35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 185400 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 6202 |
| 3 | 20231103 | 185300 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 4 | 20231103 | 185200 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 5 | 20231103 | 185100 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 6 | 20231103 | 185000 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 7 | 20231103 | 184900 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 8 | 20231103 | 184800 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 9 | 20231103 | 184700 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 10 | 20231103 | 184600 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 11 | 20231103 | 184500 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 12 | 20231103 | 184400 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 13 | 20231103 | 184300 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 14 | 20231103 | 184200 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 15 | 20231103 | 184100 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 16 | 20231103 | 184000 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 17 | 20231103 | 183900 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 18 | 20231103 | 183800 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 19 | 20231103 | 183700 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 20 | 20231103 | 183600 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 21 | 20231103 | 183500 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 22 | 20231103 | 183400 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 23 | 20231103 | 183300 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 24 | 20231103 | 183200 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 25 | 20231103 | 183100 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 26 | 20231103 | 183000 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 27 | 20231103 | 182900 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 28 | 20231103 | 182800 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 29 | 20231103 | 182700 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 30 | 20231103 | 182600 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 31 | 20231103 | 182500 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 32 | 20231103 | 182400 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 6202 |
| 33 | 20231103 | 182300 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 34 | 20231103 | 182200 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 35 | 20231103 | 182100 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 36 | 20231103 | 182000 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 37 | 20231103 | 181900 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 38 | 20231103 | 181800 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 39 | 20231103 | 181700 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 40 | 20231103 | 181600 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 41 | 20231103 | 181500 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 42 | 20231103 | 181400 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 43 | 20231103 | 181300 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 44 | 20231103 | 181200 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 45 | 20231103 | 181100 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 46 | 20231103 | 181000 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 47 | 20231103 | 180900 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 48 | 20231103 | 180800 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 49 | 20231103 | 180700 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 50 | 20231103 | 180600 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 51 | 20231103 | 180500 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 52 | 20231103 | 180400 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 53 | 20231103 | 180300 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 54 | 20231103 | 180200 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 55 | 20231103 | 180100 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 56 | 20231103 | 180000 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 57 | 20231103 | 175900 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 58 | 20231103 | 175800 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 59 | 20231103 | 175700 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 60 | 20231103 | 175600 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 61 | 20231103 | 175500 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 62 | 20231103 | 175400 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 6202 |
| 63 | 20231103 | 175300 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 64 | 20231103 | 175200 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 65 | 20231103 | 175100 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 66 | 20231103 | 175000 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 67 | 20231103 | 174900 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 68 | 20231103 | 174800 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 69 | 20231103 | 174700 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 70 | 20231103 | 174600 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 71 | 20231103 | 174500 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 72 | 20231103 | 174400 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 73 | 20231103 | 174300 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 74 | 20231103 | 174200 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 75 | 20231103 | 174100 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 76 | 20231103 | 174000 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 77 | 20231103 | 173900 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 78 | 20231103 | 173800 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 79 | 20231103 | 173700 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 80 | 20231103 | 173600 