35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 185500 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 27387 |
| 3 | 20231109 | 185400 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 4 | 20231109 | 185300 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 5 | 20231109 | 185200 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 6 | 20231109 | 185100 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 7 | 20231109 | 185000 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 8 | 20231109 | 184900 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 9 | 20231109 | 184800 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 10 | 20231109 | 184700 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 11 | 20231109 | 184600 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 12 | 20231109 | 184500 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 13 | 20231109 | 184400 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 14 | 20231109 | 184300 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 15 | 20231109 | 184200 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 16 | 20231109 | 184100 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 17 | 20231109 | 184000 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 18 | 20231109 | 183900 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 19 | 20231109 | 183800 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 20 | 20231109 | 183700 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 21 | 20231109 | 183600 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 22 | 20231109 | 183500 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 23 | 20231109 | 183400 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 24 | 20231109 | 183300 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 25 | 20231109 | 183200 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 26 | 20231109 | 183100 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 27 | 20231109 | 183000 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 28 | 20231109 | 182900 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 29 | 20231109 | 182800 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 30 | 20231109 | 182700 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 31 | 20231109 | 182600 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 32 | 20231109 | 182500 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 27387 |
| 33 | 20231109 | 182400 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 34 | 20231109 | 182300 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 35 | 20231109 | 182200 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 36 | 20231109 | 182100 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 37 | 20231109 | 182000 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 38 | 20231109 | 181900 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 39 | 20231109 | 181800 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 40 | 20231109 | 181700 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 41 | 20231109 | 181600 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 42 | 20231109 | 181500 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 43 | 20231109 | 181400 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 44 | 20231109 | 181300 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 45 | 20231109 | 181200 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 46 | 20231109 | 181100 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 47 | 20231109 | 181000 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 48 | 20231109 | 180900 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 49 | 20231109 | 180800 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 50 | 20231109 | 180700 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 51 | 20231109 | 180600 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 52 | 20231109 | 180500 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 53 | 20231109 | 180400 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 54 | 20231109 | 180300 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 55 | 20231109 | 180200 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 56 | 20231109 | 180100 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 57 | 20231109 | 180000 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 58 | 20231109 | 175900 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 59 | 20231109 | 175800 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 60 | 20231109 | 175700 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 61 | 20231109 | 175600 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 62 | 20231109 | 175500 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 27387 |
| 63 | 20231109 | 175400 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 64 | 20231109 | 175300 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 65 | 20231109 | 175200 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 66 | 20231109 | 175100 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 67 | 20231109 | 175000 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 68 | 20231109 | 174900 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 69 | 20231109 | 174800 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 70 | 20231109 | 174700 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 71 | 20231109 | 174600 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 72 | 20231109 | 174500 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 73 | 20231109 | 174400 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 74 | 20231109 | 174300 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 75 | 20231109 | 174200 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 76 | 20231109 | 174100 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 77 | 20231109 | 174000 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 78 | 20231109 | 173900 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 79 | 20231109 | 173800 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 80 | 20231109 | 173700 