33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 183200 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 7380 |
| 3 | 20231103 | 183100 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 4 | 20231103 | 183000 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 5 | 20231103 | 182900 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 6 | 20231103 | 182800 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 7 | 20231103 | 182700 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 8 | 20231103 | 182600 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 9 | 20231103 | 182500 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 10 | 20231103 | 182400 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 11 | 20231103 | 182300 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 12 | 20231103 | 182200 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 13 | 20231103 | 182100 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 14 | 20231103 | 182000 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 15 | 20231103 | 181900 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 16 | 20231103 | 181800 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 17 | 20231103 | 181700 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 18 | 20231103 | 181600 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 19 | 20231103 | 181500 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 20 | 20231103 | 181400 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 21 | 20231103 | 181300 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 22 | 20231103 | 181200 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 23 | 20231103 | 181100 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 24 | 20231103 | 181000 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 25 | 20231103 | 180900 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 26 | 20231103 | 180800 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 27 | 20231103 | 180700 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 28 | 20231103 | 180600 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 29 | 20231103 | 180500 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 30 | 20231103 | 180400 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 31 | 20231103 | 180300 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 32 | 20231103 | 180200 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 7380 |
| 33 | 20231103 | 180100 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 34 | 20231103 | 180000 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 35 | 20231103 | 175900 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 36 | 20231103 | 175800 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 37 | 20231103 | 175700 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 38 | 20231103 | 175600 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 39 | 20231103 | 175500 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 40 | 20231103 | 175400 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 41 | 20231103 | 175300 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 42 | 20231103 | 175200 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 43 | 20231103 | 175100 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 44 | 20231103 | 175000 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 45 | 20231103 | 174900 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 46 | 20231103 | 174800 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 47 | 20231103 | 174700 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 48 | 20231103 | 174600 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 49 | 20231103 | 174500 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 50 | 20231103 | 174400 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 51 | 20231103 | 174300 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 52 | 20231103 | 174200 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 53 | 20231103 | 174100 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 54 | 20231103 | 174000 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 55 | 20231103 | 173900 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 56 | 20231103 | 173800 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 57 | 20231103 | 173700 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 58 | 20231103 | 173600 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 59 | 20231103 | 173500 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 60 | 20231103 | 173400 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 61 | 20231103 | 173300 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 62 | 20231103 | 173200 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 7380 |
| 63 | 20231103 | 173100 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 64 | 20231103 | 173000 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 65 | 20231103 | 172900 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 66 | 20231103 | 172800 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 67 | 20231103 | 172700 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 68 | 20231103 | 172600 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 69 | 20231103 | 172500 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 70 | 20231103 | 172400 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 71 | 20231103 | 172300 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 72 | 20231103 | 172200 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 73 | 20231103 | 172100 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 74 | 20231103 | 172000 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 75 | 20231103 | 171900 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 76 | 20231103 | 171800 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 77 | 20231103 | 171700 