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 81 | 20231103 | 173500 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 82 | 20231103 | 173400 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 83 | 20231103 | 173300 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 84 | 20231103 | 173200 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 85 | 20231103 | 173100 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 86 | 20231103 | 173000 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 87 | 20231103 | 172900 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 88 | 20231103 | 172800 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 89 | 20231103 | 172700 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 90 | 20231103 | 172600 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 91 | 20231103 | 172500 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 92 | 20231103 | 172400 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 6202 |
| 93 | 20231103 | 172300 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 94 | 20231103 | 172200 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 95 | 20231103 | 172100 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 96 | 20231103 | 172000 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 97 | 20231103 | 171900 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 98 | 20231103 | 171800 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 99 | 20231103 | 171700 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 100 | 20231103 | 171600 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 101 | 20231103 | 171500 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 102 | 20231103 | 171400 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 103 | 20231103 | 171300 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 104 | 20231103 | 171200 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 105 | 20231103 | 171100 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 106 | 20231103 | 171000 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 107 | 20231103 | 170900 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 108 | 20231103 | 170800 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 109 | 20231103 | 170700 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 110 | 20231103 | 170600 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 111 | 20231103 | 170500 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 112 | 20231103 | 170400 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 113 | 20231103 | 170300 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 114 | 20231103 | 170200 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 115 | 20231103 | 170100 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 116 | 20231103 | 170000 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 117 | 20231103 | 165900 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 118 | 20231103 | 165800 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 119 | 20231103 | 165700 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 120 | 20231103 | 165600 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 121 | 20231103 | 165500 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 122 | 20231103 | 165400 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 6202 |
| 123 | 20231103 | 165300 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 124 | 20231103 | 165200 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 125 | 20231103 | 165100 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 126 | 20231103 | 165000 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 127 | 20231103 | 164900 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 128 | 20231103 | 164800 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 129 | 20231103 | 164700 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 130 | 20231103 | 164600 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 131 | 20231103 | 164500 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 132 | 20231103 | 164400 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 133 | 20231103 | 164300 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 134 | 20231103 | 164200 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 135 | 20231103 | 164100 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 136 | 20231103 | 164000 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 137 | 20231103 | 163900 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 138 | 20231103 | 163800 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 139 | 20231103 | 163700 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 140 | 20231103 | 163600 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 141 | 20231103 | 163500 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 142 | 20231103 | 163400 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 143 | 20231103 | 163300 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 144 | 20231103 | 163200 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 145 | 20231103 | 163100 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 146 | 20231103 | 163000 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 147 | 20231103 | 162900 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 148 | 20231103 | 162800 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 149 | 20231103 | 162700 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 150 | 20231103 | 162600 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 151 | 20231103 | 162500 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 152 | 20231103 | 162400 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 6202 |