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 81 | 20231109 | 173600 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 82 | 20231109 | 173500 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 83 | 20231109 | 173400 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 84 | 20231109 | 173300 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 85 | 20231109 | 173200 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 86 | 20231109 | 173100 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 87 | 20231109 | 173000 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 88 | 20231109 | 172900 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 89 | 20231109 | 172800 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 90 | 20231109 | 172700 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 91 | 20231109 | 172600 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 92 | 20231109 | 172500 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 27387 |
| 93 | 20231109 | 172400 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 94 | 20231109 | 172300 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 95 | 20231109 | 172200 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 96 | 20231109 | 172100 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 97 | 20231109 | 172000 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 98 | 20231109 | 171900 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 99 | 20231109 | 171800 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 100 | 20231109 | 171700 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 101 | 20231109 | 171600 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 102 | 20231109 | 171500 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 103 | 20231109 | 171400 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 104 | 20231109 | 171300 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 105 | 20231109 | 171200 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 106 | 20231109 | 171100 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 107 | 20231109 | 171000 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 108 | 20231109 | 170900 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 109 | 20231109 | 170800 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 110 | 20231109 | 170700 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 111 | 20231109 | 170600 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 112 | 20231109 | 170500 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 113 | 20231109 | 170400 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 114 | 20231109 | 170300 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 115 | 20231109 | 170200 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 116 | 20231109 | 170100 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 117 | 20231109 | 170000 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 118 | 20231109 | 165900 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 119 | 20231109 | 165800 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 120 | 20231109 | 165700 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 121 | 20231109 | 165600 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 122 | 20231109 | 165500 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 27387 |
| 123 | 20231109 | 165400 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 124 | 20231109 | 165300 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 125 | 20231109 | 165200 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 126 | 20231109 | 165100 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 127 | 20231109 | 165000 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 128 | 20231109 | 164900 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 129 | 20231109 | 164800 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 130 | 20231109 | 164700 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 131 | 20231109 | 164600 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 132 | 20231109 | 164500 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 133 | 20231109 | 164400 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 134 | 20231109 | 164300 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 135 | 20231109 | 164200 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 136 | 20231109 | 164100 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 137 | 20231109 | 164000 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 138 | 20231109 | 163900 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 139 | 20231109 | 163800 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 140 | 20231109 | 163700 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 141 | 20231109 | 163600 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 142 | 20231109 | 163500 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 143 | 20231109 | 163400 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 144 | 20231109 | 163300 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 145 | 20231109 | 163200 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 146 | 20231109 | 163100 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 147 | 20231109 | 163000 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 148 | 20231109 | 162900 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 149 | 20231109 | 162800 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 150 | 20231109 | 162700 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 151 | 20231109 | 162600 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 152 | 20231109 | 162500 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 27387 |