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 78 | 20231103 | 171600 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 79 | 20231103 | 171500 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 80 | 20231103 | 171400 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 81 | 20231103 | 171300 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 82 | 20231103 | 171200 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 83 | 20231103 | 171100 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 84 | 20231103 | 171000 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 85 | 20231103 | 170900 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 86 | 20231103 | 170800 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 87 | 20231103 | 170700 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 88 | 20231103 | 170600 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 89 | 20231103 | 170500 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 90 | 20231103 | 170400 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 91 | 20231103 | 170300 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 92 | 20231103 | 170200 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 7380 |
| 93 | 20231103 | 170100 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 94 | 20231103 | 170000 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 95 | 20231103 | 165900 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 96 | 20231103 | 165800 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 97 | 20231103 | 165700 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 98 | 20231103 | 165600 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 99 | 20231103 | 165500 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 100 | 20231103 | 165400 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 101 | 20231103 | 165300 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 102 | 20231103 | 165200 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 103 | 20231103 | 165100 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 104 | 20231103 | 165000 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 105 | 20231103 | 164900 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 106 | 20231103 | 164800 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 107 | 20231103 | 164700 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 108 | 20231103 | 164600 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 109 | 20231103 | 164500 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 110 | 20231103 | 164400 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 111 | 20231103 | 164300 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 112 | 20231103 | 164200 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 113 | 20231103 | 164100 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 114 | 20231103 | 164000 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 115 | 20231103 | 163900 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 116 | 20231103 | 163800 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 117 | 20231103 | 163700 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 118 | 20231103 | 163600 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 119 | 20231103 | 163500 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 120 | 20231103 | 163400 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 121 | 20231103 | 163300 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 122 | 20231103 | 163200 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 7380 |
| 123 | 20231103 | 163100 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 124 | 20231103 | 163000 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 125 | 20231103 | 162900 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 126 | 20231103 | 162800 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 127 | 20231103 | 162700 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 128 | 20231103 | 162600 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 129 | 20231103 | 162500 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 130 | 20231103 | 162400 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 131 | 20231103 | 162300 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 132 | 20231103 | 162200 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 133 | 20231103 | 162100 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 134 | 20231103 | 162000 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 135 | 20231103 | 161900 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 136 | 20231103 | 161800 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 137 | 20231103 | 161700 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 138 | 20231103 | 161600 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 139 | 20231103 | 161500 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 140 | 20231103 | 161400 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 141 | 20231103 | 161300 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 142 | 20231103 | 161200 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 143 | 20231103 | 161100 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 144 | 20231103 | 161000 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 145 | 20231103 | 160900 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 146 | 20231103 | 160800 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 147 | 20231103 | 160700 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 148 | 20231103 | 160600 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 149 | 20231103 | 160500 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 150 | 20231103 | 160400 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 151 | 20231103 | 160300 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 152 | 20231103 | 160200 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 7380 |