| 153 | 20231103 | 162300 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 154 | 20231103 | 162200 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 155 | 20231103 | 162100 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 156 | 20231103 | 162000 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 157 | 20231103 | 161900 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 158 | 20231103 | 161800 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 159 | 20231103 | 161700 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 160 | 20231103 | 161600 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 161 | 20231103 | 161500 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 162 | 20231103 | 161400 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 163 | 20231103 | 161300 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 164 | 20231103 | 161200 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 165 | 20231103 | 161100 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 166 | 20231103 | 161000 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 167 | 20231103 | 160900 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 168 | 20231103 | 160800 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 169 | 20231103 | 160700 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 170 | 20231103 | 160600 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 171 | 20231103 | 160500 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 172 | 20231103 | 160400 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 173 | 20231103 | 160300 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 174 | 20231103 | 160200 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 175 | 20231103 | 160100 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 176 | 20231103 | 160000 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 177 | 20231103 | 155900 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 178 | 20231103 | 155800 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 179 | 20231103 | 155700 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 180 | 20231103 | 155600 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 181 | 20231103 | 155500 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 182 | 20231103 | 155400 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 6202 |
| 183 | 20231103 | 155300 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 184 | 20231103 | 155200 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 185 | 20231103 | 155100 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 186 | 20231103 | 155000 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 187 | 20231103 | 154900 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 188 | 20231103 | 154800 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 189 | 20231103 | 154700 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 190 | 20231103 | 154600 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 191 | 20231103 | 154500 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 192 | 20231103 | 154400 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 193 | 20231103 | 154300 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 194 | 20231103 | 154200 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 195 | 20231103 | 154100 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 196 | 20231103 | 154000 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 197 | 20231103 | 153900 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 198 | 20231103 | 153800 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 199 | 20231103 | 153700 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 200 | 20231103 | 153600 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 201 | 20231103 | 153500 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 202 | 20231103 | 153400 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 203 | 20231103 | 153300 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 204 | 20231103 | 153200 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 205 | 20231103 | 153100 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 206 | 20231103 | 153000 | 55410137000 | 226500 | 226500 | 226500 | 226500 | 6202 |
| 207 | 20231103 | 152900 | 54005384000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 208 | 20231103 | 152800 | 54005384000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 209 | 20231103 | 152700 | 54005384000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 210 | 20231103 | 152600 | 54005384000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 211 | 20231103 | 152500 | 54005384000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 212 | 20231103 | 152400 | 54005384000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 213 | 20231103 | 152300 | 54005384000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 214 | 20231103 | 152200 | 54005384000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 215 | 20231103 | 152100 | 54005384000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 216 | 20231103 | 152000 | 54005384000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 217 | 20231103 | 151900 | 54005384000 | 226500 | 226000 | 227000 | 226000 | 398 |
| 218 | 20231103 | 151800 | 53915235000 | 226000 | 226000 | 226500 | 226000 | 192 |
| 219 | 20231103 | 151700 | 53871756500 | 226000 | 226000 | 226500 | 226000 | 334 |
| 220 | 20231103 | 151600 | 53796175000 | 226000 | 226500 | 227000 | 226000 | 2912 |
| 221 | 20231103 | 151500 | 53137581000 | 226500 | 226500 | 227000 | 226000 | 614 |
| 222 | 20231103 | 151400 | 52998484500 | 226500 | 226000 | 226500 | 226000 | 561 |
| 223 | 20231103 | 151300 | 52871512500 | 226500 | 226000 | 226500 | 226000 | 475 |
| 224 | 20231103 | 151200 | 52763992500 | 226000 | 226500 | 227000 | 226000 | 1020 |
| 225 | 20231103 | 151100 | 52533009000 | 226500 | 226000 | 226500 | 226000 | 471 |
| 226 | 20231103 | 151000 | 52426439000 | 226500 | 226000 | 226500 | 226000 | 669 |
| 227 | 20231103 | 150900 | 52275019000 | 226500 | 226000 | 227000 | 226000 | 893 |
| 228 | 20231103 | 150800 | 52072822500 | 226500 | 225500 | 227000 | 225500 | 1936 |
| 229 | 20231103 | 150700 | 51634502000 | 226000 | 225000 | 226500 | 225000 | 1177 |
| 230 | 20231103 | 150600 | 51368771000 | 225000 | 225500 | 226000 | 225000 | 678 |
| 231 | 20231103 | 150500 | 51215868500 | 225000 | 225500 | 226000 | 225000 | 1332 |
| 232 | 20231103 | 150400 | 50915545500 | 225500 | 225500 | 225500 | 225000 | 622 |
| 233 | 20231103 | 150300 | 50775328500 | 225500 | 225500 | 226000 | 225000 | 711 |
