35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 184500 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 29188 |
| 3 | 20231101 | 184400 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 4 | 20231101 | 184300 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 5 | 20231101 | 184200 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 6 | 20231101 | 184100 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 7 | 20231101 | 184000 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 8 | 20231101 | 183900 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 9 | 20231101 | 183800 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 10 | 20231101 | 183700 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 11 | 20231101 | 183600 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 12 | 20231101 | 183500 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 13 | 20231101 | 183400 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 14 | 20231101 | 183300 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 15 | 20231101 | 183200 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 16 | 20231101 | 183100 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 17 | 20231101 | 183000 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 18 | 20231101 | 182900 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 19 | 20231101 | 182800 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 20 | 20231101 | 182700 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 21 | 20231101 | 182600 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 22 | 20231101 | 182500 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 23 | 20231101 | 182400 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 24 | 20231101 | 182300 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 25 | 20231101 | 182200 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 26 | 20231101 | 182100 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 27 | 20231101 | 182000 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 28 | 20231101 | 181900 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 29 | 20231101 | 181800 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 30 | 20231101 | 181700 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 31 | 20231101 | 181600 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 32 | 20231101 | 181500 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 29188 |
| 33 | 20231101 | 181400 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 34 | 20231101 | 181300 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 35 | 20231101 | 181200 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 36 | 20231101 | 181100 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 37 | 20231101 | 181000 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 38 | 20231101 | 180900 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 39 | 20231101 | 180800 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 40 | 20231101 | 180700 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 41 | 20231101 | 180600 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 42 | 20231101 | 180500 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 43 | 20231101 | 180400 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 44 | 20231101 | 180300 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 45 | 20231101 | 180200 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 46 | 20231101 | 180100 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 47 | 20231101 | 180000 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 48 | 20231101 | 175900 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 49 | 20231101 | 175800 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 50 | 20231101 | 175700 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 51 | 20231101 | 175600 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 52 | 20231101 | 175500 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 53 | 20231101 | 175400 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 54 | 20231101 | 175300 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 55 | 20231101 | 175200 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 56 | 20231101 | 175100 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 57 | 20231101 | 175000 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 58 | 20231101 | 174900 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 59 | 20231101 | 174800 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 60 | 20231101 | 174700 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 61 | 20231101 | 174600 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 62 | 20231101 | 174500 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 29188 |