| 153 | 20231109 | 162400 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 154 | 20231109 | 162300 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 155 | 20231109 | 162200 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 156 | 20231109 | 162100 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 157 | 20231109 | 162000 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 158 | 20231109 | 161900 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 159 | 20231109 | 161800 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 160 | 20231109 | 161700 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 161 | 20231109 | 161600 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 162 | 20231109 | 161500 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 163 | 20231109 | 161400 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 164 | 20231109 | 161300 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 165 | 20231109 | 161200 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 166 | 20231109 | 161100 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 167 | 20231109 | 161000 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 168 | 20231109 | 160900 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 169 | 20231109 | 160800 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 170 | 20231109 | 160700 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 171 | 20231109 | 160600 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 172 | 20231109 | 160500 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 173 | 20231109 | 160400 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 174 | 20231109 | 160300 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 175 | 20231109 | 160200 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 176 | 20231109 | 160100 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 177 | 20231109 | 160000 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 178 | 20231109 | 155900 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 179 | 20231109 | 155800 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 180 | 20231109 | 155700 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 181 | 20231109 | 155600 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 182 | 20231109 | 155500 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 27387 |
| 183 | 20231109 | 155400 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 184 | 20231109 | 155300 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 185 | 20231109 | 155200 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 186 | 20231109 | 155100 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 187 | 20231109 | 155000 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 188 | 20231109 | 154900 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 189 | 20231109 | 154800 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 190 | 20231109 | 154700 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 191 | 20231109 | 154600 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 192 | 20231109 | 154500 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 193 | 20231109 | 154400 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 194 | 20231109 | 154300 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 195 | 20231109 | 154200 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 196 | 20231109 | 154100 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 197 | 20231109 | 154000 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 198 | 20231109 | 153900 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 199 | 20231109 | 153800 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 200 | 20231109 | 153700 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 201 | 20231109 | 153600 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 202 | 20231109 | 153500 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 203 | 20231109 | 153400 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 204 | 20231109 | 153300 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 205 | 20231109 | 153200 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 206 | 20231109 | 153100 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 207 | 20231109 | 153000 | 70567733000 | 239500 | 239500 | 239500 | 239500 | 27387 |
| 208 | 20231109 | 152900 | 64008546500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 209 | 20231109 | 152800 | 64008546500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 210 | 20231109 | 152700 | 64008546500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 211 | 20231109 | 152600 | 64008546500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 212 | 20231109 | 152500 | 64008546500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 213 | 20231109 | 152400 | 64008546500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 214 | 20231109 | 152300 | 64008546500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 215 | 20231109 | 152200 | 64008546500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 216 | 20231109 | 152100 | 64008546500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 217 | 20231109 | 152000 | 64008546500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 218 | 20231109 | 151900 | 64008546500 | 239500 | 241000 | 241000 | 239500 | 1024 |
| 219 | 20231109 | 151800 | 63762812500 | 241000 | 240500 | 241000 | 240000 | 219 |
| 220 | 20231109 | 151700 | 63710188500 | 240500 | 240500 | 241000 | 240000 | 303 |
| 221 | 20231109 | 151600 | 63637342500 | 240500 | 240000 | 240500 | 240000 | 294 |
| 222 | 20231109 | 151500 | 63566733000 | 240500 | 240000 | 240500 | 239500 | 491 |
| 223 | 20231109 | 151400 | 63448912500 | 240500 | 240000 | 240500 | 239500 | 392 |
| 224 | 20231109 | 151300 | 63354825000 | 240000 | 240500 | 241000 | 240000 | 395 |
| 225 | 20231109 | 151200 | 63259902500 | 240500 | 240500 | 241000 | 239500 | 2417 |
| 226 | 20231109 | 151100 | 62679686000 | 240500 | 241000 | 241000 | 240500 | 453 |
| 227 | 20231109 | 151000 | 62570662500 | 241000 | 240500 | 241500 | 240500 | 117 |
| 228 | 20231109 | 150900 | 62542502000 | 241000 | 241000 | 241500 | 240500 | 246 |
| 229 | 20231109 | 150800 | 62483243000 | 240500 | 240500 | 241500 | 240500 | 114 |
| 230 | 20231109 | 150700 | 62455757000 | 241000 | 241000 | 241500 | 240500 | 734 |
| 231 | 20231109 | 150600 | 62279089000 | 241500 | 240500 | 241500 | 240500 | 245 |
| 232 | 20231109 | 150500 | 62220005000 | 241500 | 240500 | 241500 | 240500 | 162 |
| 233 | 20231109 | 150400 | 62180932500 | 241500 | 241000 | 241500 | 240500 | 260 |