| 234 | 20231103 | 150200 | 50615065500 | 225000 | 225500 | 225500 | 225000 | 439 |
| 235 | 20231103 | 150100 | 50516133000 | 225500 | 225500 | 225500 | 224500 | 733 |
| 236 | 20231103 | 150000 | 50350970000 | 225500 | 224500 | 225500 | 224500 | 664 |
| 237 | 20231103 | 145900 | 50201562000 | 224500 | 224500 | 225500 | 224500 | 743 |
| 238 | 20231103 | 145800 | 50034549500 | 225000 | 224500 | 225000 | 224500 | 625 |
| 239 | 20231103 | 145700 | 49894070000 | 224500 | 224500 | 225000 | 224000 | 1086 |
| 240 | 20231103 | 145600 | 49650143000 | 224500 | 224500 | 225000 | 224500 | 669 |
| 241 | 20231103 | 145500 | 49499782000 | 224500 | 224500 | 225000 | 224500 | 681 |
| 242 | 20231103 | 145400 | 49346708000 | 225000 | 224500 | 225500 | 224500 | 909 |
| 243 | 20231103 | 145300 | 49142169000 | 225500 | 224500 | 225500 | 224500 | 844 |
| 244 | 20231103 | 145200 | 48952402500 | 225000 | 224000 | 225000 | 224000 | 514 |
| 245 | 20231103 | 145100 | 48836883500 | 224000 | 224500 | 225000 | 224000 | 585 |
| 246 | 20231103 | 145000 | 48705678500 | 224500 | 224500 | 224500 | 224000 | 541 |
| 247 | 20231103 | 144900 | 48584333000 | 224000 | 224000 | 224500 | 223500 | 457 |
| 248 | 20231103 | 144800 | 48481966500 | 224500 | 224000 | 224500 | 223500 | 599 |
| 249 | 20231103 | 144700 | 48347761000 | 224000 | 224500 | 224500 | 223500 | 838 |
| 250 | 20231103 | 144600 | 48159869000 | 224500 | 224500 | 224500 | 224000 | 673 |
| 251 | 20231103 | 144500 | 48008955000 | 225000 | 224500 | 225000 | 224000 | 438 |
| 252 | 20231103 | 144400 | 47910626500 | 224500 | 224000 | 225000 | 224000 | 431 |
| 253 | 20231103 | 144300 | 47813961500 | 224500 | 224500 | 225000 | 224000 | 723 |
| 254 | 20231103 | 144200 | 47651605500 | 224500 | 224500 | 225000 | 224000 | 459 |
| 255 | 20231103 | 144100 | 47548555000 | 224000 | 224500 | 225000 | 224000 | 508 |
| 256 | 20231103 | 144000 | 47434463000 | 224500 | 224500 | 225000 | 224500 | 450 |
| 257 | 20231103 | 143900 | 47333347500 | 224500 | 224500 | 225000 | 224000 | 586 |
| 258 | 20231103 | 143800 | 47201697000 | 224500 | 225000 | 225000 | 224000 | 429 |
| 259 | 20231103 | 143700 | 47105404500 | 224000 | 225000 | 225000 | 224000 | 540 |
| 260 | 20231103 | 143600 | 46984229500 | 224500 | 224500 | 225000 | 224000 | 547 |
| 261 | 20231103 | 143500 | 46861412000 | 224500 | 224500 | 225000 | 224000 | 692 |
| 262 | 20231103 | 143400 | 46705916500 | 224500 | 225000 | 225000 | 224500 | 539 |
| 263 | 20231103 | 143300 | 46584793000 | 224500 | 224500 | 225000 | 224500 | 613 |
| 264 | 20231103 | 143200 | 46447078000 | 224500 | 225000 | 225500 | 224500 | 583 |
| 265 | 20231103 | 143100 | 46315968500 | 225000 | 225500 | 225500 | 224500 | 518 |
| 266 | 20231103 | 143000 | 46199360500 | 225000 | 225000 | 225500 | 224500 | 404 |
| 267 | 20231103 | 142900 | 46108437000 | 225000 | 225000 | 226000 | 225000 | 799 |
| 268 | 20231103 | 142800 | 45928434000 | 225500 | 225000 | 225500 | 225000 | 713 |
| 269 | 20231103 | 142700 | 45767744500 | 225000 | 225000 | 225500 | 225000 | 563 |
| 270 | 20231103 | 142600 | 45640962500 | 225000 | 225000 | 225500 | 225000 | 500 |
| 271 | 20231103 | 142500 | 45528409000 | 225500 | 225500 | 226000 | 225000 | 555 |
| 272 | 20231103 | 142400 | 45403298500 | 225500 | 225500 | 226000 | 225500 | 637 |
| 273 | 20231103 | 142300 | 45259484000 | 225500 | 225500 | 226000 | 225500 | 466 |
| 274 | 20231103 | 142200 | 45154326000 | 225500 | 225500 | 226000 | 225000 | 549 |
| 275 | 20231103 | 142100 | 45030509500 | 225500 | 225500 | 226000 | 225000 | 859 |
| 276 | 20231103 | 142000 | 44836814000 | 225500 | 225500 | 225500 | 225000 | 988 |
| 277 | 20231103 | 141900 | 44614163500 | 225000 | 225500 | 226000 | 225000 | 675 |
| 278 | 20231103 | 141800 | 44462009000 | 225500 | 226000 | 226000 | 225500 | 570 |
| 279 | 20231103 | 141700 | 44333335500 | 225500 | 225000 | 226000 | 225000 | 892 |
| 280 | 20231103 | 141600 | 44132140500 | 225500 | 225000 | 225500 | 225000 | 781 |
| 281 | 20231103 | 141500 | 43956119500 | 225000 | 225000 | 226000 | 225000 | 536 |
| 282 | 20231103 | 141400 | 43835345500 | 225000 | 225500 | 225500 | 225000 | 332 |
| 283 | 20231103 | 141300 | 43760582000 | 225500 | 225500 | 225500 | 225000 | 520 |
| 284 | 20231103 | 141200 | 43643450500 | 225000 | 225500 | 225500 | 225000 | 492 |
| 285 | 20231103 | 141100 | 43532639000 | 225000 | 225000 | 225500 | 225000 | 467 |
| 286 | 20231103 | 141000 | 43427451500 | 225000 | 225500 | 225500 | 225000 | 544 |
| 287 | 20231103 | 140900 | 43304861000 | 225000 | 224500 | 225500 | 224500 | 625 |
| 288 | 20231103 | 140800 | 43164254500 | 225000 | 224500 | 225000 | 224500 | 619 |
| 289 | 20231103 | 140700 | 43025099000 | 224500 | 224500 | 225000 | 224500 | 390 |
| 290 | 20231103 | 140600 | 42937461500 | 224500 | 224500 | 225000 | 224500 | 560 |
| 291 | 20231103 | 140500 | 42811607500 | 224500 | 224500 | 225000 | 224500 | 455 |
| 292 | 20231103 | 140400 | 42709353000 | 224500 | 225000 | 225000 | 224500 | 256 |
| 293 | 20231103 | 140300 | 42651823500 | 224500 | 224500 | 225000 | 224000 | 373 |
| 294 | 20231103 | 140200 | 42568047500 | 224500 | 225000 | 225000 | 224000 | 451 |
| 295 | 20231103 | 140100 | 42466709500 | 224500 | 224500 | 225000 | 224500 | 372 |
| 296 | 20231103 | 140000 | 42383133000 | 224500 | 224500 | 225000 | 224000 | 427 |
| 297 | 20231103 | 135900 | 42287345000 | 225000 | 224500 | 225000 | 224000 | 516 |
| 298 | 20231103 | 135800 | 42171429000 | 224500 | 224000 | 225000 | 224000 | 658 |
| 299 | 20231103 | 135700 | 42023672000 | 224000 | 224500 | 225000 | 224000 | 294 |
| 300 | 20231103 | 135600 | 41957673000 | 224500 | 224000 | 225000 | 224000 | 343 |
| 301 | 20231103 | 135500 | 41880708000 | 224500 | 224500 | 225000 | 224000 | 630 |
| 302 | 20231103 | 135400 | 41739128500 | 224500 | 224000 | 225000 | 224000 | 397 |
| 303 | 20231103 | 135300 | 41649945500 | 224000 | 224500 | 225000 | 224000 | 308 |
| 304 | 20231103 | 135200 | 41580847500 | 224500 | 224500 | 224500 | 224000 | 495 |
| 305 | 20231103 | 135100 | 41469817500 | 224500 | 224500 | 225000 | 224000 | 812 |
