500 | 201500 | 201000 | 703 |
| 463 | 20231106 | 113500 | 110828277000 | 201000 | 201500 | 201500 | 201000 | 276 |
| 464 | 20231106 | 113400 | 110772750000 | 201000 | 201000 | 201500 | 201000 | 750 |
| 465 | 20231106 | 113300 | 110621843000 | 201500 | 201000 | 201500 | 201000 | 707 |
| 466 | 20231106 | 113200 | 110479573500 | 201000 | 201000 | 201500 | 201000 | 478 |
| 467 | 20231106 | 113100 | 110383361000 | 201500 | 201000 | 201500 | 201000 | 460 |
| 468 | 20231106 | 113000 | 110290753000 | 201000 | 201000 | 201500 | 201000 | 342 |
| 469 | 20231106 | 112900 | 110221908000 | 201000 | 201500 | 201500 | 201000 | 514 |
| 470 | 20231106 | 112800 | 110118507000 | 201000 | 201000 | 201500 | 201000 | 414 |
| 471 | 20231106 | 112700 | 110035177000 | 201000 | 201500 | 201500 | 201000 | 482 |
| 472 | 20231106 | 112600 | 109938213500 | 201500 | 201000 | 201500 | 201000 | 657 |
| 473 | 20231106 | 112500 | 109805938000 | 201000 | 201500 | 201500 | 201000 | 686 |
| 474 | 20231106 | 112400 | 109667915500 | 201500 | 201500 | 201500 | 201000 | 1591 |
| 475 | 20231106 | 112300 | 109347922500 | 201000 | 201500 | 201500 | 201000 | 848 |
| 476 | 20231106 | 112200 | 109177119000 | 201000 | 201500 | 201500 | 201000 | 476 |
| 477 | 20231106 | 112100 | 109081304500 | 201500 | 202000 | 202000 | 201000 | 2119 |
| 478 | 20231106 | 112000 | 108654617000 | 201500 | 201500 | 202000 | 201500 | 4618 |
| 479 | 20231106 | 111900 | 107724017000 | 201500 | 202000 | 202000 | 201500 | 528 |
| 480 | 20231106 | 111800 | 107617461500 | 201500 | 202000 | 202000 | 201500 | 823 |
| 481 | 20231106 | 111700 | 107451399500 | 202000 | 201500 | 202000 | 201500 | 772 |
| 482 | 20231106 | 111600 | 107295748500 | 201500 | 202000 | 202000 | 201500 | 1635 |
| 483 | 20231106 | 111500 | 106965656000 | 201500 | 201500 | 202000 | 201500 | 817 |
| 484 | 20231106 | 111400 | 106800761500 | 201500 | 202000 | 202000 | 201500 | 1040 |
| 485 | 20231106 | 111300 | 106591001000 | 201500 | 202500 | 202500 | 201500 | 2798 |
| 486 | 20231106 | 111200 | 106025883500 | 202500 | 202000 | 203000 | 202000 | 4436 |
| 487 | 20231106 | 111100 | 105127621500 | 202500 | 202000 | 202500 | 201500 | 1677 |
| 488 | 20231106 | 111000 | 104788560000 | 202000 | 202000 | 202500 | 201500 | 1325 |
| 489 | 20231106 | 110900 | 104521010500 | 202000 | 202500 | 202500 | 201500 | 921 |
| 490 | 20231106 | 110800 | 104334957500 | 202500 | 201000 | 202500 | 201000 | 18509 |
| 491 | 20231106 | 110700 | 100604246500 | 201000 | 201500 | 201500 | 201000 | 2658 |
| 492 | 20231106 | 110600 | 100069946000 | 201500 | 201000 | 201500 | 201000 | 2177 |
| 493 | 20231106 | 110500 | 99632347500 | 201000 | 201500 | 201500 | 201000 | 2947 |
| 494 | 20231106 | 110400 | 99039979000 | 201000 | 201000 | 201500 | 201000 | 527 |
| 495 | 20231106 | 110300 | 98933945500 | 201500 | 201000 | 201500 | 201000 | 695 |
| 496 | 20231106 | 110200 | 98794069000 | 201500 | 201000 | 201500 | 201000 | 785 |
| 497 | 20231106 | 110100 | 98636180000 | 201000 | 201500 | 201500 | 201000 | 249 |
| 498 | 20231106 | 110000 | 98586121500 | 201000 | 201000 | 201500 | 201000 | 1373 |
| 499 | 20231106 | 105900 | 98309959500 | 201000 | 201500 | 201500 | 201000 | 1935 |
| 500 | 20231106 | 105800 | 97920957500 | 201000 | 201000 | 201500 | 201000 | 908 |
| 501 | 20231106 | 105700 | 97738227000 | 201000 | 201000 | 201500 | 201000 | 1422 |