| 63 | 20231101 | 174400 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 64 | 20231101 | 174300 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 65 | 20231101 | 174200 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 66 | 20231101 | 174100 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 67 | 20231101 | 174000 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 68 | 20231101 | 173900 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 69 | 20231101 | 173800 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 70 | 20231101 | 173700 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 71 | 20231101 | 173600 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 72 | 20231101 | 173500 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 73 | 20231101 | 173400 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 74 | 20231101 | 173300 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 75 | 20231101 | 173200 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 76 | 20231101 | 173100 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 77 | 20231101 | 173000 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 78 | 20231101 | 172900 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 79 | 20231101 | 172800 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 80 | 20231101 | 172700 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 81 | 20231101 | 172600 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 82 | 20231101 | 172500 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 83 | 20231101 | 172400 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 84 | 20231101 | 172300 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 85 | 20231101 | 172200 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 86 | 20231101 | 172100 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 87 | 20231101 | 172000 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 88 | 20231101 | 171900 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 89 | 20231101 | 171800 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 90 | 20231101 | 171700 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 91 | 20231101 | 171600 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 92 | 20231101 | 171500 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 29188 |
| 93 | 20231101 | 171400 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 94 | 20231101 | 171300 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 95 | 20231101 | 171200 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 96 | 20231101 | 171100 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 97 | 20231101 | 171000 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 98 | 20231101 | 170900 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 99 | 20231101 | 170800 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 100 | 20231101 | 170700 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 101 | 20231101 | 170600 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 102 | 20231101 | 170500 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 103 | 20231101 | 170400 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 104 | 20231101 | 170300 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 105 | 20231101 | 170200 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 106 | 20231101 | 170100 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 107 | 20231101 | 170000 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 108 | 20231101 | 165900 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 109 | 20231101 | 165800 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 110 | 20231101 | 165700 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 111 | 20231101 | 165600 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 112 | 20231101 | 165500 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 113 | 20231101 | 165400 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 114 | 20231101 | 165300 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 115 | 20231101 | 165200 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 116 | 20231101 | 165100 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 117 | 20231101 | 165000 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 118 | 20231101 | 164900 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 119 | 20231101 | 164800 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 120 | 20231101 | 164700 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 121 | 20231101 | 164600 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 122 | 20231101 | 164500 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 29188 |