| 306 | 20231103 | 135000 | 41287557500 | 224500 | 224000 | 225000 | 224000 | 1654 |
| 307 | 20231103 | 134900 | 40916160000 | 224500 | 224000 | 224500 | 224000 | 527 |
| 308 | 20231103 | 134800 | 40797949500 | 224000 | 224000 | 224500 | 224000 | 486 |
| 309 | 20231103 | 134700 | 40688928500 | 224000 | 223500 | 224500 | 223500 | 711 |
| 310 | 20231103 | 134600 | 40529740000 | 223500 | 223500 | 224000 | 223500 | 365 |
| 311 | 20231103 | 134500 | 40448082500 | 223500 | 223500 | 224000 | 223500 | 352 |
| 312 | 20231103 | 134400 | 40369316000 | 223500 | 224000 | 224000 | 223500 | 680 |
| 313 | 20231103 | 134300 | 40217178500 | 223500 | 224000 | 224000 | 223500 | 447 |
| 314 | 20231103 | 134200 | 40117177000 | 223500 | 224000 | 224000 | 223500 | 338 |
| 315 | 20231103 | 134100 | 40041566500 | 223500 | 224000 | 224000 | 223500 | 551 |
| 316 | 20231103 | 134000 | 39918377000 | 223500 | 223500 | 224000 | 223500 | 400 |
| 317 | 20231103 | 133900 | 39828870000 | 223500 | 223500 | 224000 | 223500 | 245 |
| 318 | 20231103 | 133800 | 39774088500 | 223500 | 223500 | 224000 | 223500 | 281 |
| 319 | 20231103 | 133700 | 39711260000 | 224000 | 224000 | 224000 | 223500 | 385 |
| 320 | 20231103 | 133600 | 39625110000 | 223500 | 224000 | 224000 | 223500 | 295 |
| 321 | 20231103 | 133500 | 39559146000 | 224000 | 223500 | 224000 | 223500 | 248 |
| 322 | 20231103 | 133400 | 39503682000 | 223500 | 223500 | 224000 | 223500 | 347 |
| 323 | 20231103 | 133300 | 39426087000 | 224000 | 224000 | 224000 | 223500 | 363 |
| 324 | 20231103 | 133200 | 39344859500 | 223500 | 223500 | 224000 | 223500 | 231 |
| 325 | 20231103 | 133100 | 39293212500 | 223500 | 224000 | 224000 | 223500 | 324 |
| 326 | 20231103 | 133000 | 39220746500 | 224000 | 223500 | 224000 | 223500 | 258 |
| 327 | 20231103 | 132900 | 39163041000 | 224000 | 223500 | 224000 | 223500 | 349 |
| 328 | 20231103 | 132800 | 39084956500 | 223500 | 223500 | 224000 | 223500 | 227 |
| 329 | 20231103 | 132700 | 39034202000 | 223500 | 223500 | 224000 | 223500 | 353 |
| 330 | 20231103 | 132600 | 38955272500 | 223500 | 224000 | 224000 | 223500 | 346 |
| 331 | 20231103 | 132500 | 38877840500 | 224000 | 223500 | 224000 | 223500 | 302 |
| 332 | 20231103 | 132400 | 38810304000 | 223500 | 223500 | 224000 | 223500 | 356 |
| 333 | 20231103 | 132300 | 38730723000 | 223500 | 224000 | 224000 | 223500 | 551 |
| 334 | 20231103 | 132200 | 38607386500 | 223500 | 223500 | 224000 | 223500 | 392 |
| 335 | 20231103 | 132100 | 38519648000 | 224000 | 224000 | 224000 | 223500 | 299 |
| 336 | 20231103 | 132000 | 38452752500 | 223500 | 224000 | 224000 | 223500 | 191 |
| 337 | 20231103 | 131900 | 38410033000 | 223500 | 223500 | 224000 | 223500 | 361 |
| 338 | 20231103 | 131800 | 38329273000 | 223500 | 223000 | 224000 | 223000 | 845 |
| 339 | 20231103 | 131700 | 38140292500 | 223500 | 223000 | 223500 | 223000 | 282 |
| 340 | 20231103 | 131600 | 38077333000 | 223000 | 223000 | 223500 | 223000 | 307 |
| 341 | 20231103 | 131500 | 38008815500 | 223000 | 223500 | 223500 | 223000 | 462 |
| 342 | 20231103 | 131400 | 37905642500 | 223500 | 223000 | 223500 | 223000 | 243 |
| 343 | 20231103 | 131300 | 37851390000 | 223500 | 223000 | 223500 | 223000 | 322 |
| 344 | 20231103 | 131200 | 37779511500 | 223500 | 223000 | 223500 | 223000 | 231 |
| 345 | 20231103 | 131100 | 37727948500 | 223500 | 223000 | 223500 | 223000 | 299 |
| 346 | 20231103 | 131000 | 37661188000 | 223000 | 223500 | 223500 | 223000 | 475 |
| 347 | 20231103 | 130900 | 37555096500 | 223000 | 223000 | 223500 | 223000 | 223 |
| 348 | 20231103 | 130800 | 37505333000 | 223500 | 223000 | 223500 | 223000 | 236 |
| 349 | 20231103 | 130700 | 37452642000 | 223000 | 223000 | 223500 | 223000 | 290 |
| 350 | 20231103 | 130600 | 37387866000 | 223500 | 223000 | 223500 | 223000 | 206 |
| 351 | 20231103 | 130500 | 37341920500 | 223000 | 223000 | 223500 | 223000 | 321 |
| 352 | 20231103 | 130400 | 37270294000 | 223000 | 223000 | 223500 | 223000 | 442 |
| 353 | 20231103 | 130300 | 37171571000 | 223000 | 223500 | 223500 | 223000 | 507 |
| 354 | 20231103 | 130200 | 37058411500 | 223000 | 223500 | 223500 | 223000 | 386 |
| 355 | 20231103 | 130100 | 36972199500 | 223000 | 222500 | 223500 | 222500 | 1932 |
| 356 | 20231103 | 130000 | 36541400000 | 223000 | 222500 | 223000 | 222500 | 396 |
| 357 | 20231103 | 125900 | 36453136000 | 223000 | 222000 | 223000 | 222000 | 125 |
| 358 | 20231103 | 125800 | 36425324000 | 222000 | 222500 | 223000 | 222000 | 529 |
| 359 | 20231103 | 125700 | 36307639500 | 222500 | 222000 | 222500 | 222000 | 211 |
| 360 | 20231103 | 125600 | 36260749500 | 222500 | 222000 | 222500 | 222000 | 370 |
| 361 | 20231103 | 125500 | 36178455000 | 222000 | 222000 | 222500 | 222000 | 166 |
| 362 | 20231103 | 125400 | 36141560000 | 222000 | 222000 | 222500 | 222000 | 261 |
| 363 | 20231103 | 125300 | 36083550000 | 222000 | 222500 | 222500 | 222000 | 318 |
| 364 | 20231103 | 125200 | 36012832500 | 222000 | 222500 | 222500 | 222000 | 161 |
| 365 | 20231103 | 125100 | 35977039000 | 222000 | 222000 | 222500 | 222000 | 178 |
| 366 | 20231103 | 125000 | 35937502500 | 222500 | 222000 | 222500 | 222000 | 76 |
| 367 | 20231103 | 124900 | 35920621000 | 222500 | 222000 | 222500 | 222000 | 288 |
| 368 | 20231103 | 124800 | 35856587500 | 222500 | 222500 | 222500 | 222000 | 148 |
| 369 | 20231103 | 124700 | 35823695500 | 222000 | 222000 | 222500 | 222000 | 129 |
| 370 | 20231103 | 124600 | 35795044000 | 222500 | 222000 | 222500 | 222000 | 111 |
| 371 | 20231103 | 124500 | 35770387000 | 222000 | 222000 | 222500 | 222000 | 299 |
| 372 | 20231103 | 124400 | 35703900000 | 222500 | 222000 | 222500 | 222000 | 146 |
| 373 | 20231103 | 124300 | 35671472500 | 222000 | 222000 | 222500 | 222000 | 97 |
| 374 | 20231103 | 124200 | 35649926500 | 222000 | 222000 | 222500 | 222000 | 231 |
| 375 | 20231103 | 124100 | 35598565000 | 222000 | 222500 | 222500 | 222000 | 351 |
| 376 | 20231103 | 124000 | 35520504500 | 222500 | 222500 | 223000 | 222000 | 543 |
| 377 | 20231103 | 123900 | 35399689000 | 222000 | 222000 | 222500 | 222000 | 145 |
| 378 | 20231103 | 123800 | 35367468500 | 222000 | 222500 | 222500 | 222000 | 280 |