| 234 | 20231109 | 150300 | 62118254500 | 241000 | 241000 | 242000 | 240500 | 343 |
| 235 | 20231109 | 150200 | 62035550000 | 241500 | 241000 | 241500 | 241000 | 196 |
| 236 | 20231109 | 150100 | 61988269000 | 241500 | 241500 | 241500 | 240500 | 319 |
| 237 | 20231109 | 150000 | 61911285000 | 241500 | 240500 | 241500 | 240500 | 223 |
| 238 | 20231109 | 145900 | 61857529000 | 240500 | 241000 | 241500 | 240500 | 372 |
| 239 | 20231109 | 145800 | 61767881500 | 241000 | 241000 | 241500 | 241000 | 1225 |
| 240 | 20231109 | 145700 | 61472593000 | 241000 | 241500 | 241500 | 241000 | 288 |
| 241 | 20231109 | 145600 | 61403083000 | 241000 | 241000 | 241500 | 241000 | 238 |
| 242 | 20231109 | 145500 | 61345638500 | 241500 | 241000 | 242000 | 241000 | 243 |
| 243 | 20231109 | 145400 | 61286999500 | 241500 | 241500 | 242000 | 241000 | 263 |
| 244 | 20231109 | 145300 | 61223516000 | 242000 | 241500 | 242000 | 241000 | 454 |
| 245 | 20231109 | 145200 | 61113807500 | 241500 | 242000 | 242000 | 241500 | 549 |
| 246 | 20231109 | 145100 | 60981205500 | 242000 | 242000 | 242000 | 241500 | 277 |
| 247 | 20231109 | 145000 | 60914236000 | 242000 | 242000 | 242000 | 241500 | 240 |
| 248 | 20231109 | 144900 | 60856190000 | 242000 | 242000 | 242000 | 241500 | 181 |
| 249 | 20231109 | 144800 | 60812397000 | 242000 | 242000 | 242000 | 241500 | 230 |
| 250 | 20231109 | 144700 | 60756751500 | 242000 | 242000 | 242000 | 241500 | 248 |
| 251 | 20231109 | 144600 | 60696762500 | 241500 | 242000 | 242000 | 241500 | 364 |
| 252 | 20231109 | 144500 | 60608760000 | 242000 | 241500 | 242000 | 241500 | 130 |
| 253 | 20231109 | 144400 | 60577313500 | 242000 | 242000 | 242000 | 241500 | 238 |
| 254 | 20231109 | 144300 | 60519742000 | 241500 | 242000 | 242500 | 241500 | 269 |
| 255 | 20231109 | 144200 | 60454607500 | 242000 | 241500 | 242000 | 241500 | 316 |
| 256 | 20231109 | 144100 | 60378176000 | 241500 | 242000 | 242500 | 241500 | 252 |
| 257 | 20231109 | 144000 | 60317182500 | 242000 | 242500 | 242500 | 242000 | 104 |
| 258 | 20231109 | 143900 | 60291977500 | 242500 | 242000 | 242500 | 241500 | 269 |
| 259 | 20231109 | 143800 | 60226793500 | 242000 | 242000 | 242500 | 241500 | 103 |
| 260 | 20231109 | 143700 | 60201844500 | 242000 | 242000 | 242500 | 241500 | 311 |
| 261 | 20231109 | 143600 | 60126503000 | 242000 | 242000 | 242500 | 241500 | 247 |
| 262 | 20231109 | 143500 | 60066694000 | 242000 | 242500 | 242500 | 241500 | 203 |
| 263 | 20231109 | 143400 | 60017522000 | 242500 | 242000 | 242500 | 241500 | 171 |
| 264 | 20231109 | 143300 | 59976117000 | 242500 | 242000 | 242500 | 241500 | 210 |
| 265 | 20231109 | 143200 | 59925291500 | 242000 | 242000 | 242500 | 241500 | 278 |
| 266 | 20231109 | 143100 | 59858008500 | 242000 | 242000 | 242000 | 241500 | 107 |
| 267 | 20231109 | 143000 | 59832134000 | 242000 | 241500 | 242500 | 241500 | 169 |
| 268 | 20231109 | 142900 | 59791241500 | 241500 | 242000 | 242500 | 241500 | 223 |
| 269 | 20231109 | 142800 | 59737243500 | 242000 | 242500 | 242500 | 242000 | 199 |
| 270 | 20231109 | 142700 | 59689008000 | 242000 | 242000 | 242000 | 241500 | 241 |
| 271 | 20231109 | 142600 | 59630696500 | 242000 | 242500 | 242500 | 241500 | 2206 |
| 272 | 20231109 | 142500 | 59097314000 | 242000 | 242000 | 242500 | 242000 | 240 |
| 273 | 20231109 | 142400 | 59039152500 | 242500 | 242500 | 242500 | 242000 | 145 |
| 274 | 20231109 | 142300 | 59004004000 | 242000 | 242500 | 242500 | 242000 | 140 |
| 275 | 20231109 | 142200 | 58970073000 | 242000 | 242500 | 242500 | 242000 | 135 |
| 276 | 20231109 | 142100 | 58937346000 | 242000 | 242000 | 242500 | 242000 | 234 |
| 277 | 20231109 | 142000 | 58880652500 | 242500 | 242000 | 242500 | 241500 | 161 |
| 278 | 20231109 | 141900 | 58841692500 | 242500 | 242000 | 242500 | 241500 | 176 |
| 279 | 20231109 | 141800 | 58799083000 | 242000 | 242500 | 242500 | 241500 | 778 |
| 280 | 20231109 | 141700 | 58610766500 | 242000 | 242000 | 242500 | 242000 | 168 |
| 281 | 20231109 | 141600 | 58570058000 | 242500 | 242500 | 242500 | 242000 | 154 |
| 282 | 20231109 | 141500 | 58532721500 | 242500 | 242500 | 242500 | 242000 | 195 |
| 283 | 20231109 | 141400 | 58485445000 | 242500 | 242500 | 243000 | 242000 | 223 |
| 284 | 20231109 | 141300 | 58431349500 | 242500 | 243000 | 243000 | 242000 | 372 |
| 285 | 20231109 | 141200 | 58341093500 | 242500 | 243000 | 243000 | 242500 | 245 |
| 286 | 20231109 | 141100 | 58281632000 | 242500 | 242000 | 243000 | 242000 | 248 |
| 287 | 20231109 | 141000 | 58221498000 | 242500 | 242500 | 242500 | 242000 | 118 |
| 288 | 20231109 | 140900 | 58192899000 | 242000 | 242500 | 242500 | 242000 | 125 |
| 289 | 20231109 | 140800 | 58162597500 | 242000 | 242000 | 242500 | 242000 | 193 |
| 290 | 20231109 | 140700 | 58115836500 | 242500 | 241500 | 242500 | 241500 | 570 |
| 291 | 20231109 | 140600 | 57977924000 | 241500 | 241500 | 242000 | 241500 | 151 |
| 292 | 20231109 | 140500 | 57941405500 | 241500 | 241500 | 242000 | 241500 | 285 |
| 293 | 20231109 | 140400 | 57872523000 | 241500 | 241500 | 242000 | 241500 | 957 |
| 294 | 20231109 | 140300 | 57641314000 | 241500 | 242000 | 242000 | 241500 | 321 |
| 295 | 20231109 | 140200 | 57563670000 | 242000 | 242000 | 242000 | 241500 | 153 |
| 296 | 20231109 | 140100 | 57526651500 | 241500 | 242000 | 242000 | 241500 | 270 |
| 297 | 20231109 | 140000 | 57461329000 | 242000 | 241500 | 242000 | 241500 | 175 |
| 298 | 20231109 | 135900 | 57419002000 | 241500 | 241500 | 242500 | 241500 | 337 |
| 299 | 20231109 | 135800 | 57337447000 | 242000 | 242000 | 242000 | 241500 | 451 |
| 300 | 20231109 | 135700 | 57228320000 | 241500 | 242000 | 242000 | 241500 | 129 |
| 301 | 20231109 | 135600 | 57197120500 | 242000 | 241500 | 242000 | 241500 | 218 |
| 302 | 20231109 | 135500 | 57144372000 | 242000 | 241500 | 242000 | 241500 | 212 |
| 303 | 20231109 | 135400 | 57093100000 | 241500 | 242500 | 242500 | 241500 | 653 |
| 304 | 20231109 | 135300 | 56935040500 | 242500 | 242500 | 242500 | 242000 | 486 |
| 305 | 20231109 | 135200 | 56817207000 | 242500 | 242500 | 242500 | 242000 | 136 |
| 306 | 20231109 | 135100 | 56784246000 | 242500 | 242000 | 242500 | 242000 | 186 |