| 502 | 20231106 | 105600 | 97452374500 | 201000 | 200500 | 201500 | 200500 | 4021 |
| 503 | 20231106 | 105500 | 96644300000 | 201000 | 200500 | 201000 | 200500 | 1306 |
| 504 | 20231106 | 105400 | 96382354500 | 200500 | 200500 | 201000 | 200500 | 2011 |
| 505 | 20231106 | 105300 | 95978767000 | 200500 | 201000 | 201000 | 200500 | 1339 |
| 506 | 20231106 | 105200 | 95710163500 | 201000 | 200500 | 201000 | 200500 | 802 |
| 507 | 20231106 | 105100 | 95549135500 | 201000 | 201000 | 201500 | 200500 | 5131 |
| 508 | 20231106 | 105000 | 94517852000 | 201000 | 201000 | 201500 | 201000 | 1524 |
| 509 | 20231106 | 104900 | 94211496000 | 201000 | 201500 | 201500 | 201000 | 1235 |
| 510 | 20231106 | 104800 | 93963159500 | 201500 | 201000 | 201500 | 201000 | 306 |
| 511 | 20231106 | 104700 | 93901617000 | 201000 | 201000 | 201500 | 201000 | 411 |
| 512 | 20231106 | 104600 | 93818933500 | 201500 | 201500 | 201500 | 201000 | 895 |
| 513 | 20231106 | 104500 | 93638999500 | 201000 | 201500 | 201500 | 201000 | 275 |
| 514 | 20231106 | 104400 | 93583673000 | 201500 | 201000 | 201500 | 201000 | 415 |
| 515 | 20231106 | 104300 | 93500169000 | 201500 | 201000 | 201500 | 201000 | 1927 |
| 516 | 20231106 | 104200 | 93112816500 | 201500 | 201000 | 201500 | 201000 | 1717 |
| 517 | 20231106 | 104100 | 92767655500 | 201500 | 201500 | 201500 | 201000 | 621 |
| 518 | 20231106 | 104000 | 92642807000 | 201500 | 201500 | 201500 | 201000 | 371 |
| 519 | 20231106 | 103900 | 92568150000 | 201000 | 201000 | 201500 | 201000 | 791 |
| 520 | 20231106 | 103800 | 92409120500 | 201500 | 201500 | 201500 | 201000 | 992 |
| 521 | 20231106 | 103700 | 92209606500 | 201500 | 201500 | 201500 | 201000 | 679 |
| 522 | 20231106 | 103600 | 92073034500 | 201000 | 201000 | 201500 | 201000 | 1658 |
| 523 | 20231106 | 103500 | 91739746000 | 201500 | 201000 | 201500 | 201000 | 598 |
| 524 | 20231106 | 103400 | 91619448000 | 201000 | 201000 | 201500 | 201000 | 610 |
| 525 | 20231106 | 103300 | 91496655500 | 201500 | 201500 | 201500 | 201000 | 384 |
| 526 | 20231106 | 103200 | 91419429000 | 201500 | 201500 | 202000 | 201000 | 1048 |
| 527 | 20231106 | 103100 | 91208278500 | 201500 | 201500 | 202000 | 201500 | 1476 |
| 528 | 20231106 | 103000 | 90910861000 | 201500 | 201500 | 202000 | 201500 | 448 |
| 529 | 20231106 | 102900 | 90820514500 | 201500 | 201500 | 202000 | 201500 | 1799 |
| 530 | 20231106 | 102800 | 90457895500 | 201500 | 202000 | 202000 | 201500 | 690 |
| 531 | 20231106 | 102700 | 90318794000 | 201500 | 202000 | 202500 | 201500 | 8257 |
| 532 | 20231106 | 102600 | 88651039000 | 202000 | 202000 | 202500 | 201500 | 7705 |
| 533 | 20231106 | 102500 | 87094821500 | 201500 | 201500 | 202000 | 201000 | 4691 |
| 534 | 20231106 | 102400 | 86149743000 | 201500 | 200500 | 201500 | 200500 | 2086 |
| 535 | 20231106 | 102300 | 85730485500 | 200500 | 201000 | 201000 | 200500 | 1315 |
| 536 | 20231106 | 102200 | 85466341500 | 201000 | 200500 | 201000 | 200500 | 964 |
| 537 | 20231106 | 102100 | 85272742500 | 200500 | 201000 | 201000 | 200500 | 1153 |
| 538 | 20231106 | 102000 | 85041310500 | 201000 | 201000 | 201500 | 200500 | 1357 |
| 539 | 20231106 | 101900 | 84768719500 | 201000 | 201000 | 201500 | 200500 | 1653 |
| 540 | 20231106 | 101800 | 84436625500 | 200500 | 200500 | 201500 | 200500 | 4286 |