| 153 | 20231103 | 160100 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 154 | 20231103 | 160000 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 155 | 20231103 | 155900 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 156 | 20231103 | 155800 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 157 | 20231103 | 155700 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 158 | 20231103 | 155600 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 159 | 20231103 | 155500 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 160 | 20231103 | 155400 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 161 | 20231103 | 155300 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 162 | 20231103 | 155200 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 163 | 20231103 | 155100 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 164 | 20231103 | 155000 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 165 | 20231103 | 154900 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 166 | 20231103 | 154800 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 167 | 20231103 | 154700 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 168 | 20231103 | 154600 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 169 | 20231103 | 154500 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 170 | 20231103 | 154400 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 171 | 20231103 | 154300 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 172 | 20231103 | 154200 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 173 | 20231103 | 154100 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 174 | 20231103 | 154000 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 175 | 20231103 | 153900 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 176 | 20231103 | 153800 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 177 | 20231103 | 153700 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 178 | 20231103 | 153600 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 179 | 20231103 | 153500 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 180 | 20231103 | 153400 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 181 | 20231103 | 153300 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 182 | 20231103 | 153200 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 7380 |
| 183 | 20231103 | 153100 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 184 | 20231103 | 153000 | 33851040000 | 248500 | 248500 | 248500 | 248500 | 7380 |
| 185 | 20231103 | 152900 | 32017110000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 186 | 20231103 | 152800 | 32017110000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 187 | 20231103 | 152700 | 32017110000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 188 | 20231103 | 152600 | 32017110000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 189 | 20231103 | 152500 | 32017110000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 190 | 20231103 | 152400 | 32017110000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 191 | 20231103 | 152300 | 32017110000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 192 | 20231103 | 152200 | 32017110000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 193 | 20231103 | 152100 | 32017110000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 194 | 20231103 | 152000 | 32017110000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 195 | 20231103 | 151900 | 32017110000 | 248000 | 249000 | 249500 | 248000 | 646 |
| 196 | 20231103 | 151800 | 31856488500 | 249000 | 249000 | 249000 | 248500 | 104 |
| 197 | 20231103 | 151700 | 31830597000 | 248500 | 248500 | 249000 | 247500 | 200 |
| 198 | 20231103 | 151600 | 31781016000 | 248000 | 248000 | 249000 | 247500 | 412 |
| 199 | 20231103 | 151500 | 31678883000 | 249000 | 248000 | 249000 | 248000 | 448 |
| 200 | 20231103 | 151400 | 31567696500 | 248000 | 248500 | 249000 | 248000 | 487 |
| 201 | 20231103 | 151300 | 31446656500 | 248500 | 249000 | 249000 | 248500 | 365 |
| 202 | 20231103 | 151200 | 31355896500 | 248500 | 249000 | 249000 | 248000 | 272 |
| 203 | 20231103 | 151100 | 31288249000 | 249000 | 248500 | 249000 | 248000 | 231 |
| 204 | 20231103 | 151000 | 31230880500 | 248000 | 248000 | 249000 | 248000 | 223 |
| 205 | 20231103 | 150900 | 31175471000 | 248500 | 248500 | 249000 | 248000 | 271 |
| 206 | 20231103 | 150800 | 31108144500 | 249000 | 248500 | 249000 | 248000 | 285 |
| 207 | 20231103 | 150700 | 31037280000 | 249000 | 249000 | 249000 | 248500 | 299 |
| 208 | 20231103 | 150600 | 30962923500 | 249000 | 248500 | 249000 | 248500 | 157 |
| 209 | 20231103 | 150500 | 30923882000 | 248500 | 248500 | 249000 | 248000 | 367 |
| 210 | 20231103 | 150400 | 30832657000 | 249000 | 248000 | 249000 | 248000 | 113 |
| 211 | 20231103 | 150300 | 30804592000 | 249000 | 248000 | 249000 | 248000 | 208 |
| 212 | 20231103 | 150200 | 30752930500 | 248000 | 248000 | 249000 | 248000 | 250 |
| 213 | 20231103 | 150100 | 30690886000 | 248500 | 248500 | 248500 | 248000 | 166 |
| 214 | 20231103 | 150000 | 30649666500 | 249000 | 249000 | 249000 | 248000 | 612 |
| 215 | 20231103 | 145900 | 30497609000 | 248000 | 248500 | 249000 | 248000 | 109 |
| 216 | 20231103 | 145800 | 30470514000 | 248000 | 248000 | 248500 | 248000 | 415 |
| 217 | 20231103 | 145700 | 30367482500 | 248000 | 248500 | 248500 | 248000 | 147 |
| 218 | 20231103 | 145600 | 30330991500 | 248500 | 248000 | 248500 | 248000 | 187 |
| 219 | 20231103 | 145500 | 30284547500 | 248500 | 248000 | 248500 | 247500 | 104 |
| 220 | 20231103 | 145400 | 30258752000 | 247500 | 247500 | 248000 | 247500 | 431 |
| 221 | 20231103 | 145300 | 30151940500 | 248000 | 247500 | 248000 | 247500 | 218 |
| 222 | 20231103 | 145200 | 30097937500 | 247500 | 247500 | 248000 | 247500 | 62 |
| 223 | 20231103 | 145100 | 30082573000 | 247500 | 247500 | 248000 | 247500 | 271 |