| 123 | 20231101 | 164400 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 124 | 20231101 | 164300 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 125 | 20231101 | 164200 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 126 | 20231101 | 164100 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 127 | 20231101 | 164000 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 128 | 20231101 | 163900 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 129 | 20231101 | 163800 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 130 | 20231101 | 163700 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 131 | 20231101 | 163600 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 132 | 20231101 | 163500 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 133 | 20231101 | 163400 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 134 | 20231101 | 163300 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 135 | 20231101 | 163200 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 136 | 20231101 | 163100 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 137 | 20231101 | 163000 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 138 | 20231101 | 162900 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 139 | 20231101 | 162800 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 140 | 20231101 | 162700 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 141 | 20231101 | 162600 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 142 | 20231101 | 162500 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 143 | 20231101 | 162400 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 144 | 20231101 | 162300 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 145 | 20231101 | 162200 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 146 | 20231101 | 162100 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 147 | 20231101 | 162000 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 148 | 20231101 | 161900 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 149 | 20231101 | 161800 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 150 | 20231101 | 161700 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 151 | 20231101 | 161600 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 152 | 20231101 | 161500 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 29188 |
| 153 | 20231101 | 161400 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 154 | 20231101 | 161300 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 155 | 20231101 | 161200 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 156 | 20231101 | 161100 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 157 | 20231101 | 161000 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 158 | 20231101 | 160900 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 159 | 20231101 | 160800 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 160 | 20231101 | 160700 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 161 | 20231101 | 160600 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 162 | 20231101 | 160500 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 163 | 20231101 | 160400 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 164 | 20231101 | 160300 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 165 | 20231101 | 160200 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 166 | 20231101 | 160100 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 167 | 20231101 | 160000 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 168 | 20231101 | 155900 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 169 | 20231101 | 155800 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 170 | 20231101 | 155700 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 171 | 20231101 | 155600 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 172 | 20231101 | 155500 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 173 | 20231101 | 155400 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 174 | 20231101 | 155300 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 175 | 20231101 | 155200 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 176 | 20231101 | 155100 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 177 | 20231101 | 155000 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 178 | 20231101 | 154900 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 179 | 20231101 | 154800 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 180 | 20231101 | 154700 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 181 | 20231101 | 154600 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 182 | 20231101 | 154500 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 29188 |