| 379 | 20231103 | 123700 | 35305215500 | 222000 | 222000 | 222500 | 222000 | 198 |
| 380 | 20231103 | 123600 | 35261209500 | 222500 | 223000 | 223000 | 222000 | 244 |
| 381 | 20231103 | 123500 | 35206885000 | 222500 | 222500 | 223000 | 222000 | 1229 |
| 382 | 20231103 | 123400 | 34933472500 | 222500 | 222500 | 222500 | 222000 | 285 |
| 383 | 20231103 | 123300 | 34870107500 | 222000 | 222500 | 222500 | 222000 | 113 |
| 384 | 20231103 | 123200 | 34845010000 | 222000 | 222000 | 222500 | 222000 | 217 |
| 385 | 20231103 | 123100 | 34796826000 | 222000 | 222000 | 222500 | 222000 | 323 |
| 386 | 20231103 | 123000 | 34724979500 | 222000 | 222500 | 222500 | 222000 | 173 |
| 387 | 20231103 | 122900 | 34686544000 | 222000 | 222500 | 222500 | 222000 | 103 |
| 388 | 20231103 | 122800 | 34663666500 | 222000 | 222000 | 222500 | 222000 | 129 |
| 389 | 20231103 | 122700 | 34635027000 | 222500 | 222500 | 222500 | 222000 | 302 |
| 390 | 20231103 | 122600 | 34567864000 | 222000 | 223000 | 223000 | 222000 | 182 |
| 391 | 20231103 | 122500 | 34527405500 | 222500 | 223000 | 223000 | 222500 | 346 |
| 392 | 20231103 | 122400 | 34450403500 | 222500 | 222500 | 223000 | 222500 | 84 |
| 393 | 20231103 | 122300 | 34431705000 | 223000 | 222500 | 223000 | 222500 | 245 |
| 394 | 20231103 | 122200 | 34377115000 | 222500 | 222500 | 223000 | 222500 | 124 |
| 395 | 20231103 | 122100 | 34349509000 | 222500 | 222500 | 223000 | 222500 | 116 |
| 396 | 20231103 | 122000 | 34323688000 | 222500 | 222500 | 223000 | 222500 | 237 |
| 397 | 20231103 | 121900 | 34270881500 | 222500 | 222500 | 223000 | 222500 | 223 |
| 398 | 20231103 | 121800 | 34221249500 | 222500 | 222500 | 223000 | 222500 | 122 |
| 399 | 20231103 | 121700 | 34194089500 | 222500 | 222500 | 223000 | 222500 | 90 |
| 400 | 20231103 | 121600 | 34174049500 | 222500 | 222500 | 223000 | 222500 | 312 |
| 401 | 20231103 | 121500 | 34104532000 | 222500 | 222500 | 223000 | 222500 | 69 |
| 402 | 20231103 | 121400 | 34089174500 | 222500 | 222500 | 223000 | 222500 | 89 |
| 403 | 20231103 | 121300 | 34069354500 | 222500 | 222500 | 222500 | 222500 | 200 |
| 404 | 20231103 | 121200 | 34024854500 | 223000 | 222000 | 223000 | 222000 | 327 |
| 405 | 20231103 | 121100 | 33952034500 | 222000 | 222000 | 222500 | 222000 | 136 |
| 406 | 20231103 | 121000 | 33921810000 | 222000 | 222000 | 222500 | 222000 | 150 |
| 407 | 20231103 | 120900 | 33888482000 | 222500 | 222500 | 223000 | 222000 | 431 |
| 408 | 20231103 | 120800 | 33792608000 | 222500 | 222500 | 222500 | 222000 | 54 |
| 409 | 20231103 | 120700 | 33780607500 | 222500 | 223000 | 223000 | 222000 | 237 |
| 410 | 20231103 | 120600 | 33727898500 | 223000 | 222500 | 223000 | 222000 | 305 |
| 411 | 20231103 | 120500 | 33660070500 | 222500 | 222000 | 223000 | 222000 | 276 |
| 412 | 20231103 | 120400 | 33598689500 | 222000 | 222000 | 222500 | 222000 | 89 |
| 413 | 20231103 | 120300 | 33578914500 | 222000 | 222500 | 222500 | 222000 | 141 |
| 414 | 20231103 | 120200 | 33547577500 | 222500 | 222000 | 222500 | 222000 | 163 |
| 415 | 20231103 | 120100 | 33511364000 | 222500 | 222000 | 223000 | 222000 | 515 |
| 416 | 20231103 | 120000 | 33396752000 | 222000 | 222500 | 222500 | 222000 | 266 |
| 417 | 20231103 | 115900 | 33337615500 | 222000 | 222500 | 223000 | 222000 | 778 |
| 418 | 20231103 | 115800 | 33164513500 | 222500 | 222500 | 223000 | 222000 | 984 |
| 419 | 20231103 | 115700 | 32945608000 | 222500 | 222000 | 222500 | 222000 | 193 |
| 420 | 20231103 | 115600 | 32902759500 | 222000 | 222500 | 222500 | 222000 | 158 |
| 421 | 20231103 | 115500 | 32867653000 | 222500 | 222500 | 222500 | 222000 | 157 |
| 422 | 20231103 | 115400 | 32832786500 | 222500 | 222000 | 222500 | 222000 | 300 |
| 423 | 20231103 | 115300 | 32766084000 | 222000 | 222500 | 222500 | 222000 | 139 |
| 424 | 20231103 | 115200 | 32735199000 | 222500 | 222000 | 222500 | 222000 | 173 |
| 425 | 20231103 | 115100 | 32696759500 | 222500 | 222000 | 222500 | 222000 | 153 |
| 426 | 20231103 | 115000 | 32662782000 | 222000 | 222000 | 222500 | 222000 | 354 |
| 427 | 20231103 | 114900 | 32584112000 | 222500 | 222000 | 222500 | 222000 | 96 |
| 428 | 20231103 | 114800 | 32562793000 | 222000 | 222000 | 222000 | 222000 | 142 |
| 429 | 20231103 | 114700 | 32531269000 | 222000 | 222000 | 222500 | 222000 | 275 |
| 430 | 20231103 | 114600 | 32470112500 | 222000 | 222500 | 223000 | 222000 | 238 |
| 431 | 20231103 | 114500 | 32417158000 | 222500 | 222500 | 223000 | 222500 | 176 |
| 432 | 20231103 | 114400 | 32377977000 | 222500 | 222500 | 223000 | 222500 | 90 |
| 433 | 20231103 | 114300 | 32357940000 | 222500 | 222500 | 223000 | 222500 | 264 |
| 434 | 20231103 | 114200 | 32299107000 | 222500 | 222500 | 223000 | 222500 | 27 |
| 435 | 20231103 | 114100 | 32293099000 | 222500 | 222500 | 223000 | 222500 | 159 |
| 436 | 20231103 | 114000 | 32257716000 | 222500 | 222000 | 223000 | 222000 | 207 |
| 437 | 20231103 | 113900 | 32211655500 | 222000 | 222000 | 223000 | 222000 | 462 |
| 438 | 20231103 | 113800 | 32108901000 | 222000 | 222500 | 222500 | 222000 | 217 |
| 439 | 20231103 | 113700 | 32060671000 | 222500 | 222000 | 222500 | 222000 | 463 |
| 440 | 20231103 | 113600 | 31957697000 | 222000 | 222000 | 222500 | 222000 | 483 |
| 441 | 20231103 | 113500 | 31850264500 | 222500 | 222000 | 222500 | 222000 | 102 |
| 442 | 20231103 | 113400 | 31827618500 | 222000 | 222000 | 222500 | 222000 | 128 |
| 443 | 20231103 | 113300 | 31799186000 | 222500 | 222000 | 222500 | 222000 | 130 |
| 444 | 20231103 | 113200 | 31770299500 | 222000 | 222500 | 223000 | 222000 | 361 |
| 445 | 20231103 | 113100 | 31690009500 | 222500 | 222500 | 222500 | 222000 | 515 |
| 446 | 20231103 | 113000 | 31575474000 | 222000 | 222500 | 222500 | 222000 | 131 |
| 447 | 20231103 | 112900 | 31546363000 | 222000 | 222000 | 222500 | 222000 | 218 |
| 448 | 20231103 | 112800 | 31497950000 | 222000 | 222000 | 222500 | 222000 | 349 |
| 449 | 20231103 | 112700 | 31420340500 | 222000 | 222000 | 222500 | 222000 | 117 |
| 450 | 20231103 | 112600 | 31394365500 | 222000 | 222000 | 222500 | 222000 | 171 |
| 451 | 20231103 | 112500 | 31356381500 | 222500 | 222500 | 223000 | 222000 | 2389 |