| 307 | 20231109 | 135000 | 56739171000 | 242500 | 242500 | 242500 | 242000 | 173 |
| 308 | 20231109 | 134900 | 56697255500 | 242500 | 242500 | 242500 | 242000 | 205 |
| 309 | 20231109 | 134800 | 56647556000 | 242500 | 242500 | 242500 | 242000 | 143 |
| 310 | 20231109 | 134700 | 56612896500 | 242000 | 242500 | 242500 | 242000 | 123 |
| 311 | 20231109 | 134600 | 56583097500 | 242500 | 242500 | 242500 | 242000 | 171 |
| 312 | 20231109 | 134500 | 56541652500 | 242500 | 242500 | 242500 | 242000 | 129 |
| 313 | 20231109 | 134400 | 56510370500 | 242500 | 242000 | 242500 | 242000 | 153 |
| 314 | 20231109 | 134300 | 56473275500 | 242500 | 242000 | 242500 | 241500 | 241 |
| 315 | 20231109 | 134200 | 56414956000 | 242000 | 243000 | 243000 | 242000 | 1577 |
| 316 | 20231109 | 134100 | 56032628500 | 242500 | 243000 | 243000 | 242500 | 196 |
| 317 | 20231109 | 134000 | 55985024000 | 243000 | 243000 | 243000 | 242500 | 200 |
| 318 | 20231109 | 133900 | 55936448500 | 243000 | 242500 | 243000 | 242500 | 180 |
| 319 | 20231109 | 133800 | 55892713000 | 243000 | 243000 | 243000 | 242500 | 271 |
| 320 | 20231109 | 133700 | 55826877000 | 243000 | 243000 | 243000 | 242500 | 399 |
| 321 | 20231109 | 133600 | 55729937500 | 242500 | 242500 | 243000 | 242500 | 178 |
| 322 | 20231109 | 133500 | 55686702500 | 242500 | 243000 | 243000 | 242500 | 250 |
| 323 | 20231109 | 133400 | 55625966000 | 243000 | 242500 | 243000 | 242500 | 174 |
| 324 | 20231109 | 133300 | 55583708500 | 243000 | 243000 | 243000 | 242500 | 188 |
| 325 | 20231109 | 133200 | 55538033000 | 243000 | 243000 | 243000 | 242500 | 172 |
| 326 | 20231109 | 133100 | 55496238000 | 243000 | 243000 | 243000 | 242500 | 154 |
| 327 | 20231109 | 133000 | 55458839500 | 243000 | 243500 | 243500 | 242500 | 1159 |
| 328 | 20231109 | 132900 | 55177515000 | 243500 | 243000 | 243500 | 243000 | 175 |
| 329 | 20231109 | 132800 | 55134957000 | 243000 | 243000 | 243500 | 242500 | 204 |
| 330 | 20231109 | 132700 | 55085369500 | 243000 | 243000 | 243000 | 242500 | 164 |
| 331 | 20231109 | 132600 | 55045520000 | 243000 | 243000 | 243000 | 242500 | 280 |
| 332 | 20231109 | 132500 | 54977489000 | 243000 | 243000 | 243000 | 242500 | 238 |
| 333 | 20231109 | 132400 | 54919722500 | 243000 | 243000 | 243000 | 242500 | 210 |
| 334 | 20231109 | 132300 | 54868704000 | 242500 | 243000 | 243000 | 242500 | 204 |
| 335 | 20231109 | 132200 | 54819153000 | 243000 | 242500 | 243000 | 242500 | 132 |
| 336 | 20231109 | 132100 | 54787081500 | 242500 | 243000 | 243000 | 242500 | 219 |
| 337 | 20231109 | 132000 | 54733887500 | 243000 | 242500 | 243000 | 242500 | 162 |
| 338 | 20231109 | 131900 | 54694530500 | 243000 | 242500 | 243000 | 242500 | 192 |
| 339 | 20231109 | 131800 | 54647924500 | 242500 | 243000 | 243000 | 242500 | 278 |
| 340 | 20231109 | 131700 | 54580429000 | 243000 | 242000 | 243000 | 242000 | 866 |
| 341 | 20231109 | 131600 | 54370358000 | 242000 | 242500 | 242500 | 242000 | 154 |
| 342 | 20231109 | 131500 | 54333023000 | 242500 | 242500 | 242500 | 242000 | 304 |
| 343 | 20231109 | 131400 | 54259393000 | 242500 | 242000 | 242500 | 242000 | 152 |
| 344 | 20231109 | 131300 | 54222574500 | 242500 | 242500 | 242500 | 242000 | 168 |
| 345 | 20231109 | 131200 | 54181860500 | 242500 | 242500 | 242500 | 242000 | 128 |
| 346 | 20231109 | 131100 | 54150836000 | 242500 | 242500 | 242500 | 242000 | 198 |
| 347 | 20231109 | 131000 | 54102858500 | 242500 | 242500 | 242500 | 242000 | 289 |
| 348 | 20231109 | 130900 | 54032825500 | 242500 | 242500 | 243000 | 242000 | 121 |
| 349 | 20231109 | 130800 | 54003491500 | 242500 | 242000 | 242500 | 242000 | 190 |
| 350 | 20231109 | 130700 | 53957439000 | 242500 | 242500 | 242500 | 242000 | 136 |
| 351 | 20231109 | 130600 | 53924468500 | 242500 | 243000 | 243000 | 242500 | 340 |
| 352 | 20231109 | 130500 | 53841945500 | 243000 | 242000 | 243000 | 242000 | 96 |
| 353 | 20231109 | 130400 | 53818648500 | 242500 | 242500 | 243000 | 242000 | 242 |
| 354 | 20231109 | 130300 | 53759962500 | 242500 | 242500 | 243000 | 242000 | 87 |
| 355 | 20231109 | 130200 | 53738848000 | 242500 | 242500 | 242500 | 242000 | 360 |
| 356 | 20231109 | 130100 | 53651555500 | 242500 | 242500 | 242500 | 242000 | 152 |
| 357 | 20231109 | 130000 | 53614713500 | 242500 | 242500 | 243000 | 242000 | 266 |
| 358 | 20231109 | 125900 | 53550189000 | 242000 | 242500 | 243000 | 241500 | 339 |
| 359 | 20231109 | 125800 | 53468065000 | 242000 | 242500 | 242500 | 242000 | 154 |
| 360 | 20231109 | 125700 | 53430728500 | 242500 | 243000 | 243000 | 242000 | 106 |
| 361 | 20231109 | 125600 | 53405012500 | 243000 | 242000 | 243000 | 242000 | 264 |
| 362 | 20231109 | 125500 | 53340987500 | 242500 | 242500 | 242500 | 242000 | 135 |
| 363 | 20231109 | 125400 | 53308269000 | 242500 | 242500 | 242500 | 242000 | 172 |
| 364 | 20231109 | 125300 | 53266572000 | 242500 | 241500 | 242500 | 241500 | 200 |
| 365 | 20231109 | 125200 | 53218111000 | 242000 | 242000 | 242000 | 241500 | 166 |
| 366 | 20231109 | 125100 | 53177941000 | 242000 | 242000 | 242000 | 241500 | 229 |
| 367 | 20231109 | 125000 | 53122578000 | 241500 | 242000 | 243000 | 241500 | 365 |
| 368 | 20231109 | 124900 | 53034297000 | 242500 | 242000 | 242500 | 241500 | 311 |
| 369 | 20231109 | 124800 | 52959029000 | 242000 | 243000 | 243000 | 242000 | 1331 |
| 370 | 20231109 | 124700 | 52636385500 | 243000 | 243000 | 243500 | 242500 | 985 |
| 371 | 20231109 | 124600 | 52397070000 | 243500 | 243500 | 243500 | 243000 | 173 |
| 372 | 20231109 | 124500 | 52354978500 | 243000 | 243000 | 243500 | 243000 | 150 |
| 373 | 20231109 | 124400 | 52318496000 | 243500 | 243500 | 243500 | 243000 | 107 |
| 374 | 20231109 | 124300 | 52292480000 | 243000 | 243500 | 243500 | 243000 | 225 |
| 375 | 20231109 | 124200 | 52237783000 | 243500 | 243000 | 243500 | 243000 | 125 |
| 376 | 20231109 | 124100 | 52207360500 | 243000 | 243500 | 243500 | 243000 | 100 |
| 377 | 20231109 | 124000 | 52183034500 | 243500 | 243500 | 243500 | 243000 | 171 |
| 378 | 20231109 | 123900 | 52141402000 | 243000 | 243500 | 243500 | 243000 | 199 |
| 379 | 20231109 | 123800 | 52093015000 | 243500 | 243000 | 243500 | 243000 | 126 |