| 183 | 20231101 | 154400 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 184 | 20231101 | 154300 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 185 | 20231101 | 154200 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 186 | 20231101 | 154100 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 187 | 20231101 | 154000 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 188 | 20231101 | 153900 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 189 | 20231101 | 153800 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 190 | 20231101 | 153700 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 191 | 20231101 | 153600 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 192 | 20231101 | 153500 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 193 | 20231101 | 153400 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 194 | 20231101 | 153300 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 195 | 20231101 | 153200 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 196 | 20231101 | 153100 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 197 | 20231101 | 153000 | 356300270000 | 402500 | 402500 | 402500 | 402500 | 29188 |
| 198 | 20231101 | 152900 | 344552100000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 199 | 20231101 | 152800 | 344552100000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 200 | 20231101 | 152700 | 344552100000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 201 | 20231101 | 152600 | 344552100000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 202 | 20231101 | 152500 | 344552100000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 203 | 20231101 | 152400 | 344552100000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 204 | 20231101 | 152300 | 344552100000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 205 | 20231101 | 152200 | 344552100000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 206 | 20231101 | 152100 | 344552100000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 207 | 20231101 | 152000 | 344552100000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 208 | 20231101 | 151900 | 344552100000 | 402500 | 401500 | 402500 | 401500 | 3993 |
| 209 | 20231101 | 151800 | 342947014500 | 401500 | 402000 | 402000 | 401500 | 2667 |
| 210 | 20231101 | 151700 | 341876076500 | 402000 | 402000 | 402000 | 401500 | 1657 |
| 211 | 20231101 | 151600 | 341210444000 | 402000 | 402000 | 402500 | 401500 | 3466 |
| 212 | 20231101 | 151500 | 339816771000 | 402500 | 402000 | 402500 | 402000 | 1165 |
| 213 | 20231101 | 151400 | 339348246000 | 402500 | 402000 | 402500 | 402000 | 1360 |
| 214 | 20231101 | 151300 | 338801379500 | 402500 | 401500 | 402500 | 401000 | 5119 |
| 215 | 20231101 | 151200 | 336745416000 | 401500 | 401500 | 401500 | 401000 | 1428 |
| 216 | 20231101 | 151100 | 336172247000 | 401500 | 401000 | 401500 | 401000 | 3887 |
| 217 | 20231101 | 151000 | 334612807000 | 401000 | 400000 | 401000 | 400000 | 8407 |
| 218 | 20231101 | 150900 | 331245347000 | 400000 | 400500 | 401000 | 400000 | 3404 |
| 219 | 20231101 | 150800 | 329882400500 | 400500 | 400500 | 401000 | 400500 | 2920 |
| 220 | 20231101 | 150700 | 328712835000 | 400500 | 401000 | 401000 | 400500 | 2733 |
| 221 | 20231101 | 150600 | 327618183000 | 400500 | 401000 | 401500 | 400500 | 2430 |
| 222 | 20231101 | 150500 | 326644168000 | 401500 | 401500 | 402000 | 401000 | 1851 |
| 223 | 20231101 | 150400 | 325900761000 | 402000 | 402500 | 402500 | 402000 | 2354 |
| 224 | 20231101 | 150300 | 324954252000 | 402500 | 402500 | 403000 | 402000 | 2098 |
| 225 | 20231101 | 150200 | 324109930000 | 402500 | 403000 | 403000 | 402000 | 1837 |
| 226 | 20231101 | 150100 | 323370644500 | 403000 | 400500 | 403000 | 400500 | 11851 |
| 227 | 20231101 | 150000 | 318611455500 | 400500 | 400500 | 401000 | 400000 | 3984 |
| 228 | 20231101 | 145900 | 317016203500 | 400500 | 400500 | 401000 | 400000 | 6497 |
| 229 | 20231101 | 145800 | 314414940000 | 400000 | 399500 | 400500 | 399500 | 8000 |
| 230 | 20231101 | 145700 | 311214914000 | 399500 | 400500 | 400500 | 399500 | 1989 |
| 231 | 20231101 | 145600 | 310419922000 | 400000 | 400000 | 400500 | 400000 | 4268 |
| 232 | 20231101 | 145500 | 308712601500 | 400000 | 401000 | 401000 | 400000 | 4335 |
| 233 | 20231101 | 145400 | 306977098000 | 400500 | 400500 | 401000 | 400500 | 1822 |
| 234 | 20231101 | 145300 | 306247292500 | 400500 | 400500 | 401000 | 399500 | 26179 |
| 235 | 20231101 | 145200 | 295775906500 | 400000 | 400500 | 401000 | 400000 | 9437 |
| 236 | 20231101 | 145100 | 291997014500 | 400500 | 401000 | 401500 | 400500 | 7646 |
| 237 | 20231101 | 145000 | 288931693000 | 401500 | 401500 | 402000 | 401000 | 5458 |
| 238 | 20231101 | 144900 | 286740272000 | 401500 | 402000 | 402500 | 401500 | 4012 |
| 239 | 20231101 | 144800 | 285127928000 | 402000 | 402500 | 402500 | 402000 | 1753 |
| 240 | 20231101 | 144700 | 284422823500 | 403000 | 402500 | 403000 | 402500 | 1225 |
| 241 | 20231101 | 144600 | 283929739000 | 402500 | 403500 | 403500 | 402500 | 2017 |
| 242 | 20231101 | 144500 | 283117010000 | 403000 | 403000 | 403500 | 402500 | 2624 |