| 224 | 20231103 | 145000 | 30015461000 | 247500 | 247500 | 248000 | 247500 | 111 |
| 225 | 20231103 | 144900 | 29987965000 | 247500 | 247000 | 248000 | 247000 | 114 |
| 226 | 20231103 | 144800 | 29959768500 | 247500 | 247500 | 248000 | 247000 | 355 |
| 227 | 20231103 | 144700 | 29871931500 | 248000 | 247500 | 248500 | 247500 | 299 |
| 228 | 20231103 | 144600 | 29797853500 | 248000 | 248000 | 248500 | 247500 | 155 |
| 229 | 20231103 | 144500 | 29759433500 | 248000 | 248000 | 248500 | 247500 | 151 |
| 230 | 20231103 | 144400 | 29721985000 | 248500 | 248000 | 248500 | 248000 | 184 |
| 231 | 20231103 | 144300 | 29676314500 | 248000 | 248000 | 248500 | 248000 | 365 |
| 232 | 20231103 | 144200 | 29585771000 | 248500 | 248500 | 248500 | 248000 | 134 |
| 233 | 20231103 | 144100 | 29552499000 | 248500 | 248500 | 248500 | 248000 | 112 |
| 234 | 20231103 | 144000 | 29524707500 | 248500 | 248000 | 248500 | 248000 | 187 |
| 235 | 20231103 | 143900 | 29478289000 | 248000 | 248000 | 248500 | 248000 | 318 |
| 236 | 20231103 | 143800 | 29399330500 | 248500 | 248000 | 248500 | 248000 | 206 |
| 237 | 20231103 | 143700 | 29348227000 | 248500 | 248000 | 248500 | 248000 | 228 |
| 238 | 20231103 | 143600 | 29291650500 | 248000 | 248000 | 248500 | 248000 | 128 |
| 239 | 20231103 | 143500 | 29259898500 | 248500 | 248500 | 248500 | 248000 | 268 |
| 240 | 20231103 | 143400 | 29193381000 | 248000 | 248000 | 248500 | 248000 | 142 |
| 241 | 20231103 | 143300 | 29158157000 | 248000 | 247500 | 248500 | 247500 | 301 |
| 242 | 20231103 | 143200 | 29083522500 | 247500 | 247500 | 248000 | 247500 | 293 |
| 243 | 20231103 | 143100 | 29010935000 | 248000 | 248000 | 248000 | 247500 | 171 |
| 244 | 20231103 | 143000 | 28968584500 | 248000 | 247500 | 248000 | 247500 | 165 |
| 245 | 20231103 | 142900 | 28927700500 | 247500 | 247500 | 248000 | 247500 | 255 |
| 246 | 20231103 | 142800 | 28864573000 | 247500 | 248000 | 248000 | 247500 | 192 |
| 247 | 20231103 | 142700 | 28816997000 | 247500 | 248000 | 248000 | 247500 | 111 |
| 248 | 20231103 | 142600 | 28789506000 | 247500 | 247500 | 248000 | 247500 | 171 |
| 249 | 20231103 | 142500 | 28747146500 | 248000 | 247500 | 248000 | 247500 | 176 |
| 250 | 20231103 | 142400 | 28703541000 | 247500 | 248000 | 248000 | 247500 | 138 |
| 251 | 20231103 | 142300 | 28669361000 | 248000 | 247500 | 248000 | 247500 | 345 |
| 252 | 20231103 | 142200 | 28583834500 | 247500 | 247500 | 248000 | 247500 | 153 |
| 253 | 20231103 | 142100 | 28545953500 | 247500 | 247500 | 248000 | 247000 | 442 |
| 254 | 20231103 | 142000 | 28436523500 | 247000 | 248000 | 248000 | 247000 | 424 |
| 255 | 20231103 | 141900 | 28331594000 | 248000 | 247500 | 248000 | 247500 | 447 |
| 256 | 20231103 | 141800 | 28220916500 | 248000 | 247500 | 248000 | 247500 | 163 |
| 257 | 20231103 | 141700 | 28180536500 | 247500 | 247500 | 248000 | 247500 | 151 |
| 258 | 20231103 | 141600 | 28143138000 | 248000 | 247500 | 248000 | 247500 | 178 |
| 259 | 20231103 | 141500 | 28099038500 | 248000 | 247500 | 248000 | 247500 | 101 |
| 260 | 20231103 | 141400 | 28074034500 | 248000 | 247500 | 248000 | 247500 | 163 |
| 261 | 20231103 | 141300 | 28033658000 | 248000 | 247500 | 248000 | 247500 | 143 |
| 262 | 20231103 | 141200 | 27998245500 | 247500 | 248000 | 248000 | 247500 | 178 |
| 263 | 20231103 | 141100 | 27954154500 | 247500 | 247500 | 248000 | 247500 | 175 |
| 264 | 20231103 | 141000 | 27910789000 | 247500 | 247500 | 248000 | 247500 | 111 |
| 265 | 20231103 | 140900 | 27883305500 | 247500 | 247500 | 248000 | 247500 | 318 |
| 266 | 20231103 | 140800 | 27804506000 | 247500 | 248000 | 248000 | 247500 | 91 |
| 267 | 20231103 | 140700 | 27781969500 | 247500 | 248000 | 248000 | 247500 | 150 |
| 268 | 20231103 | 140600 | 27744807500 | 247500 | 247500 | 248000 | 247500 | 131 |
| 269 | 20231103 | 140500 | 27712362500 | 247500 | 247500 | 248000 | 247500 | 221 |
| 270 | 20231103 | 140400 | 27657626500 | 247500 | 247500 | 248000 | 247500 | 837 |
| 271 | 20231103 | 140300 | 27450448000 | 247000 | 247000 | 247500 | 247000 | 278 |
| 272 | 20231103 | 140200 | 27381731000 | 247000 | 247000 | 247500 | 247000 | 202 |
| 273 | 20231103 | 140100 | 27331793000 | 247000 | 247000 | 247500 | 247000 | 100 |
| 274 | 20231103 | 140000 | 27307079500 | 247000 | 247500 | 247500 | 247000 | 182 |
| 275 | 20231103 | 135900 | 27262093500 | 247000 | 247000 | 247500 | 247000 | 96 |
| 276 | 20231103 | 135800 | 27238373000 | 247000 | 247000 | 247500 | 246500 | 584 |
| 277 | 20231103 | 135700 | 27094134000 | 247000 | 247000 | 247500 | 247000 | 165 |
| 278 | 20231103 | 135600 | 27053348500 | 247000 | 247000 | 247500 | 247000 | 147 |
| 279 | 20231103 | 135500 | 27017034000 | 247000 | 247500 | 247500 | 247000 | 258 |
| 280 | 20231103 | 135400 | 26953279000 | 247500 | 247000 | 247500 | 247000 | 165 |
| 281 | 20231103 | 135300 | 26912508000 | 247000 | 247000 | 247500 | 247000 | 148 |
| 282 | 20231103 | 135200 | 26875921500 | 247000 | 247000 | 247500 | 247000 | 152 |
| 283 | 20231103 | 135100 | 26838375500 | 247000 | 247000 | 247500 | 247000 | 165 |
| 284 | 20231103 | 135000 | 26797578000 | 247000 | 247000 | 247500 | 247000 | 141 |
| 285 | 20231103 | 134900 | 26762745500 | 247500 | 247000 | 247500 | 247000 | 236 |
| 286 | 20231103 | 134800 | 26704413500 | 247000 | 247000 | 247500 | 247000 | 84 |
| 287 | 20231103 | 134700 | 26683661000 | 247500 | 247000 | 247500 | 247000 | 268 |
| 288 | 20231103 | 134600 | 26617450000 | 247000 | 247000 | 247500 | 247000 | 282 |
| 289 | 20231103 | 134500 | 26547689500 | 247000 | 247000 | 247500 | 247000 | 94 |
| 290 | 20231103 | 134400 | 26524460000 | 247000 | 247000 | 247500 | 247000 | 95 |
| 291 | 20231103 | 134300 | 26500987000 | 247000 | 247000 | 248000 | 247000 | 289 |
| 292 | 20231103 | 134200 | 26429539500 | 247500 | 248000 | 248000 | 247000 | 93 |
| 293 | 20231103 | 134100 | 26406514000 | 247000 | 247500 | 248000 | 247000 | 95 |