| 380 | 20231109 | 123700 | 52062364000 | 243500 | 243500 | 243500 | 242500 | 174 |
| 381 | 20231109 | 123600 | 52020069000 | 243000 | 243000 | 243500 | 242500 | 201 |
| 382 | 20231109 | 123500 | 51971176500 | 243000 | 243000 | 243000 | 242500 | 430 |
| 383 | 20231109 | 123400 | 51866797000 | 243500 | 243500 | 243500 | 243000 | 139 |
| 384 | 20231109 | 123300 | 51832995000 | 243500 | 243000 | 243500 | 242500 | 84 |
| 385 | 20231109 | 123200 | 51812570000 | 243000 | 243000 | 243500 | 242500 | 197 |
| 386 | 20231109 | 123100 | 51764687000 | 243500 | 243500 | 243500 | 243000 | 767 |
| 387 | 20231109 | 123000 | 51578275000 | 243000 | 243500 | 243500 | 243000 | 102 |
| 388 | 20231109 | 122900 | 51553448000 | 243500 | 243500 | 243500 | 243000 | 105 |
| 389 | 20231109 | 122800 | 51527916000 | 243000 | 243500 | 243500 | 243000 | 157 |
| 390 | 20231109 | 122700 | 51489719000 | 243500 | 243000 | 243500 | 243000 | 110 |
| 391 | 20231109 | 122600 | 51462940000 | 243000 | 243500 | 243500 | 243000 | 50 |
| 392 | 20231109 | 122500 | 51450773500 | 243500 | 243000 | 243500 | 243000 | 495 |
| 393 | 20231109 | 122400 | 51330253500 | 243500 | 243000 | 243500 | 243000 | 106 |
| 394 | 20231109 | 122300 | 51304450000 | 243000 | 243500 | 243500 | 243000 | 89 |
| 395 | 20231109 | 122200 | 51282798500 | 243500 | 243500 | 243500 | 243000 | 53 |
| 396 | 20231109 | 122100 | 51269893500 | 243500 | 243500 | 243500 | 243000 | 155 |
| 397 | 20231109 | 122000 | 51232172000 | 243000 | 243500 | 243500 | 242500 | 189 |
| 398 | 20231109 | 121900 | 51186171500 | 243000 | 242500 | 243500 | 242500 | 118 |
| 399 | 20231109 | 121800 | 51157499500 | 243000 | 243000 | 243000 | 242500 | 260 |
| 400 | 20231109 | 121700 | 51094389500 | 243000 | 243000 | 243000 | 242500 | 127 |
| 401 | 20231109 | 121600 | 51063552500 | 242500 | 243000 | 243000 | 242500 | 91 |
| 402 | 20231109 | 121500 | 51041444500 | 242500 | 243000 | 243500 | 242500 | 241 |
| 403 | 20231109 | 121400 | 50982889000 | 243000 | 243500 | 243500 | 243000 | 143 |
| 404 | 20231109 | 121300 | 50948110000 | 243500 | 243000 | 243500 | 243000 | 55 |
| 405 | 20231109 | 121200 | 50934730000 | 243000 | 243000 | 243500 | 242500 | 160 |
| 406 | 20231109 | 121100 | 50895856500 | 243000 | 243500 | 243500 | 243000 | 195 |
| 407 | 20231109 | 121000 | 50848451500 | 243500 | 243500 | 243500 | 243000 | 183 |
| 408 | 20231109 | 120900 | 50803907000 | 243500 | 243000 | 243500 | 243000 | 152 |
| 409 | 20231109 | 120800 | 50766906000 | 243500 | 243500 | 243500 | 243000 | 367 |
| 410 | 20231109 | 120700 | 50677566000 | 243500 | 243500 | 243500 | 243000 | 216 |
| 411 | 20231109 | 120600 | 50625002000 | 243500 | 243500 | 243500 | 243000 | 515 |
| 412 | 20231109 | 120500 | 50499783000 | 243000 | 243500 | 243500 | 243000 | 389 |
| 413 | 20231109 | 120400 | 50405165000 | 243500 | 244000 | 244000 | 243500 | 193 |
| 414 | 20231109 | 120300 | 50358116000 | 243500 | 243500 | 244000 | 243000 | 354 |
| 415 | 20231109 | 120200 | 50271826000 | 243500 | 244000 | 244000 | 243500 | 1251 |
| 416 | 20231109 | 120100 | 49967158000 | 243500 | 244000 | 244000 | 243500 | 106 |
| 417 | 20231109 | 120000 | 49941323000 | 244000 | 244000 | 244000 | 243500 | 253 |
| 418 | 20231109 | 115900 | 49879607500 | 244000 | 243500 | 244000 | 243500 | 137 |
| 419 | 20231109 | 115800 | 49846212000 | 244000 | 244000 | 244000 | 243500 | 261 |
| 420 | 20231109 | 115700 | 49782561500 | 244000 | 244000 | 244000 | 243500 | 264 |
| 421 | 20231109 | 115600 | 49718213500 | 244000 | 243500 | 244000 | 243500 | 238 |
| 422 | 20231109 | 115500 | 49660166500 | 244000 | 244000 | 244000 | 243500 | 193 |
| 423 | 20231109 | 115400 | 49613093500 | 244000 | 244000 | 244000 | 243500 | 188 |
| 424 | 20231109 | 115300 | 49567252500 | 244000 | 244000 | 244000 | 243500 | 405 |
| 425 | 20231109 | 115200 | 49468569000 | 244000 | 243500 | 244000 | 243500 | 204 |
| 426 | 20231109 | 115100 | 49418812000 | 243500 | 244000 | 244000 | 243500 | 220 |
| 427 | 20231109 | 115000 | 49365157000 | 244000 | 244000 | 244000 | 243500 | 222 |
| 428 | 20231109 | 114900 | 49311039000 | 244000 | 243500 | 244000 | 243500 | 215 |
| 429 | 20231109 | 114800 | 49258627500 | 244000 | 244000 | 244000 | 243500 | 107 |
| 430 | 20231109 | 114700 | 49232524000 | 244000 | 244000 | 244000 | 243000 | 246 |
| 431 | 20231109 | 114600 | 49172555000 | 243500 | 243500 | 244000 | 243000 | 359 |
| 432 | 20231109 | 114500 | 49085097500 | 243500 | 243500 | 243500 | 243000 | 201 |
| 433 | 20231109 | 114400 | 49036157000 | 243500 | 243500 | 243500 | 243000 | 230 |
| 434 | 20231109 | 114300 | 48980174000 | 243500 | 243500 | 243500 | 243000 | 158 |
| 435 | 20231109 | 114200 | 48941707500 | 243500 | 243500 | 243500 | 243000 | 287 |
| 436 | 20231109 | 114100 | 48871838500 | 243500 | 243500 | 243500 | 243000 | 182 |
| 437 | 20231109 | 114000 | 48827554500 | 243500 | 243500 | 243500 | 243000 | 178 |
| 438 | 20231109 | 113900 | 48784220500 | 243500 | 243500 | 243500 | 243000 | 195 |
| 439 | 20231109 | 113800 | 48736740000 | 243500 | 243500 | 243500 | 243000 | 247 |
| 440 | 20231109 | 113700 | 48676634000 | 243000 | 243500 | 244000 | 243000 | 866 |
| 441 | 20231109 | 113600 | 48465732000 | 244000 | 244000 | 244000 | 243500 | 206 |
| 442 | 20231109 | 113500 | 48415473000 | 244000 | 243500 | 244000 | 243000 | 1514 |
| 443 | 20231109 | 113400 | 48046768000 | 243500 | 243000 | 243500 | 243000 | 287 |
| 444 | 20231109 | 113300 | 47976909500 | 243500 | 242500 | 243500 | 242500 | 3479 |
| 445 | 20231109 | 113200 | 47131354500 | 243000 | 243000 | 243000 | 242500 | 273 |
| 446 | 20231109 | 113100 | 47065030000 | 243000 | 242500 | 243000 | 242000 | 353 |
| 447 | 20231109 | 113000 | 46979369500 | 242000 | 242500 | 242500 | 242000 | 396 |
| 448 | 20231109 | 112900 | 46883422000 | 242500 | 242500 | 242500 | 242000 | 277 |
| 449 | 20231109 | 112800 | 46816273500 | 242500 | 242500 | 242500 | 242000 | 557 |
| 450 | 20231109 | 112700 | 46681333000 | 242500 | 242500 | 242500 | 242000 | 59 |
| 451 | 20231109 | 112600 | 46667027000 | 242500 | 242500 | 242500 | 242000 | 286 |
| 452 | 20231109 | 112500 | 46597744500 | 242500 | 242500 | 242500 | 242000 | 258 |