| 243 | 20231101 | 144400 | 282059456000 | 402500 | 403000 | 403000 | 402500 | 2631 |
| 244 | 20231101 | 144300 | 281000309500 | 403000 | 402500 | 403000 | 402500 | 1325 |
| 245 | 20231101 | 144200 | 280466662500 | 402500 | 403000 | 403000 | 402000 | 2121 |
| 246 | 20231101 | 144100 | 279612903000 | 402500 | 401500 | 403000 | 401500 | 5130 |
| 247 | 20231101 | 144000 | 277549004000 | 402000 | 401500 | 402000 | 401000 | 8284 |
| 248 | 20231101 | 143900 | 274221729000 | 401500 | 401500 | 402000 | 401500 | 3450 |
| 249 | 20231101 | 143800 | 272836346000 | 401500 | 402000 | 402500 | 401500 | 4837 |
| 250 | 20231101 | 143700 | 270891964000 | 402000 | 402000 | 402500 | 402000 | 2299 |
| 251 | 20231101 | 143600 | 269967671000 | 402000 | 401500 | 402500 | 401500 | 3327 |
| 252 | 20231101 | 143500 | 268630203500 | 402000 | 402500 | 403000 | 401500 | 5235 |
| 253 | 20231101 | 143400 | 266526072000 | 403000 | 402000 | 403000 | 401500 | 3993 |
| 254 | 20231101 | 143300 | 264920095500 | 402000 | 403500 | 403500 | 401500 | 10934 |
| 255 | 20231101 | 143200 | 260518084500 | 403000 | 403000 | 403500 | 403000 | 1210 |
| 256 | 20231101 | 143100 | 260030262000 | 403500 | 403500 | 404000 | 403000 | 3684 |
| 257 | 20231101 | 143000 | 258543886000 | 403500 | 403500 | 404000 | 403500 | 2124 |
| 258 | 20231101 | 142900 | 257686788500 | 403500 | 404000 | 404500 | 403500 | 1161 |
| 259 | 20231101 | 142800 | 257218055000 | 404000 | 404500 | 404500 | 404000 | 3448 |
| 260 | 20231101 | 142700 | 255824776500 | 404500 | 405000 | 405000 | 404000 | 2624 |
| 261 | 20231101 | 142600 | 254763298000 | 405000 | 405000 | 405500 | 405000 | 4569 |
| 262 | 20231101 | 142500 | 252912543500 | 405500 | 405000 | 405500 | 405000 | 592 |
| 263 | 20231101 | 142400 | 252672640500 | 405000 | 405000 | 405500 | 405000 | 763 |
| 264 | 20231101 | 142300 | 252363518000 | 405000 | 405000 | 405500 | 405000 | 713 |
| 265 | 20231101 | 142200 | 252074664500 | 405000 | 405000 | 405500 | 405000 | 928 |
| 266 | 20231101 | 142100 | 251698794500 | 405000 | 404500 | 405500 | 404500 | 7682 |
| 267 | 20231101 | 142000 | 248587248500 | 404500 | 404000 | 405000 | 404000 | 4694 |
| 268 | 20231101 | 141900 | 246688925500 | 404000 | 404000 | 404500 | 404000 | 1262 |
| 269 | 20231101 | 141800 | 246179062000 | 404000 | 404000 | 404500 | 404000 | 2051 |
| 270 | 20231101 | 141700 | 245350417000 | 404500 | 404000 | 404500 | 404000 | 1772 |
| 271 | 20231101 | 141600 | 244634402000 | 404000 | 404500 | 404500 | 404000 | 2082 |
| 272 | 20231101 | 141500 | 243793054000 | 404500 | 404500 | 405000 | 404500 | 1066 |
| 273 | 20231101 | 141400 | 243361837500 | 404500 | 405000 | 405000 | 404500 | 5890 |
| 274 | 20231101 | 141300 | 240979259500 | 405000 | 404500 | 405000 | 404000 | 5811 |
| 275 | 20231101 | 141200 | 238629702500 | 404000 | 404500 | 405000 | 404000 | 2618 |
| 276 | 20231101 | 141100 | 237571396000 | 404500 | 405000 | 405500 | 404000 | 6033 |
| 277 | 20231101 | 141000 | 235130078500 | 405000 | 405000 | 405500 | 405000 | 1643 |
| 278 | 20231101 | 140900 | 234464616500 | 405500 | 405000 | 405500 | 405000 | 2430 |
| 279 | 20231101 | 140800 | 233480433500 | 405000 | 405500 | 405500 | 405000 | 1893 |
| 280 | 20231101 | 140700 | 232713125500 | 405500 | 406000 | 406000 | 405500 | 1250 |
| 281 | 20231101 | 140600 | 232206194500 | 405500 | 406500 | 407000 | 405500 | 7277 |
| 282 | 20231101 | 140500 | 229250447000 | 406500 | 407000 | 407000 | 406500 | 709 |
| 283 | 20231101 | 140400 | 228962218000 | 406500 | 406500 | 407000 | 406500 | 212 |
| 284 | 20231101 | 140300 | 228876001500 | 406500 | 407000 | 407500 | 406500 | 3035 |
| 285 | 20231101 | 140200 | 227640765000 | 407000 | 406500 | 407500 | 406500 | 3766 |
| 286 | 20231101 | 140100 | 226107982000 | 406500 | 407000 | 407000 | 406500 | 1086 |
| 287 | 20231101 | 140000 | 225666464500 | 406500 | 406500 | 407000 | 406500 | 854 |
| 288 | 20231101 | 135900 | 225319277500 | 407000 | 406500 | 407000 | 406500 | 2001 |
| 289 | 20231101 | 135800 | 224505052500 | 407000 | 406500 | 407000 | 406500 | 501 |
| 290 | 20231101 | 135700 | 224301365500 | 406500 | 406500 | 407000 | 406500 | 610 |
| 291 | 20231101 | 135600 | 224053364000 | 407000 | 406500 | 407000 | 406500 | 468 |
| 292 | 20231101 | 135500 | 223863019500 | 406500 | 406500 | 407000 | 406500 | 575 |
| 293 | 20231101 | 135400 | 223629211500 | 407000 | 406500 | 407000 | 406500 | 400 |
| 294 | 20231101 | 135300 | 223466590000 | 406500 | 407000 | 407000 | 406500 | 361 |
| 295 | 20231101 | 135200 | 223319831500 | 406500 | 407000 | 407500 | 406500 | 1948 |
| 296 | 20231101 | 135100 | 222527034500 | 407000 | 406500 | 407500 | 406500 | 5685 |
| 297 | 20231101 | 135000 | 220213252500 | 406500 | 406500 | 407000 | 406500 | 1315 |
| 298 | 20231101 | 134900 | 219678665000 | 406500 | 406500 | 407000 | 406500 | 968 |