| 294 | 20231103 | 134000 | 26382997500 | 247500 | 247500 | 248000 | 247500 | 57 |
| 295 | 20231103 | 133900 | 26368887500 | 247500 | 247500 | 248000 | 247000 | 195 |
| 296 | 20231103 | 133800 | 26320630500 | 247500 | 247500 | 248000 | 247500 | 85 |
| 297 | 20231103 | 133700 | 26299589000 | 247500 | 248000 | 248000 | 247000 | 417 |
| 298 | 20231103 | 133600 | 26196395500 | 247000 | 247500 | 248000 | 247000 | 196 |
| 299 | 20231103 | 133500 | 26147874000 | 247500 | 248000 | 248000 | 247500 | 37 |
| 300 | 20231103 | 133400 | 26138715000 | 247500 | 248000 | 248500 | 247500 | 310 |
| 301 | 20231103 | 133300 | 26061869000 | 248000 | 248500 | 248500 | 248000 | 46 |
| 302 | 20231103 | 133200 | 26050457500 | 248500 | 248000 | 248500 | 248000 | 123 |
| 303 | 20231103 | 133100 | 26019937500 | 248500 | 248000 | 248500 | 248000 | 78 |
| 304 | 20231103 | 133000 | 26000584500 | 248500 | 248000 | 248500 | 248000 | 52 |
| 305 | 20231103 | 132900 | 25987687000 | 248500 | 248000 | 248500 | 248000 | 81 |
| 306 | 20231103 | 132800 | 25967596000 | 248000 | 247500 | 248000 | 247500 | 198 |
| 307 | 20231103 | 132700 | 25918528500 | 247500 | 248000 | 248000 | 247500 | 63 |
| 308 | 20231103 | 132600 | 25902929000 | 247500 | 247500 | 248000 | 247500 | 120 |
| 309 | 20231103 | 132500 | 25873226500 | 248000 | 248000 | 248000 | 247500 | 130 |
| 310 | 20231103 | 132400 | 25841037000 | 247500 | 247500 | 248000 | 247500 | 92 |
| 311 | 20231103 | 132300 | 25818266500 | 247500 | 247500 | 248500 | 247500 | 90 |
| 312 | 20231103 | 132200 | 25795981000 | 248000 | 248000 | 248000 | 247500 | 137 |
| 313 | 20231103 | 132100 | 25762064500 | 248000 | 248000 | 248500 | 247500 | 116 |
| 314 | 20231103 | 132000 | 25733328000 | 248000 | 247500 | 248000 | 247500 | 117 |
| 315 | 20231103 | 131900 | 25704358500 | 247500 | 247500 | 248000 | 247500 | 91 |
| 316 | 20231103 | 131800 | 25681831500 | 247500 | 247500 | 248000 | 247500 | 138 |
| 317 | 20231103 | 131700 | 25647667000 | 248000 | 247500 | 248500 | 247500 | 89 |
| 318 | 20231103 | 131600 | 25625608000 | 248000 | 247500 | 248500 | 247500 | 57 |
| 319 | 20231103 | 131500 | 25611480500 | 247500 | 247500 | 248000 | 247500 | 306 |
| 320 | 20231103 | 131400 | 25535654500 | 248000 | 248000 | 248500 | 247500 | 71 |
| 321 | 20231103 | 131300 | 25518056500 | 248000 | 247500 | 248000 | 247500 | 127 |
| 322 | 20231103 | 131200 | 25486577500 | 247500 | 248000 | 248000 | 247500 | 93 |
| 323 | 20231103 | 131100 | 25463551000 | 248000 | 247500 | 248500 | 247500 | 89 |
| 324 | 20231103 | 131000 | 25441504000 | 247500 | 247500 | 248000 | 247500 | 152 |
| 325 | 20231103 | 130900 | 25403862000 | 248000 | 248500 | 248500 | 247500 | 75 |
| 326 | 20231103 | 130800 | 25385264500 | 248500 | 248000 | 248500 | 247500 | 172 |
| 327 | 20231103 | 130700 | 25342622000 | 248000 | 248500 | 248500 | 248000 | 78 |
| 328 | 20231103 | 130600 | 25323274000 | 248500 | 248000 | 248500 | 247500 | 172 |
| 329 | 20231103 | 130500 | 25280646500 | 248000 | 248000 | 248500 | 248000 | 64 |
| 330 | 20231103 | 130400 | 25264772000 | 248000 | 248500 | 248500 | 247500 | 188 |
| 331 | 20231103 | 130300 | 25218156000 | 248000 | 248000 | 248500 | 247500 | 71 |
| 332 | 20231103 | 130200 | 25200550500 | 248000 | 248500 | 248500 | 248000 | 307 |
| 333 | 20231103 | 130100 | 25124397500 | 248000 | 248000 | 248500 | 248000 | 59 |
| 334 | 20231103 | 130000 | 25109764000 | 248000 | 248500 | 248500 | 247500 | 128 |
| 335 | 20231103 | 125900 | 25078017500 | 248000 | 248000 | 248500 | 248000 | 116 |
| 336 | 20231103 | 125800 | 25049245500 | 248000 | 248500 | 248500 | 248000 | 108 |
| 337 | 20231103 | 125700 | 25022449500 | 248500 | 248000 | 248500 | 248000 | 210 |
| 338 | 20231103 | 125600 | 24970357500 | 248000 | 248000 | 248500 | 248000 | 76 |
| 339 | 20231103 | 125500 | 24951509000 | 248000 | 248500 | 248500 | 248000 | 109 |
| 340 | 20231103 | 125400 | 24924464500 | 248000 | 248000 | 248500 | 248000 | 84 |
| 341 | 20231103 | 125300 | 24903629500 | 248000 | 248500 | 248500 | 248000 | 88 |
| 342 | 20231103 | 125200 | 24881795500 | 248000 | 248000 | 248500 | 248000 | 62 |
| 343 | 20231103 | 125100 | 24866416500 | 248500 | 248000 | 248500 | 248000 | 72 |
| 344 | 20231103 | 125000 | 24848550000 | 248000 | 248000 | 248500 | 248000 | 69 |
| 345 | 20231103 | 124900 | 24831436000 | 248500 | 248000 | 248500 | 248000 | 109 |
| 346 | 20231103 | 124800 | 24804400500 | 248000 | 248000 | 248500 | 248000 | 51 |
| 347 | 20231103 | 124700 | 24791747500 | 248000 | 248000 | 248500 | 248000 | 105 |
| 348 | 20231103 | 124600 | 24765693000 | 248500 | 248000 | 248500 | 247500 | 93 |
| 349 | 20231103 | 124500 | 24742635000 | 247500 | 248000 | 248500 | 247500 | 63 |
| 350 | 20231103 | 124400 | 24727019000 | 248000 | 248000 | 248500 | 248000 | 89 |
| 351 | 20231103 | 124300 | 24704943500 | 248500 | 248500 | 248500 | 248000 | 209 |
| 352 | 20231103 | 124200 | 24653097000 | 248000 | 248000 | 248500 | 248000 | 69 |
| 353 | 20231103 | 124100 | 24635981500 | 248000 | 248000 | 248500 | 248000 | 35 |
| 354 | 20231103 | 124000 | 24627301000 | 248000 | 248500 | 249000 | 248000 | 143 |
| 355 | 20231103 | 123900 | 24591766000 | 248500 | 248500 | 249000 | 248000 | 55 |
| 356 | 20231103 | 123800 | 24578104000 | 248000 | 248000 | 249000 | 248000 | 45 |
| 357 | 20231103 | 123700 | 24566933000 | 248500 | 248500 | 249000 | 248000 | 90 |
| 358 | 20231103 | 123600 | 24544589500 | 248500 | 248500 | 249000 | 248500 | 81 |
| 359 | 20231103 | 123500 | 24524451500 | 249000 | 248500 | 249000 | 248500 | 43 |
| 360 | 20231103 | 123400 | 24513764000 | 248500 | 248500 | 249000 | 248500 | 177 |
| 361 | 20231103 | 123300 | 24469777000 | 248000 | 249000 | 249000 | 248000 | 155 |
| 362 | 20231103 | 123200 | 24431262000 | 248500 | 248000 | 249000 | 248000 | 198 |
| 363 | 20231103 | 123100 | 24382134500 | 248000 | 248000 | 248500 | 248000 | 114 |
| 364 | 20231103 | 123000 | 24353846000 | 248000 | 248500 | 248500 | 248000 | 47 |