| 452 | 20231103 | 112400 | 30824845000 | 222500 | 222500 | 223000 | 222500 | 591 |
| 453 | 20231103 | 112300 | 30693305000 | 223000 | 222500 | 223000 | 222500 | 263 |
| 454 | 20231103 | 112200 | 30634776500 | 223000 | 222500 | 223000 | 222500 | 92 |
| 455 | 20231103 | 112100 | 30614296000 | 222500 | 222500 | 223000 | 222500 | 258 |
| 456 | 20231103 | 112000 | 30556783500 | 223000 | 222500 | 223000 | 222500 | 143 |
| 457 | 20231103 | 111900 | 30524946000 | 222500 | 223000 | 223000 | 222500 | 429 |
| 458 | 20231103 | 111800 | 30429322500 | 223000 | 222500 | 223000 | 222500 | 195 |
| 459 | 20231103 | 111700 | 30385933000 | 222500 | 222500 | 222500 | 222000 | 563 |
| 460 | 20231103 | 111600 | 30260691500 | 222000 | 222500 | 222500 | 222000 | 142 |
| 461 | 20231103 | 111500 | 30229153000 | 222500 | 222000 | 222500 | 222000 | 129 |
| 462 | 20231103 | 111400 | 30200475000 | 222000 | 222500 | 222500 | 222000 | 349 |
| 463 | 20231103 | 111300 | 30122852000 | 222000 | 222500 | 222500 | 222000 | 158 |
| 464 | 20231103 | 111200 | 30087765000 | 222000 | 222000 | 222500 | 222000 | 99 |
| 465 | 20231103 | 111100 | 30065768000 | 222000 | 222000 | 222500 | 222000 | 434 |
| 466 | 20231103 | 111000 | 29969329000 | 222500 | 222500 | 222500 | 222000 | 358 |
| 467 | 20231103 | 110900 | 29889722500 | 222000 | 222000 | 222500 | 222000 | 124 |
| 468 | 20231103 | 110800 | 29862174500 | 222000 | 222000 | 222500 | 222000 | 47 |
| 469 | 20231103 | 110700 | 29851734000 | 222000 | 221500 | 222500 | 221500 | 269 |
| 470 | 20231103 | 110600 | 29792031000 | 222000 | 221500 | 222500 | 221500 | 483 |
| 471 | 20231103 | 110500 | 29684851000 | 221500 | 222000 | 222000 | 221500 | 120 |
| 472 | 20231103 | 110400 | 29658237000 | 221500 | 221500 | 222500 | 221500 | 276 |
| 473 | 20231103 | 110300 | 29597010000 | 222000 | 222000 | 222000 | 221500 | 767 |
| 474 | 20231103 | 110200 | 29426781000 | 222000 | 221500 | 222000 | 221500 | 236 |
| 475 | 20231103 | 110100 | 29374416500 | 221500 | 221500 | 222000 | 221500 | 121 |
| 476 | 20231103 | 110000 | 29347599500 | 221500 | 221500 | 222000 | 221500 | 106 |
| 477 | 20231103 | 105900 | 29324109000 | 221500 | 221500 | 222000 | 221500 | 288 |
| 478 | 20231103 | 105800 | 29260235000 | 221500 | 221500 | 222000 | 221500 | 290 |
| 479 | 20231103 | 105700 | 29195995000 | 221500 | 222000 | 222000 | 221500 | 122 |
| 480 | 20231103 | 105600 | 29168959500 | 221500 | 221500 | 221500 | 221500 | 114 |
| 481 | 20231103 | 105500 | 29143708500 | 221500 | 222000 | 222000 | 221500 | 271 |
| 482 | 20231103 | 105400 | 29083592000 | 221500 | 221500 | 222000 | 221500 | 120 |
| 483 | 20231103 | 105300 | 29057008500 | 221500 | 221500 | 222000 | 221500 | 115 |
| 484 | 20231103 | 105200 | 29031524500 | 221500 | 221000 | 222000 | 221000 | 509 |
| 485 | 20231103 | 105100 | 28918813500 | 221500 | 221500 | 221500 | 221000 | 247 |
| 486 | 20231103 | 105000 | 28864148500 | 221500 | 221500 | 221500 | 221000 | 277 |
| 487 | 20231103 | 104900 | 28802904500 | 221500 | 221500 | 221500 | 221000 | 216 |
| 488 | 20231103 | 104800 | 28755091500 | 221000 | 221000 | 221500 | 221000 | 517 |
| 489 | 20231103 | 104700 | 28640641500 | 221000 | 221000 | 221500 | 221000 | 100 |
| 490 | 20231103 | 104600 | 28618525500 | 221000 | 221000 | 221500 | 221000 | 189 |
| 491 | 20231103 | 104500 | 28576736500 | 221000 | 221000 | 221500 | 221000 | 1080 |
| 492 | 20231103 | 104400 | 28338047500 | 221000 | 222000 | 222000 | 221000 | 1590 |
| 493 | 20231103 | 104300 | 27985946500 | 222000 | 222000 | 222500 | 221500 | 1370 |
| 494 | 20231103 | 104200 | 27681807000 | 222000 | 222000 | 222500 | 222000 | 205 |
| 495 | 20231103 | 104100 | 27636261500 | 222500 | 222500 | 222500 | 222000 | 211 |
| 496 | 20231103 | 104000 | 27589365500 | 222000 | 222000 | 222500 | 222000 | 310 |
| 497 | 20231103 | 103900 | 27520455500 | 222000 | 222500 | 223000 | 222000 | 299 |
| 498 | 20231103 | 103800 | 27453937000 | 222500 | 222500 | 223000 | 222500 | 191 |
| 499 | 20231103 | 103700 | 27411406000 | 222500 | 222500 | 223000 | 222500 | 264 |
| 500 | 20231103 | 103600 | 27352567500 | 222500 | 222500 | 223000 | 222000 | 588 |
| 501 | 20231103 | 103500 | 27221756500 | 222000 | 222000 | 222500 | 222000 | 416 |
| 502 | 20231103 | 103400 | 27129353500 | 222000 | 222000 | 222500 | 222000 | 289 |
| 503 | 20231103 | 103300 | 27065161000 | 222000 | 222000 | 222500 | 222000 | 352 |
| 504 | 20231103 | 103200 | 26986924500 | 222000 | 222000 | 222500 | 222000 | 214 |
| 505 | 20231103 | 103100 | 26939355500 | 222000 | 222000 | 222500 | 222000 | 276 |
| 506 | 20231103 | 103000 | 26878022500 | 222500 | 222500 | 222500 | 222000 | 92 |
| 507 | 20231103 | 102900 | 26857586000 | 222500 | 222000 | 222500 | 222000 | 316 |
| 508 | 20231103 | 102800 | 26787335500 | 222000 | 222500 | 222500 | 222000 | 85 |
| 509 | 20231103 | 102700 | 26768450000 | 222000 | 222000 | 222500 | 222000 | 339 |
| 510 | 20231103 | 102600 | 26693161000 | 222500 | 222500 | 222500 | 222000 | 406 |
| 511 | 20231103 | 102500 | 26602873000 | 222000 | 222000 | 222500 | 222000 | 211 |
| 512 | 20231103 | 102400 | 26556005500 | 222500 | 222500 | 222500 | 222000 | 247 |
| 513 | 20231103 | 102300 | 26501085500 | 222500 | 222000 | 222500 | 222000 | 162 |
| 514 | 20231103 | 102200 | 26465093500 | 222500 | 222500 | 222500 | 222000 | 545 |
| 515 | 20231103 | 102100 | 26343913500 | 222000 | 222000 | 222500 | 222000 | 210 |
| 516 | 20231103 | 102000 | 26297228500 | 222500 | 222500 | 223000 | 222000 | 719 |
| 517 | 20231103 | 101900 | 26137252500 | 223000 | 223000 | 223000 | 222500 | 547 |
| 518 | 20231103 | 101800 | 26015372500 | 223000 | 223000 | 223000 | 222500 | 371 |
| 519 | 20231103 | 101700 | 25932726000 | 223000 | 223000 | 223000 | 222500 | 542 |
| 520 | 20231103 | 101600 | 25811911000 | 222500 | 223000 | 223000 | 222500 | 217 |
| 521 | 20231103 | 101500 | 25763555500 | 223000 | 222500 | 223000 | 222500 | 269 |
| 522 | 20231103 | 101400 | 25703602000 | 222500 | 223000 | 223000 | 222500 | 135 |
| 523 | 20231103 | 101300 | 25673541500 | 223000 | 222500 | 223000 | 222500 | 234 |