| 541 | 20231106 | 101700 | 83575536500 | 201000 | 201000 | 201000 | 200500 | 3690 |
| 542 | 20231106 | 101600 | 82835367000 | 200500 | 200500 | 201000 | 200500 | 981 |
| 543 | 20231106 | 101500 | 82638604000 | 200500 | 200500 | 201000 | 200500 | 1887 |
| 544 | 20231106 | 101400 | 82259545000 | 200500 | 200500 | 201000 | 200500 | 969 |
| 545 | 20231106 | 101300 | 82065243000 | 200500 | 200500 | 201000 | 200500 | 2056 |
| 546 | 20231106 | 101200 | 81652967500 | 200500 | 200500 | 201000 | 200000 | 7124 |
| 547 | 20231106 | 101100 | 80224825000 | 200500 | 200500 | 201000 | 200500 | 9876 |
| 548 | 20231106 | 101000 | 78244584000 | 201000 | 201500 | 201500 | 200500 | 8267 |
| 549 | 20231106 | 100900 | 76583566000 | 201000 | 201000 | 201500 | 201000 | 651 |
| 550 | 20231106 | 100800 | 76452644000 | 201000 | 201000 | 201500 | 201000 | 1009 |
| 551 | 20231106 | 100700 | 76249688500 | 201000 | 201500 | 202000 | 201000 | 3563 |
| 552 | 20231106 | 100600 | 75531832000 | 202000 | 201500 | 202000 | 201500 | 1058 |
| 553 | 20231106 | 100500 | 75318620500 | 201500 | 201500 | 202000 | 201500 | 721 |
| 554 | 20231106 | 100400 | 75173254500 | 202000 | 201500 | 202000 | 201500 | 960 |
| 555 | 20231106 | 100300 | 74979687000 | 201500 | 201500 | 202000 | 201500 | 1361 |
| 556 | 20231106 | 100200 | 74705349000 | 201500 | 202000 | 202000 | 201500 | 727 |
| 557 | 20231106 | 100100 | 74558825500 | 201500 | 202000 | 202000 | 201500 | 426 |
| 558 | 20231106 | 100000 | 74472923500 | 201500 | 201500 | 202000 | 201500 | 994 |
| 559 | 20231106 | 095900 | 74272568000 | 201500 | 201500 | 202000 | 201500 | 2676 |
| 560 | 20231106 | 095800 | 73733335000 | 201500 | 201000 | 201500 | 201000 | 3906 |
| 561 | 20231106 | 095700 | 72946701000 | 201000 | 202000 | 202000 | 201000 | 5421 |
| 562 | 20231106 | 095600 | 71855519000 | 202000 | 201500 | 202000 | 201500 | 5590 |
| 563 | 20231106 | 095500 | 70729077000 | 201500 | 201500 | 202000 | 201000 | 5687 |
| 564 | 20231106 | 095400 | 69583096500 | 201000 | 201000 | 201500 | 201000 | 886 |
| 565 | 20231106 | 095300 | 69404945500 | 201500 | 201000 | 201500 | 201000 | 979 |
| 566 | 20231106 | 095200 | 69207871000 | 201500 | 201500 | 201500 | 201000 | 1255 |
| 567 | 20231106 | 095100 | 68955490500 | 201000 | 201500 | 202000 | 201000 | 1489 |
| 568 | 20231106 | 095000 | 68655711000 | 201500 | 202000 | 202500 | 201500 | 5347 |
| 569 | 20231106 | 094900 | 67576702000 | 202000 | 202000 | 202500 | 202000 | 1017 |
| 570 | 20231106 | 094800 | 67371114000 | 202000 | 202000 | 202000 | 201500 | 2084 |
| 571 | 20231106 | 094700 | 66950212000 | 202000 | 202000 | 202000 | 201500 | 4201 |
| 572 | 20231106 | 094600 | 66101742500 | 201500 | 201500 | 202000 | 201000 | 3916 |
| 573 | 20231106 | 094500 | 65312545500 | 201500 | 201000 | 201500 | 201000 | 1818 |
| 574 | 20231106 | 094400 | 64946348500 | 201500 | 201500 | 202000 | 201000 | 2420 |
| 575 | 20231106 | 094300 | 64458685000 | 202000 | 201500 | 202000 | 201000 | 3831 |
| 576 | 20231106 | 094200 | 63686502500 | 201500 | 201000 | 201500 | 200500 | 6651 |
| 577 | 20231106 | 094100 | 62349481000 | 201000 | 201000 | 201500 | 200500 | 3287 |
| 578 | 20231106 | 094000 | 61689237500 | 201000 | 201500 | 201500 | 201000 | 4894 |
| 579 | 20231106 | 093900 | 60705468500 | 201000 | 201500 | 202000 | 201000 | 5043 |