| 365 | 20231103 | 122900 | 24342179500 | 248000 | 249500 | 249500 | 248000 | 562 |
| 366 | 20231103 | 122800 | 24202439500 | 249000 | 249000 | 249500 | 249000 | 58 |
| 367 | 20231103 | 122700 | 24187988000 | 249500 | 249000 | 249500 | 249000 | 89 |
| 368 | 20231103 | 122600 | 24165811000 | 249000 | 248500 | 249000 | 248000 | 1031 |
| 369 | 20231103 | 122500 | 23909342000 | 248000 | 248000 | 248500 | 248000 | 77 |
| 370 | 20231103 | 122400 | 23890233500 | 248000 | 248000 | 248500 | 247500 | 59 |
| 371 | 20231103 | 122300 | 23875607000 | 248000 | 248500 | 248500 | 248000 | 65 |
| 372 | 20231103 | 122200 | 23859482500 | 248000 | 248000 | 248500 | 248000 | 82 |
| 373 | 20231103 | 122100 | 23839134500 | 248000 | 248000 | 248500 | 248000 | 118 |
| 374 | 20231103 | 122000 | 23809859500 | 248000 | 248500 | 248500 | 248000 | 56 |
| 375 | 20231103 | 121900 | 23795963500 | 248500 | 248000 | 248500 | 248000 | 31 |
| 376 | 20231103 | 121800 | 23788273000 | 248000 | 248000 | 248500 | 248000 | 90 |
| 377 | 20231103 | 121700 | 23765949500 | 248000 | 248000 | 248500 | 248000 | 124 |
| 378 | 20231103 | 121600 | 23735176500 | 248000 | 248000 | 248500 | 248000 | 41 |
| 379 | 20231103 | 121500 | 23725008000 | 248500 | 248000 | 248500 | 248000 | 55 |
| 380 | 20231103 | 121400 | 23711364500 | 248000 | 248500 | 248500 | 248000 | 189 |
| 381 | 20231103 | 121300 | 23664475000 | 248000 | 248000 | 248500 | 248000 | 150 |
| 382 | 20231103 | 121200 | 23627269500 | 248000 | 248000 | 248500 | 248000 | 61 |
| 383 | 20231103 | 121100 | 23612132000 | 248000 | 248000 | 248500 | 248000 | 63 |
| 384 | 20231103 | 121000 | 23596496500 | 248000 | 248000 | 248500 | 248000 | 260 |
| 385 | 20231103 | 120900 | 23531951000 | 248500 | 248500 | 248500 | 248000 | 148 |
| 386 | 20231103 | 120800 | 23495236500 | 248000 | 248000 | 248500 | 248000 | 97 |
| 387 | 20231103 | 120700 | 23471175500 | 248000 | 248000 | 248500 | 248000 | 36 |
| 388 | 20231103 | 120600 | 23462242000 | 248000 | 248000 | 248500 | 248000 | 94 |
| 389 | 20231103 | 120500 | 23438920500 | 248500 | 248500 | 248500 | 247500 | 120 |
| 390 | 20231103 | 120400 | 23409159500 | 247500 | 248500 | 248500 | 247500 | 39 |
| 391 | 20231103 | 120300 | 23399501000 | 248000 | 247500 | 248500 | 247500 | 60 |
| 392 | 20231103 | 120200 | 23384642000 | 248500 | 247500 | 248500 | 247500 | 228 |
| 393 | 20231103 | 120100 | 23328126000 | 248000 | 247500 | 248000 | 247500 | 33 |
| 394 | 20231103 | 120000 | 23319956500 | 247500 | 247000 | 248000 | 247000 | 543 |
| 395 | 20231103 | 115900 | 23185397500 | 247000 | 247000 | 248000 | 247000 | 198 |
| 396 | 20231103 | 115800 | 23136427500 | 247000 | 247000 | 247500 | 247000 | 139 |
| 397 | 20231103 | 115700 | 23102076000 | 247500 | 247500 | 247500 | 247000 | 158 |
| 398 | 20231103 | 115600 | 23063028500 | 247000 | 247500 | 247500 | 247000 | 163 |
| 399 | 20231103 | 115500 | 23022729000 | 247500 | 247000 | 248000 | 247000 | 158 |
| 400 | 20231103 | 115400 | 22983655500 | 247000 | 247000 | 248000 | 247000 | 203 |
| 401 | 20231103 | 115300 | 22933440500 | 247000 | 247500 | 247500 | 247000 | 154 |
| 402 | 20231103 | 115200 | 22895365500 | 247000 | 247500 | 247500 | 247000 | 512 |
| 403 | 20231103 | 115100 | 22768704500 | 247500 | 247500 | 248000 | 247500 | 188 |
| 404 | 20231103 | 115000 | 22722151500 | 247500 | 247500 | 248000 | 247500 | 184 |
| 405 | 20231103 | 114900 | 22676593500 | 247500 | 247500 | 248000 | 247500 | 199 |
| 406 | 20231103 | 114800 | 22627323500 | 247500 | 248000 | 248000 | 247500 | 109 |
| 407 | 20231103 | 114700 | 22600331500 | 247500 | 247500 | 248000 | 247500 | 128 |
| 408 | 20231103 | 114600 | 22568630000 | 248000 | 248000 | 248000 | 247500 | 140 |
| 409 | 20231103 | 114500 | 22533930000 | 248000 | 248500 | 249000 | 248000 | 255 |
| 410 | 20231103 | 114400 | 22470632500 | 248500 | 248500 | 249000 | 248000 | 162 |
| 411 | 20231103 | 114300 | 22430365500 | 248000 | 248500 | 249000 | 248000 | 198 |
| 412 | 20231103 | 114200 | 22381176500 | 248500 | 248500 | 249000 | 248500 | 89 |
| 413 | 20231103 | 114100 | 22359040000 | 248500 | 248500 | 249000 | 248500 | 122 |
| 414 | 20231103 | 114000 | 22328704500 | 248500 | 249000 | 249000 | 248500 | 137 |
| 415 | 20231103 | 113900 | 22294628000 | 249000 | 248500 | 249000 | 248500 | 148 |
| 416 | 20231103 | 113800 | 22257813000 | 248500 | 248000 | 249000 | 248000 | 511 |
| 417 | 20231103 | 113700 | 22130853000 | 248500 | 247500 | 248500 | 247500 | 218 |
| 418 | 20231103 | 113600 | 22076797000 | 248000 | 247500 | 248000 | 247500 | 308 |
| 419 | 20231103 | 113500 | 22000470500 | 247500 | 248000 | 248000 | 247000 | 246 |
| 420 | 20231103 | 113400 | 21939529000 | 248000 | 247500 | 248000 | 247500 | 92 |
| 421 | 20231103 | 113300 | 21916747500 | 248000 | 248000 | 248000 | 247500 | 204 |
| 422 | 20231103 | 113200 | 21866234000 | 247500 | 247000 | 248000 | 247000 | 531 |
| 423 | 20231103 | 113100 | 21734701000 | 248000 | 246500 | 248500 | 246500 | 2003 |
| 424 | 20231103 | 113000 | 21239176000 | 246500 | 247000 | 247500 | 246500 | 574 |
| 425 | 20231103 | 112900 | 21097230000 | 247500 | 247000 | 247500 | 247000 | 226 |
| 426 | 20231103 | 112800 | 21041373000 | 247500 | 247500 | 248000 | 247500 | 465 |
| 427 | 20231103 | 112700 | 20926267500 | 247500 | 247500 | 248000 | 247500 | 594 |
| 428 | 20231103 | 112600 | 20779171500 | 247500 | 248000 | 248500 | 247500 | 576 |
| 429 | 20231103 | 112500 | 20636338000 | 248000 | 248000 | 248500 | 248000 | 375 |
| 430 | 20231103 | 112400 | 20543250000 | 248500 | 248000 | 248500 | 248000 | 133 |
| 431 | 20231103 | 112300 | 20510235500 | 248000 | 248000 | 248500 | 248000 | 176 |
| 432 | 20231103 | 112200 | 20466547500 | 248000 | 248000 | 248500 | 248000 | 197 |
| 433 | 20231103 | 112100 | 20417642500 | 248000 | 248000 | 248500 | 248000 | 131 |
| 434 | 20231103 | 112000 | 20385110500 | 248000 | 248000 | 248500 | 248000 | 256 |