| 453 | 20231109 | 112400 | 46535193000 | 242500 | 242500 | 242500 | 242000 | 342 |
| 454 | 20231109 | 112300 | 46452262000 | 242000 | 242000 | 242500 | 242000 | 122 |
| 455 | 20231109 | 112200 | 46422690500 | 242500 | 242000 | 242500 | 241500 | 292 |
| 456 | 20231109 | 112100 | 46352016500 | 242000 | 242500 | 242500 | 241500 | 160 |
| 457 | 20231109 | 112000 | 46313240000 | 242500 | 242500 | 242500 | 242000 | 230 |
| 458 | 20231109 | 111900 | 46257498500 | 242500 | 242000 | 242500 | 241500 | 290 |
| 459 | 20231109 | 111800 | 46187314000 | 242000 | 242000 | 242000 | 241500 | 183 |
| 460 | 20231109 | 111700 | 46143034000 | 242000 | 242000 | 242500 | 242000 | 360 |
| 461 | 20231109 | 111600 | 46055835000 | 242000 | 242000 | 242500 | 242000 | 340 |
| 462 | 20231109 | 111500 | 45973486500 | 242500 | 241500 | 242500 | 241500 | 658 |
| 463 | 20231109 | 111400 | 45814168500 | 242000 | 242000 | 242000 | 241500 | 188 |
| 464 | 20231109 | 111300 | 45768681500 | 242000 | 242000 | 242000 | 241500 | 271 |
| 465 | 20231109 | 111200 | 45703104500 | 242000 | 242000 | 242000 | 241500 | 246 |
| 466 | 20231109 | 111100 | 45643589500 | 242000 | 241500 | 242000 | 241000 | 210 |
| 467 | 20231109 | 111000 | 45592876500 | 241500 | 241500 | 241500 | 241000 | 229 |
| 468 | 20231109 | 110900 | 45537576500 | 242000 | 241500 | 242000 | 241000 | 218 |
| 469 | 20231109 | 110800 | 45484934000 | 241500 | 241500 | 241500 | 241000 | 309 |
| 470 | 20231109 | 110700 | 45410349500 | 241500 | 241500 | 241500 | 241000 | 385 |
| 471 | 20231109 | 110600 | 45317449000 | 241500 | 241500 | 241500 | 241000 | 436 |
| 472 | 20231109 | 110500 | 45212254500 | 241000 | 241500 | 241500 | 241000 | 734 |
| 473 | 20231109 | 110400 | 45035111500 | 242000 | 242000 | 242000 | 241000 | 671 |
| 474 | 20231109 | 110300 | 44873060500 | 241500 | 241500 | 242000 | 241000 | 458 |
| 475 | 20231109 | 110200 | 44762460000 | 241500 | 241500 | 241500 | 241000 | 421 |
| 476 | 20231109 | 110100 | 44660880500 | 241500 | 241000 | 241500 | 240500 | 1512 |
| 477 | 20231109 | 110000 | 44296370000 | 241000 | 241500 | 241500 | 241000 | 376 |
| 478 | 20231109 | 105900 | 44205668500 | 241500 | 241000 | 241500 | 240500 | 483 |
| 479 | 20231109 | 105800 | 44089215500 | 241500 | 241500 | 241500 | 241000 | 551 |
| 480 | 20231109 | 105700 | 43956343500 | 241500 | 241500 | 241500 | 241000 | 306 |
| 481 | 20231109 | 105600 | 43882512000 | 241000 | 241500 | 241500 | 241000 | 934 |
| 482 | 20231109 | 105500 | 43657215500 | 241500 | 242000 | 242000 | 241000 | 301 |
| 483 | 20231109 | 105400 | 43584547500 | 242000 | 242500 | 242500 | 241500 | 1007 |
| 484 | 20231109 | 105300 | 43341082500 | 242000 | 242000 | 242500 | 242000 | 268 |
| 485 | 20231109 | 105200 | 43276127500 | 242500 | 242000 | 242500 | 242000 | 427 |
| 486 | 20231109 | 105100 | 43172669000 | 242000 | 242500 | 242500 | 242000 | 541 |
| 487 | 20231109 | 105000 | 43041604000 | 242500 | 242500 | 242500 | 242000 | 280 |
| 488 | 20231109 | 104900 | 42973710500 | 242500 | 242000 | 242500 | 242000 | 605 |
| 489 | 20231109 | 104800 | 42827272000 | 242000 | 241500 | 242500 | 241500 | 1942 |
| 490 | 20231109 | 104700 | 42357296000 | 242000 | 241500 | 242000 | 241500 | 359 |
| 491 | 20231109 | 104600 | 42270506000 | 242000 | 241500 | 242000 | 241000 | 353 |
| 492 | 20231109 | 104500 | 42185197500 | 241000 | 241500 | 242000 | 241000 | 292 |
| 493 | 20231109 | 104400 | 42114654000 | 241500 | 241000 | 242000 | 241000 | 316 |
| 494 | 20231109 | 104300 | 42038292500 | 241000 | 242000 | 242000 | 241000 | 233 |
| 495 | 20231109 | 104200 | 41982010000 | 241500 | 241500 | 242000 | 241500 | 87 |
| 496 | 20231109 | 104100 | 41960979000 | 241500 | 242000 | 242000 | 241000 | 435 |
| 497 | 20231109 | 104000 | 41855861500 | 242000 | 242000 | 242000 | 241500 | 104 |
| 498 | 20231109 | 103900 | 41830706000 | 242000 | 242000 | 242000 | 241500 | 344 |
| 499 | 20231109 | 103800 | 41747573500 | 241500 | 242000 | 242000 | 241500 | 446 |
| 500 | 20231109 | 103700 | 41639790500 | 241500 | 242000 | 242000 | 241500 | 104 |
| 501 | 20231109 | 103600 | 41614626000 | 242000 | 241500 | 242000 | 241500 | 303 |
| 502 | 20231109 | 103500 | 41541423000 | 242000 | 241500 | 242000 | 241500 | 202 |
| 503 | 20231109 | 103400 | 41492572000 | 242000 | 242000 | 242000 | 241500 | 552 |
| 504 | 20231109 | 103300 | 41359083500 | 242000 | 241500 | 242000 | 241500 | 130 |
| 505 | 20231109 | 103200 | 41327653000 | 242000 | 241500 | 242000 | 241000 | 343 |
| 506 | 20231109 | 103100 | 41244878500 | 241000 | 241500 | 242000 | 241000 | 550 |
| 507 | 20231109 | 103000 | 41112087500 | 241500 | 241000 | 241500 | 241000 | 336 |
| 508 | 20231109 | 102900 | 41031047000 | 241000 | 241000 | 241500 | 241000 | 147 |
| 509 | 20231109 | 102800 | 40995567500 | 241000 | 241500 | 241500 | 241000 | 288 |
| 510 | 20231109 | 102700 | 40926124500 | 241500 | 241000 | 241500 | 240500 | 303 |
| 511 | 20231109 | 102600 | 40852999000 | 240500 | 241000 | 241500 | 240500 | 359 |
| 512 | 20231109 | 102500 | 40766443000 | 241500 | 241000 | 241500 | 241000 | 397 |
| 513 | 20231109 | 102400 | 40670709500 | 241000 | 241500 | 241500 | 241000 | 69 |
| 514 | 20231109 | 102300 | 40654054500 | 241000 | 241500 | 241500 | 241000 | 309 |
| 515 | 20231109 | 102200 | 40579540500 | 241000 | 241500 | 241500 | 241000 | 118 |
| 516 | 20231109 | 102100 | 40551047000 | 241000 | 241000 | 241500 | 241000 | 368 |
| 517 | 20231109 | 102000 | 40462308000 | 241000 | 240500 | 241500 | 240500 | 1076 |
| 518 | 20231109 | 101900 | 40202706000 | 241000 | 240500 | 241000 | 240500 | 281 |
| 519 | 20231109 | 101800 | 40135084500 | 240500 | 240000 | 240500 | 240000 | 575 |
| 520 | 20231109 | 101700 | 39996971500 | 240000 | 239500 | 240000 | 239500 | 255 |
| 521 | 20231109 | 101600 | 39935803500 | 239500 | 239500 | 240000 | 239500 | 117 |
| 522 | 20231109 | 101500 | 39907740000 | 239500 | 240000 | 240000 | 239500 | 407 |
| 523 | 20231109 | 101400 | 39810084000 | 240000 | 241000 | 241000 | 239500 | 1888 |
| 524 | 20231109 | 101300 | 39356694000 | 240500 | 240500 | 241000 | 240500 | 526 |