| 524 | 20231103 | 101200 | 25621423000 | 222500 | 223000 | 223000 | 222500 | 181 |
| 525 | 20231103 | 101100 | 25581101500 | 222500 | 222500 | 223000 | 222500 | 825 |
| 526 | 20231103 | 101000 | 25397315000 | 223000 | 222500 | 223000 | 222000 | 721 |
| 527 | 20231103 | 100900 | 25236850000 | 222500 | 222500 | 222500 | 222000 | 272 |
| 528 | 20231103 | 100800 | 25176360500 | 222000 | 222000 | 222500 | 222000 | 408 |
| 529 | 20231103 | 100700 | 25085627500 | 222000 | 222500 | 222500 | 222000 | 257 |
| 530 | 20231103 | 100600 | 25028493500 | 222000 | 222500 | 222500 | 222000 | 187 |
| 531 | 20231103 | 100500 | 24986952000 | 222500 | 222000 | 222500 | 222000 | 94 |
| 532 | 20231103 | 100400 | 24966067000 | 222500 | 222000 | 222500 | 222000 | 277 |
| 533 | 20231103 | 100300 | 24904479000 | 222000 | 222000 | 222500 | 221500 | 1061 |
| 534 | 20231103 | 100200 | 24668961500 | 222000 | 221500 | 222000 | 221500 | 108 |
| 535 | 20231103 | 100100 | 24645017500 | 221500 | 221500 | 222000 | 221500 | 172 |
| 536 | 20231103 | 100000 | 24606900500 | 222000 | 222000 | 222000 | 221500 | 583 |
| 537 | 20231103 | 095900 | 24477507000 | 222000 | 222000 | 222000 | 221500 | 200 |
| 538 | 20231103 | 095800 | 24433165500 | 221500 | 222000 | 222500 | 221500 | 239 |
| 539 | 20231103 | 095700 | 24380104500 | 222000 | 222000 | 222500 | 221500 | 383 |
| 540 | 20231103 | 095600 | 24295052500 | 222000 | 221500 | 222000 | 221500 | 833 |
| 541 | 20231103 | 095500 | 24110260500 | 221500 | 221500 | 221500 | 221000 | 382 |
| 542 | 20231103 | 095400 | 24025693500 | 221500 | 221000 | 221500 | 220500 | 2409 |
| 543 | 20231103 | 095300 | 23493264500 | 221000 | 221000 | 221000 | 220500 | 152 |
| 544 | 20231103 | 095200 | 23459715500 | 220500 | 221000 | 221000 | 220500 | 169 |
| 545 | 20231103 | 095100 | 23422411000 | 220500 | 221000 | 221000 | 220500 | 208 |
| 546 | 20231103 | 095000 | 23376510500 | 221000 | 221000 | 221000 | 220500 | 929 |
| 547 | 20231103 | 094900 | 23171243000 | 221000 | 220500 | 221000 | 220500 | 518 |
| 548 | 20231103 | 094800 | 23056987500 | 221000 | 220500 | 221000 | 220500 | 359 |
| 549 | 20231103 | 094700 | 22977818500 | 221000 | 220500 | 221000 | 220500 | 140 |
| 550 | 20231103 | 094600 | 22946927000 | 220500 | 220500 | 221000 | 220500 | 65 |
| 551 | 20231103 | 094500 | 22932592500 | 220500 | 220500 | 221000 | 220500 | 118 |
| 552 | 20231103 | 094400 | 22906561000 | 221000 | 220500 | 221000 | 220500 | 365 |
| 553 | 20231103 | 094300 | 22826065000 | 220500 | 220500 | 221000 | 220500 | 346 |
| 554 | 20231103 | 094200 | 22749731500 | 220500 | 220500 | 221000 | 220500 | 223 |
| 555 | 20231103 | 094100 | 22700503000 | 221000 | 220500 | 221000 | 220500 | 304 |
| 556 | 20231103 | 094000 | 22633337500 | 221000 | 221000 | 221500 | 220500 | 1994 |
| 557 | 20231103 | 093900 | 22192673500 | 221000 | 221000 | 221500 | 221000 | 474 |
| 558 | 20231103 | 093800 | 22087718000 | 221000 | 221000 | 221500 | 221000 | 164 |
| 559 | 20231103 | 093700 | 22051460000 | 221000 | 221000 | 221500 | 221000 | 300 |
| 560 | 20231103 | 093600 | 21985104000 | 221000 | 221000 | 221500 | 221000 | 237 |
| 561 | 20231103 | 093500 | 21932668000 | 221000 | 221000 | 221500 | 221000 | 1051 |
| 562 | 20231103 | 093400 | 21700014500 | 221500 | 220500 | 221500 | 220500 | 2287 |
| 563 | 20231103 | 093300 | 21194559500 | 221000 | 221000 | 221000 | 220500 | 129 |
| 564 | 20231103 | 093200 | 21166103000 | 221000 | 220500 | 221000 | 220500 | 192 |
| 565 | 20231103 | 093100 | 21123707500 | 221000 | 220000 | 221000 | 220000 | 623 |
| 566 | 20231103 | 093000 | 20986306000 | 220500 | 220000 | 220500 | 220000 | 706 |
| 567 | 20231103 | 092900 | 20830775000 | 220500 | 220500 | 220500 | 220000 | 2996 |
| 568 | 20231103 | 092800 | 20170220000 | 220500 | 220500 | 221000 | 220000 | 1076 |
| 569 | 20231103 | 092700 | 19932999000 | 220500 | 221000 | 221500 | 220500 | 2213 |
| 570 | 20231103 | 092600 | 19444020000 | 221500 | 221000 | 221500 | 220500 | 1111 |
| 571 | 20231103 | 092500 | 19198530500 | 221000 | 220500 | 221000 | 220000 | 1822 |
| 572 | 20231103 | 092400 | 18796861000 | 220000 | 220000 | 220500 | 220000 | 931 |
| 573 | 20231103 | 092300 | 18591926000 | 220500 | 220000 | 220500 | 220000 | 4628 |
| 574 | 20231103 | 092200 | 17572831000 | 220500 | 220500 | 220500 | 220000 | 2007 |
| 575 | 20231103 | 092100 | 17130616500 | 220500 | 220000 | 220500 | 220000 | 1625 |
| 576 | 20231103 | 092000 | 16772985500 | 220500 | 219000 | 220500 | 218500 | 11890 |
| 577 | 20231103 | 091900 | 14166149000 | 219000 | 220500 | 220500 | 219000 | 7613 |
| 578 | 20231103 | 091800 | 12493391000 | 220500 | 221000 | 221500 | 220000 | 8983 |
| 579 | 20231103 | 091700 | 10509912500 | 221500 | 222000 | 222000 | 221000 | 4910 |
| 580 | 20231103 | 091600 | 9421531500 | 222000 | 222500 | 222500 | 222000 | 3109 |
| 581 | 20231103 | 091500 | 8730231500 | 222500 | 223000 | 223000 | 222000 | 2161 |
| 582 | 20231103 | 091400 | 8249627000 | 222500 | 223500 | 223500 | 222500 | 2123 |
| 583 | 20231103 | 091300 | 7776128500 | 223500 | 224000 | 224000 | 223500 | 1348 |
| 584 | 20231103 | 091200 | 7474846000 | 223500 | 224000 | 224000 | 223500 | 1234 |
| 585 | 20231103 | 091100 | 7198878500 | 223500 | 224500 | 224500 | 223500 | 1833 |
| 586 | 20231103 | 091000 | 6788268000 | 224500 | 224500 | 225000 | 224000 | 1921 |
| 587 | 20231103 | 090900 | 6357034000 | 224500 | 225500 | 225500 | 224500 | 2332 |
| 588 | 20231103 | 090800 | 5832795500 | 225500 | 226500 | 226500 | 225500 | 1764 |
| 589 | 20231103 | 090700 | 5434593500 | 226000 | 226000 | 226500 | 226000 | 484 |
| 590 | 20231103 | 090600 | 5325184000 | 226000 | 225000 | 226000 | 225000 | 985 |
| 591 | 20231103 | 090500 | 5102893500 | 225000 | 226000 | 226000 | 225000 | 5343 |
| 592 | 20231103 | 090400 | 3897837500 | 226000 | 227000 | 227000 | 225500 | 2350 |
| 593 | 20231103 | 090300 | 3365549000 | 226500 | 227000 | 227000 | 226500 | 555 |
| 594 | 20231103 | 090200 | 3239746500 | 226500 | 227000 | 227000 | 226500 | 1458 |
| 595 | 20231103 | 090100 | 2909017000 | 227000 | 230000 | 230000 | 227000 | 3118 |
| 596 | 20231103 | 090000 | 2195264500 | 230500 | 229000 | 232500 | 228500 | 9447 |