| 435 | 20231103 | 111900 | 20321549500 | 248000 | 248000 | 248500 | 248000 | 70 |
| 436 | 20231103 | 111800 | 20304167000 | 248500 | 248500 | 248500 | 248000 | 205 |
| 437 | 20231103 | 111700 | 20253284000 | 248000 | 248000 | 248500 | 248000 | 96 |
| 438 | 20231103 | 111600 | 20229457000 | 248000 | 248500 | 248500 | 248000 | 211 |
| 439 | 20231103 | 111500 | 20177074500 | 248500 | 248500 | 248500 | 248000 | 143 |
| 440 | 20231103 | 111400 | 20141563000 | 248000 | 248500 | 248500 | 248000 | 661 |
| 441 | 20231103 | 111300 | 19977337500 | 248000 | 248000 | 248500 | 248000 | 179 |
| 442 | 20231103 | 111200 | 19932895500 | 248500 | 248500 | 248500 | 248000 | 209 |
| 443 | 20231103 | 111100 | 19880991500 | 248500 | 248000 | 249000 | 248000 | 644 |
| 444 | 20231103 | 111000 | 19720959500 | 248500 | 247000 | 248500 | 247000 | 1862 |
| 445 | 20231103 | 110900 | 19259390500 | 247000 | 247000 | 247500 | 247000 | 108 |
| 446 | 20231103 | 110800 | 19232696500 | 247000 | 247500 | 247500 | 247000 | 146 |
| 447 | 20231103 | 110700 | 19196595500 | 247500 | 247000 | 247500 | 247000 | 177 |
| 448 | 20231103 | 110600 | 19152849000 | 247500 | 248000 | 248000 | 247000 | 234 |
| 449 | 20231103 | 110500 | 19094935500 | 247500 | 247500 | 248000 | 247500 | 126 |
| 450 | 20231103 | 110400 | 19063721000 | 247500 | 248000 | 248000 | 247000 | 148 |
| 451 | 20231103 | 110300 | 19027080000 | 247000 | 247000 | 248000 | 247000 | 273 |
| 452 | 20231103 | 110200 | 18959523500 | 247000 | 247500 | 247500 | 247000 | 116 |
| 453 | 20231103 | 110100 | 18930833500 | 247500 | 247500 | 248000 | 247500 | 221 |
| 454 | 20231103 | 110000 | 18876107500 | 248000 | 247000 | 248000 | 247000 | 209 |
| 455 | 20231103 | 105900 | 18824388500 | 247000 | 247500 | 248000 | 247000 | 495 |
| 456 | 20231103 | 105800 | 18701937500 | 247500 | 247500 | 248000 | 247500 | 219 |
| 457 | 20231103 | 105700 | 18647693500 | 248000 | 248000 | 248000 | 247500 | 158 |
| 458 | 20231103 | 105600 | 18608554500 | 247500 | 248000 | 248000 | 247000 | 192 |
| 459 | 20231103 | 105500 | 18561012500 | 247500 | 248000 | 248000 | 247000 | 155 |
| 460 | 20231103 | 105400 | 18522619500 | 248000 | 248000 | 248000 | 247000 | 653 |
| 461 | 20231103 | 105300 | 18360810000 | 248000 | 247500 | 248000 | 247000 | 448 |
| 462 | 20231103 | 105200 | 18249949500 | 247500 | 246500 | 247500 | 246500 | 236 |
| 463 | 20231103 | 105100 | 18191684000 | 247000 | 246500 | 247000 | 246500 | 675 |
| 464 | 20231103 | 105000 | 18025004500 | 247000 | 246500 | 247000 | 246500 | 414 |
| 465 | 20231103 | 104900 | 17922788500 | 246500 | 246000 | 247000 | 245500 | 804 |
| 466 | 20231103 | 104800 | 17724784500 | 246000 | 246000 | 246000 | 245500 | 203 |
| 467 | 20231103 | 104700 | 17674878500 | 245500 | 246000 | 246000 | 245500 | 247 |
| 468 | 20231103 | 104600 | 17614151000 | 246000 | 245500 | 246000 | 245500 | 101 |
| 469 | 20231103 | 104500 | 17589330500 | 246000 | 245500 | 246000 | 245500 | 128 |
| 470 | 20231103 | 104400 | 17557876500 | 245500 | 246000 | 246000 | 245500 | 172 |
| 471 | 20231103 | 104300 | 17515603500 | 246000 | 245500 | 246000 | 245500 | 267 |
| 472 | 20231103 | 104200 | 17449975000 | 246000 | 245500 | 246000 | 245000 | 1202 |
| 473 | 20231103 | 104100 | 17154756000 | 245000 | 245000 | 245500 | 245000 | 187 |
| 474 | 20231103 | 104000 | 17108904000 | 245500 | 245500 | 245500 | 245000 | 149 |
| 475 | 20231103 | 103900 | 17072358500 | 245000 | 245000 | 245500 | 245000 | 352 |
| 476 | 20231103 | 103800 | 16985981500 | 245000 | 245500 | 245500 | 245000 | 153 |
| 477 | 20231103 | 103700 | 16948446500 | 245500 | 244500 | 245500 | 244000 | 1514 |
| 478 | 20231103 | 103600 | 16577834500 | 244500 | 244500 | 244500 | 244000 | 970 |
| 479 | 20231103 | 103500 | 16340736000 | 244000 | 244000 | 244500 | 244000 | 36 |
| 480 | 20231103 | 103400 | 16331942000 | 244000 | 244000 | 244500 | 244000 | 95 |
| 481 | 20231103 | 103300 | 16308747000 | 244000 | 244000 | 244500 | 244000 | 170 |
| 482 | 20231103 | 103200 | 16267243500 | 244000 | 244000 | 244500 | 244000 | 209 |
| 483 | 20231103 | 103100 | 16216195500 | 244000 | 244000 | 244500 | 244000 | 75 |
| 484 | 20231103 | 103000 | 16197877000 | 244000 | 244000 | 244500 | 244000 | 420 |
| 485 | 20231103 | 102900 | 16095232000 | 244000 | 244000 | 244500 | 243500 | 2424 |
| 486 | 20231103 | 102800 | 15503724000 | 243500 | 243500 | 244000 | 243500 | 193 |
| 487 | 20231103 | 102700 | 15456646000 | 243500 | 243500 | 244000 | 243500 | 169 |
| 488 | 20231103 | 102600 | 15415476000 | 243500 | 244500 | 245000 | 243500 | 1572 |
| 489 | 20231103 | 102500 | 15031728000 | 245000 | 244500 | 245000 | 244500 | 193 |
| 490 | 20231103 | 102400 | 14984478000 | 244500 | 244500 | 245000 | 244500 | 258 |
| 491 | 20231103 | 102300 | 14921372500 | 245000 | 245000 | 245000 | 244500 | 103 |
| 492 | 20231103 | 102200 | 14896168000 | 244500 | 244000 | 245000 | 243500 | 2632 |
| 493 | 20231103 | 102100 | 14253171000 | 243500 | 243500 | 244000 | 243500 | 103 |
| 494 | 20231103 | 102000 | 14228073500 | 243500 | 244000 | 244500 | 243500 | 426 |
| 495 | 20231103 | 101900 | 14124129500 | 244000 | 244500 | 244500 | 244000 | 200 |
| 496 | 20231103 | 101800 | 14075300500 | 244000 | 244500 | 244500 | 244000 | 216 |
| 497 | 20231103 | 101700 | 14022561000 | 244500 | 244000 | 244500 | 244000 | 250 |
| 498 | 20231103 | 101600 | 13961493500 | 244500 | 244000 | 244500 | 244000 | 402 |
| 499 | 20231103 | 101500 | 13863371500 | 244000 | 244500 | 244500 | 244000 | 256 |
| 500 | 20231103 | 101400 | 13800853000 | 244500 | 244000 | 244500 | 244000 | 220 |
| 501 | 20231103 | 101300 | 13747124000 | 244000 | 244500 | 244500 | 244000 | 119 |
| 502 | 20231103 | 101200 | 13718060000 | 244000 | 244500 | 244500 | 244000 | 176 |
| 503 | 20231103 | 101100 | 13675089000 | 244000 | 244500 | 244500 | 244000 | 170 |
| 504 | 20231103 | 101000 | 13633563000 | 244000 | 244000 | 244500 | 244000 | 229 |