| 525 | 20231109 | 101200 | 39230187000 | 240500 | 240000 | 240500 | 240000 | 659 |
| 526 | 20231109 | 101100 | 39071884500 | 240000 | 240500 | 241000 | 240000 | 1278 |
| 527 | 20231109 | 101000 | 38764383000 | 240500 | 241000 | 241000 | 240500 | 530 |
| 528 | 20231109 | 100900 | 38636899500 | 240500 | 241500 | 241500 | 240500 | 1188 |
| 529 | 20231109 | 100800 | 38351046000 | 241000 | 241500 | 241500 | 241000 | 356 |
| 530 | 20231109 | 100700 | 38265235000 | 241000 | 241500 | 241500 | 241000 | 117 |
| 531 | 20231109 | 100600 | 38237001000 | 241500 | 241000 | 241500 | 241000 | 363 |
| 532 | 20231109 | 100500 | 38149453500 | 241000 | 241500 | 241500 | 241000 | 164 |
| 533 | 20231109 | 100400 | 38109893000 | 241500 | 241000 | 241500 | 241000 | 357 |
| 534 | 20231109 | 100300 | 38023814500 | 241000 | 241500 | 241500 | 241000 | 254 |
| 535 | 20231109 | 100200 | 37962535000 | 241500 | 241500 | 241500 | 241000 | 238 |
| 536 | 20231109 | 100100 | 37905145500 | 241000 | 241000 | 241500 | 241000 | 732 |
| 537 | 20231109 | 100000 | 37728618500 | 241000 | 241000 | 241500 | 241000 | 280 |
| 538 | 20231109 | 095900 | 37661118500 | 241000 | 241000 | 241500 | 241000 | 556 |
| 539 | 20231109 | 095800 | 37527110000 | 241500 | 241500 | 241500 | 241000 | 360 |
| 540 | 20231109 | 095700 | 37440317500 | 241000 | 241500 | 241500 | 241000 | 333 |
| 541 | 20231109 | 095600 | 37360014500 | 241500 | 241500 | 241500 | 241000 | 106 |
| 542 | 20231109 | 095500 | 37334448500 | 241000 | 241500 | 241500 | 241000 | 594 |
| 543 | 20231109 | 095400 | 37191160000 | 241000 | 241000 | 241500 | 241000 | 398 |
| 544 | 20231109 | 095300 | 37095090500 | 241500 | 242000 | 242000 | 241000 | 657 |
| 545 | 20231109 | 095200 | 36936523000 | 242000 | 241500 | 242000 | 241500 | 101 |
| 546 | 20231109 | 095100 | 36912117500 | 241500 | 241500 | 242500 | 241500 | 352 |
| 547 | 20231109 | 095000 | 36827078000 | 241500 | 242500 | 242500 | 241500 | 758 |
| 548 | 20231109 | 094900 | 36643578500 | 242000 | 242500 | 242500 | 242000 | 306 |
| 549 | 20231109 | 094800 | 36569479000 | 242000 | 242500 | 242500 | 242000 | 380 |
| 550 | 20231109 | 094700 | 36477375000 | 242500 | 241500 | 242500 | 241500 | 1622 |
| 551 | 20231109 | 094600 | 36084873000 | 241500 | 241500 | 242000 | 241500 | 343 |
| 552 | 20231109 | 094500 | 36002002000 | 242000 | 242000 | 242000 | 241500 | 1046 |
| 553 | 20231109 | 094400 | 35748951000 | 242500 | 242000 | 242500 | 242000 | 324 |
| 554 | 20231109 | 094300 | 35670524500 | 242500 | 242000 | 242500 | 242000 | 171 |
| 555 | 20231109 | 094200 | 35629124000 | 242500 | 241500 | 242500 | 241500 | 684 |
| 556 | 20231109 | 094100 | 35463721500 | 241500 | 242000 | 242000 | 241500 | 320 |
| 557 | 20231109 | 094000 | 35386323000 | 242000 | 241500 | 242000 | 241000 | 620 |
| 558 | 20231109 | 093900 | 35236662500 | 241500 | 242000 | 242000 | 241000 | 1548 |
| 559 | 20231109 | 093800 | 34862818500 | 241500 | 242000 | 242500 | 241000 | 1541 |
| 560 | 20231109 | 093700 | 34490413000 | 242500 | 242000 | 242500 | 242000 | 206 |
| 561 | 20231109 | 093600 | 34440533500 | 242000 | 241000 | 242500 | 241000 | 1919 |
| 562 | 20231109 | 093500 | 33976986500 | 241000 | 241000 | 241000 | 240500 | 497 |
| 563 | 20231109 | 093400 | 33857265000 | 240500 | 241000 | 241500 | 240500 | 1876 |
| 564 | 20231109 | 093300 | 33405210000 | 241000 | 242000 | 242000 | 241000 | 915 |
| 565 | 20231109 | 093200 | 33184384000 | 241500 | 241500 | 242500 | 241500 | 610 |
| 566 | 20231109 | 093100 | 33036922500 | 242000 | 242000 | 242500 | 241000 | 1871 |
| 567 | 20231109 | 093000 | 32584390500 | 242000 | 242000 | 242500 | 242000 | 236 |
| 568 | 20231109 | 092900 | 32527201000 | 242000 | 242000 | 242500 | 242000 | 448 |
| 569 | 20231109 | 092800 | 32418742000 | 242500 | 242500 | 243000 | 242000 | 668 |
| 570 | 20231109 | 092700 | 32256658500 | 242000 | 243000 | 243500 | 242000 | 634 |
| 571 | 20231109 | 092600 | 32102680000 | 243000 | 243500 | 244000 | 243000 | 1409 |
| 572 | 20231109 | 092500 | 31759633000 | 243500 | 243500 | 244000 | 243500 | 747 |
| 573 | 20231109 | 092400 | 31577657000 | 243500 | 244000 | 244000 | 243500 | 632 |
| 574 | 20231109 | 092300 | 31423535000 | 243500 | 244000 | 244000 | 243500 | 890 |
| 575 | 20231109 | 092200 | 31206680500 | 244000 | 243500 | 244000 | 243500 | 1000 |
| 576 | 20231109 | 092100 | 30962942000 | 243500 | 243500 | 244000 | 243000 | 2401 |
| 577 | 20231109 | 092000 | 30378034500 | 243500 | 241500 | 243500 | 241500 | 4698 |
| 578 | 20231109 | 091900 | 29239084500 | 242000 | 242000 | 242000 | 241500 | 407 |
| 579 | 20231109 | 091800 | 29140635000 | 242000 | 242000 | 243000 | 241500 | 906 |
| 580 | 20231109 | 091700 | 28921328500 | 242000 | 242000 | 243000 | 241500 | 3773 |
| 581 | 20231109 | 091600 | 28006988500 | 242000 | 242500 | 243000 | 242000 | 3250 |
| 582 | 20231109 | 091500 | 27218956000 | 242500 | 242500 | 243000 | 241000 | 5545 |
| 583 | 20231109 | 091400 | 25878056000 | 242500 | 243500 | 244000 | 241500 | 3363 |
| 584 | 20231109 | 091300 | 25062188000 | 244000 | 241500 | 244000 | 241500 | 5310 |
| 585 | 20231109 | 091200 | 23769623000 | 241500 | 242000 | 242500 | 241500 | 2941 |
| 586 | 20231109 | 091100 | 23058675000 | 242000 | 242500 | 244500 | 241500 | 4999 |
| 587 | 20231109 | 091000 | 21844438500 | 242500 | 244500 | 245000 | 242500 | 4096 |
| 588 | 20231109 | 090900 | 20846218500 | 244000 | 245500 | 245500 | 244000 | 3534 |
| 589 | 20231109 | 090800 | 19981015000 | 245000 | 244500 | 245500 | 244000 | 6050 |
| 590 | 20231109 | 090700 | 18499725000 | 244500 | 245000 | 246000 | 244000 | 4907 |
| 591 | 20231109 | 090600 | 17296807500 | 245000 | 245000 | 245500 | 244000 | 7249 |
| 592 | 20231109 | 090500 | 15523154500 | 245000 | 243500 | 246000 | 243500 | 24482 |
| 593 | 20231109 | 090400 | 9524643000 | 243500 | 242000 | 243500 | 241500 | 7413 |
| 594 | 20231109 | 090300 | 7723078000 | 242000 | 242000 | 242500 | 241000 | 6297 |
| 595 | 20231109 | 090200 | 6200394000 | 242000 | 240500 | 242500 | 240500 | 6867 |
| 596 | 20231109 | 090100 | 4540541500 | 240500 | 238500 | 241500 | 238000 | 8180 |
| 597 | 20231109 | 090000 | 2579050000 | 238000 | 235500 | 239500 | 235500 | 10880 |