| 580 | 20231106 | 093800 | 59689633000 | 201500 | 202000 | 202500 | 201500 | 2397 |
| 581 | 20231106 | 093700 | 59205659500 | 202000 | 202000 | 202000 | 201500 | 3744 |
| 582 | 20231106 | 093600 | 58449428000 | 201500 | 202000 | 202000 | 201500 | 2278 |
| 583 | 20231106 | 093500 | 57989335000 | 201500 | 201500 | 202000 | 201000 | 2713 |
| 584 | 20231106 | 093400 | 57442599000 | 201500 | 201000 | 201500 | 201000 | 2367 |
| 585 | 20231106 | 093300 | 56966215500 | 201500 | 201500 | 202000 | 201000 | 4817 |
| 586 | 20231106 | 093200 | 55996026500 | 201500 | 201500 | 202000 | 201000 | 6009 |
| 587 | 20231106 | 093100 | 54785211500 | 202000 | 202000 | 202500 | 201500 | 4043 |
| 588 | 20231106 | 093000 | 53968858000 | 202000 | 203000 | 203000 | 201500 | 13100 |
| 589 | 20231106 | 092900 | 51317717500 | 203000 | 203000 | 203000 | 202500 | 5277 |
| 590 | 20231106 | 092800 | 50246832500 | 202500 | 202500 | 203000 | 202500 | 700 |
| 591 | 20231106 | 092700 | 50104918500 | 202500 | 202500 | 203000 | 202500 | 1025 |
| 592 | 20231106 | 092600 | 49897021500 | 203000 | 203000 | 203000 | 202500 | 1061 |
| 593 | 20231106 | 092500 | 49681884000 | 203000 | 202000 | 203000 | 202000 | 3095 |
| 594 | 20231106 | 092400 | 49055246000 | 202500 | 203000 | 203000 | 201500 | 9726 |
| 595 | 20231106 | 092300 | 47089385500 | 203000 | 203500 | 203500 | 202500 | 6816 |
| 596 | 20231106 | 092200 | 45705627500 | 203500 | 203500 | 204000 | 203000 | 2478 |
| 597 | 20231106 | 092100 | 45201470000 | 203500 | 203500 | 204000 | 203500 | 1848 |
| 598 | 20231106 | 092000 | 44825360500 | 203500 | 203000 | 204000 | 203000 | 6126 |
| 599 | 20231106 | 091900 | 43580474000 | 203000 | 204000 | 204000 | 203000 | 6823 |
| 600 | 20231106 | 091800 | 42192500500 | 204000 | 204500 | 204500 | 203500 | 8120 |
| 601 | 20231106 | 091700 | 40536665000 | 204500 | 204500 | 205000 | 204500 | 3964 |
| 602 | 20231106 | 091600 | 39725984500 | 204500 | 204500 | 205000 | 204500 | 2236 |
| 603 | 20231106 | 091500 | 39268334500 | 204500 | 204500 | 205000 | 204500 | 2511 |
| 604 | 20231106 | 091400 | 38754663500 | 204500 | 205000 | 205000 | 204500 | 4006 |
| 605 | 20231106 | 091300 | 37935198500 | 204500 | 205500 | 206000 | 204500 | 8162 |
| 606 | 20231106 | 091200 | 36260525500 | 205000 | 207000 | 207500 | 205000 | 8141 |
| 607 | 20231106 | 091100 | 34579870500 | 207000 | 207000 | 207500 | 206500 | 11689 |
| 608 | 20231106 | 091000 | 32159771000 | 207000 | 206000 | 207000 | 205500 | 12048 |
| 609 | 20231106 | 090900 | 29673307000 | 206000 | 205000 | 206000 | 205000 | 6410 |
| 610 | 20231106 | 090800 | 28356101000 | 205000 | 205000 | 205500 | 205000 | 3270 |
| 611 | 20231106 | 090700 | 27685255000 | 205000 | 205000 | 205500 | 204500 | 8131 |
| 612 | 20231106 | 090600 | 26018007500 | 204500 | 204000 | 205000 | 204000 | 4775 |
| 613 | 20231106 | 090500 | 25042638500 | 204500 | 203500 | 204500 | 203500 | 4140 |
| 614 | 20231106 | 090400 | 24198335000 | 203500 | 204500 | 205000 | 203000 | 15598 |
| 615 | 20231106 | 090300 | 21013160000 | 205000 | 205000 | 205000 | 204000 | 14653 |
| 616 | 20231106 | 090200 | 18015400000 | 204500 | 205000 | 206000 | 204500 | 17561 |
| 617 | 20231106 | 090100 | 14410932000 | 205500 | 206500 | 207500 | 205000 | 19180 |
| 618 | 20231106 | 090000 | 10453890500 | 206000 | 204500 | 206500 | 204000 | 51018 |