| 505 | 20231103 | 100900 | 13577627000 | 244000 | 244000 | 244500 | 244000 | 172 |
| 506 | 20231103 | 100800 | 13535579500 | 244000 | 243500 | 244500 | 243500 | 2109 |
| 507 | 20231103 | 100700 | 13020982000 | 244000 | 243500 | 244000 | 243500 | 273 |
| 508 | 20231103 | 100600 | 12954484500 | 244000 | 243500 | 244000 | 243500 | 114 |
| 509 | 20231103 | 100500 | 12926712000 | 243500 | 243500 | 244000 | 243500 | 172 |
| 510 | 20231103 | 100400 | 12884826500 | 243500 | 243500 | 244000 | 243500 | 106 |
| 511 | 20231103 | 100300 | 12859014000 | 243500 | 244000 | 244500 | 243500 | 227 |
| 512 | 20231103 | 100200 | 12803630500 | 244000 | 244500 | 244500 | 244000 | 79 |
| 513 | 20231103 | 100100 | 12784349000 | 244500 | 245000 | 245000 | 244500 | 713 |
| 514 | 20231103 | 100000 | 12609719000 | 245000 | 245000 | 245500 | 245000 | 91 |
| 515 | 20231103 | 095900 | 12587420000 | 245000 | 245500 | 246000 | 244500 | 296 |
| 516 | 20231103 | 095800 | 12514774000 | 245500 | 244500 | 245500 | 243500 | 775 |
| 517 | 20231103 | 095700 | 12325047000 | 243500 | 243000 | 244000 | 243000 | 920 |
| 518 | 20231103 | 095600 | 12100907000 | 243000 | 243500 | 244000 | 243000 | 354 |
| 519 | 20231103 | 095500 | 12014716000 | 243500 | 243500 | 244000 | 243500 | 292 |
| 520 | 20231103 | 095400 | 11943578500 | 243500 | 243500 | 244000 | 243500 | 254 |
| 521 | 20231103 | 095300 | 11881696500 | 243500 | 243500 | 244000 | 243500 | 198 |
| 522 | 20231103 | 095200 | 11833462500 | 243500 | 244500 | 244500 | 243500 | 740 |
| 523 | 20231103 | 095100 | 11652996000 | 244000 | 244500 | 245000 | 244000 | 194 |
| 524 | 20231103 | 095000 | 11605616000 | 244500 | 244500 | 245000 | 244500 | 208 |
| 525 | 20231103 | 094900 | 11554753500 | 244500 | 245000 | 245000 | 244500 | 66 |
| 526 | 20231103 | 094800 | 11538608500 | 244500 | 245500 | 245500 | 244500 | 880 |
| 527 | 20231103 | 094700 | 11322822500 | 245500 | 246000 | 246000 | 245500 | 94 |
| 528 | 20231103 | 094600 | 11299717500 | 245500 | 246000 | 246000 | 245500 | 96 |
| 529 | 20231103 | 094500 | 11276130500 | 245500 | 245500 | 246000 | 245500 | 142 |
| 530 | 20231103 | 094400 | 11241243500 | 246000 | 246000 | 246000 | 245500 | 221 |
| 531 | 20231103 | 094300 | 11186894000 | 246000 | 245500 | 246000 | 245000 | 499 |
| 532 | 20231103 | 094200 | 11064357500 | 245500 | 244500 | 245500 | 244500 | 350 |
| 533 | 20231103 | 094100 | 10978606500 | 244500 | 244000 | 245000 | 243500 | 1497 |
| 534 | 20231103 | 094000 | 10613012500 | 243500 | 244000 | 244000 | 243500 | 60 |
| 535 | 20231103 | 093900 | 10598389500 | 243500 | 243500 | 244000 | 243500 | 152 |
| 536 | 20231103 | 093800 | 10561367000 | 243500 | 243000 | 243500 | 243000 | 294 |
| 537 | 20231103 | 093700 | 10489824000 | 243000 | 243000 | 244000 | 243000 | 1793 |
| 538 | 20231103 | 093600 | 10053515000 | 243000 | 243500 | 244000 | 243000 | 511 |
| 539 | 20231103 | 093500 | 9929136000 | 244000 | 244000 | 244000 | 243500 | 399 |
| 540 | 20231103 | 093400 | 9831946000 | 244000 | 244500 | 245000 | 243500 | 1107 |
| 541 | 20231103 | 093300 | 9561639000 | 244500 | 244500 | 245000 | 244500 | 193 |
| 542 | 20231103 | 093200 | 9514418500 | 244500 | 244000 | 245000 | 244000 | 708 |
| 543 | 20231103 | 093100 | 9341217500 | 244000 | 244500 | 245500 | 243500 | 1917 |
| 544 | 20231103 | 093000 | 8872646000 | 244500 | 245500 | 246000 | 244500 | 2252 |
| 545 | 20231103 | 092900 | 8320730500 | 245500 | 245000 | 246000 | 245000 | 662 |
| 546 | 20231103 | 092800 | 8158173500 | 245500 | 246000 | 246000 | 245000 | 1352 |
| 547 | 20231103 | 092700 | 7826071500 | 245500 | 245500 | 246000 | 245500 | 119 |
| 548 | 20231103 | 092600 | 7796833500 | 246000 | 246000 | 246000 | 245500 | 217 |
| 549 | 20231103 | 092500 | 7743517000 | 246000 | 246000 | 246000 | 245500 | 1360 |
| 550 | 20231103 | 092400 | 7409087000 | 245500 | 245500 | 246000 | 245500 | 426 |
| 551 | 20231103 | 092300 | 7304493500 | 246000 | 247000 | 247000 | 245500 | 1422 |
| 552 | 20231103 | 092200 | 6954159500 | 247000 | 248000 | 248000 | 247000 | 560 |
| 553 | 20231103 | 092100 | 6815658000 | 247500 | 248000 | 248000 | 247500 | 262 |
| 554 | 20231103 | 092000 | 6750700000 | 248000 | 248500 | 249000 | 248000 | 227 |
| 555 | 20231103 | 091900 | 6694293500 | 248500 | 248000 | 249000 | 248000 | 828 |
| 556 | 20231103 | 091800 | 6488602000 | 248000 | 248500 | 249000 | 247500 | 1897 |
| 557 | 20231103 | 091700 | 6018117000 | 249000 | 249500 | 249500 | 249000 | 1259 |
| 558 | 20231103 | 091600 | 5704329000 | 249500 | 250000 | 250000 | 249500 | 15 |
| 559 | 20231103 | 091500 | 5700583000 | 250000 | 250500 | 250500 | 250000 | 848 |
| 560 | 20231103 | 091400 | 5488385500 | 250500 | 250500 | 250500 | 250000 | 139 |
| 561 | 20231103 | 091300 | 5453582500 | 250000 | 251500 | 251500 | 250000 | 611 |
| 562 | 20231103 | 091200 | 5300250000 | 251500 | 251000 | 251500 | 251000 | 126 |
| 563 | 20231103 | 091100 | 5268570500 | 251000 | 251500 | 251500 | 251000 | 107 |
| 564 | 20231103 | 091000 | 5241679500 | 251500 | 250500 | 251500 | 250500 | 737 |
| 565 | 20231103 | 090900 | 5056619000 | 250500 | 250000 | 250500 | 249500 | 559 |
| 566 | 20231103 | 090800 | 4916761000 | 250000 | 250000 | 250000 | 249500 | 315 |
| 567 | 20231103 | 090700 | 4838048000 | 251000 | 251000 | 251500 | 250000 | 848 |
| 568 | 20231103 | 090600 | 4625291000 | 251000 | 249500 | 251000 | 248000 | 1465 |
| 569 | 20231103 | 090500 | 4258987000 | 249000 | 247500 | 250000 | 247500 | 1824 |
| 570 | 20231103 | 090400 | 3806304500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 571 | 20231103 | 090300 | 3806304500 | 234000 | 253000 | 254000 | 234000 | 12078 |
| 572 | 20231103 | 090200 | 812928500 | 253000 | 253500 | 253500 | 253000 | 30 |
| 573 | 20231103 | 090100 | 805325500 | 253500 | 253000 | 253500 | 252500 | 1839 |
| 574 | 20231103 | 090000 | 339904500 | 253500 | 254000 | 254000 | 253000 | 1339 |