| 299 | 20231101 | 134800 | 219285159500 | 406500 | 406500 | 407000 | 406500 | 1024 |
| 300 | 20231101 | 134700 | 218868837500 | 406500 | 406500 | 407000 | 406500 | 539 |
| 301 | 20231101 | 134600 | 218649693000 | 406500 | 407000 | 407500 | 406500 | 588 |
| 302 | 20231101 | 134500 | 218410549500 | 407000 | 407000 | 407500 | 407000 | 1418 |
| 303 | 20231101 | 134400 | 217833417500 | 407500 | 407000 | 407500 | 407000 | 1471 |
| 304 | 20231101 | 134300 | 217234698500 | 407000 | 407000 | 407500 | 407000 | 245 |
| 305 | 20231101 | 134200 | 217134970500 | 407000 | 407000 | 407500 | 407000 | 606 |
| 306 | 20231101 | 134100 | 216888306000 | 407000 | 407000 | 407500 | 407000 | 493 |
| 307 | 20231101 | 134000 | 216687629500 | 407000 | 407500 | 407500 | 407000 | 349 |
| 308 | 20231101 | 133900 | 216545546500 | 407000 | 407000 | 407500 | 407000 | 1576 |
| 309 | 20231101 | 133800 | 215904102000 | 407000 | 407000 | 407500 | 407000 | 742 |
| 310 | 20231101 | 133700 | 215602018500 | 407000 | 407500 | 408000 | 407000 | 1306 |
| 311 | 20231101 | 133600 | 215069895500 | 407500 | 407500 | 408000 | 407500 | 986 |
| 312 | 20231101 | 133500 | 214667927000 | 407500 | 407500 | 408000 | 407500 | 233 |
| 313 | 20231101 | 133400 | 214572943000 | 407500 | 407500 | 408000 | 407500 | 278 |
| 314 | 20231101 | 133300 | 214459572500 | 407500 | 407500 | 408000 | 407500 | 219 |
| 315 | 20231101 | 133200 | 214370253500 | 407500 | 407500 | 408000 | 407500 | 301 |
| 316 | 20231101 | 133100 | 214247584000 | 407500 | 408000 | 408500 | 407500 | 887 |
| 317 | 20231101 | 133000 | 213885675000 | 408000 | 408000 | 408500 | 407500 | 2093 |
| 318 | 20231101 | 132900 | 213031677500 | 407500 | 407500 | 408000 | 407500 | 295 |
| 319 | 20231101 | 132800 | 212911424500 | 407500 | 407500 | 408000 | 407500 | 203 |
| 320 | 20231101 | 132700 | 212828685000 | 407500 | 407500 | 408000 | 407500 | 298 |
| 321 | 20231101 | 132600 | 212707181000 | 408000 | 408000 | 408000 | 407500 | 145 |
| 322 | 20231101 | 132500 | 212648053500 | 408000 | 408000 | 408500 | 407500 | 1347 |
| 323 | 20231101 | 132400 | 212098484000 | 408000 | 406500 | 408500 | 406500 | 5438 |
| 324 | 20231101 | 132300 | 209883391000 | 406500 | 406500 | 407000 | 406500 | 681 |
| 325 | 20231101 | 132200 | 209606521000 | 406500 | 406500 | 407000 | 406500 | 735 |
| 326 | 20231101 | 132100 | 209307666500 | 406500 | 406500 | 407000 | 406500 | 342 |
| 327 | 20231101 | 132000 | 209168567500 | 407000 | 406500 | 407000 | 406500 | 595 |
| 328 | 20231101 | 131900 | 208926678000 | 407000 | 407000 | 407000 | 406500 | 407 |
| 329 | 20231101 | 131800 | 208761181000 | 406500 | 406500 | 407000 | 406500 | 2717 |
| 330 | 20231101 | 131700 | 207656719000 | 406500 | 407000 | 407500 | 406500 | 3737 |
| 331 | 20231101 | 131600 | 206136039500 | 407500 | 407500 | 407500 | 407000 | 393 |
| 332 | 20231101 | 131500 | 205976038000 | 407500 | 407500 | 408000 | 407500 | 2203 |
| 333 | 20231101 | 131400 | 205078296500 | 408000 | 408000 | 408000 | 407500 | 587 |
| 334 | 20231101 | 131300 | 204838916000 | 408000 | 407500 | 408000 | 407000 | 919 |
| 335 | 20231101 | 131200 | 204464404500 | 407500 | 406500 | 407500 | 406000 | 6950 |
| 336 | 20231101 | 131100 | 201637910000 | 406500 | 406000 | 406500 | 405500 | 2827 |
| 337 | 20231101 | 131000 | 200489472000 | 406000 | 407000 | 407000 | 405500 | 2889 |
| 338 | 20231101 | 130900 | 199315209500 | 406500 | 405500 | 407000 | 405500 | 11937 |
| 339 | 20231101 | 130800 | 194468271000 | 405500 | 405500 | 406000 | 405500 | 1489 |
| 340 | 20231101 | 130700 | 193864473000 | 405500 | 405500 | 406000 | 405500 | 1119 |
| 341 | 20231101 | 130600 | 193410561000 | 405500 | 404500 | 406000 | 404000 | 7075 |
| 342 | 20231101 | 130500 | 190545195500 | 404500 | 405000 | 405500 | 404500 | 2426 |
| 343 | 20231101 | 130400 | 189563259000 | 405000 | 405500 | 406000 | 405000 | 1752 |
| 344 | 20231101 | 130300 | 188853195000 | 405500 | 405500 | 406000 | 404500 | 10774 |
| 345 | 20231101 | 130200 | 184488738000 | 405500 | 405500 | 406000 | 405500 | 1623 |
| 346 | 20231101 | 130100 | 183830577000 | 405500 | 405500 | 406000 | 405500 | 1208 |
| 347 | 20231101 | 130000 | 183340603000 | 406000 | 405500 | 406000 | 405500 | 2279 |
| 348 | 20231101 | 125900 | 182415904500 | 406000 | 406000 | 406500 | 405500 | 4065 |
| 349 | 20231101 | 125800 | 180766027500 | 406500 | 406500 | 406500 | 406000 | 1003 |
| 350 | 20231101 | 125700 | 180358757500 | 406500 | 407000 | 407000 | 406000 | 1386 |
| 351 | 20231101 | 125600 | 179795565000 | 406500 | 408000 | 408000 | 406500 | 16417 |
| 352 | 20231101 | 125500 | 173115063500 | 408000 | 407500 | 408000 | 407500 | 421 |
| 353 | 20231101 | 125400 | 172943462500 | 408000 | 408000 | 408000 | 407500 | 328 |
| 354 | 20231101 | 125300 | 172809724500 | 408000 | 407500 | 408000 | 407500 | 749 |
| 355 | 20231101 | 125200 | 172504419500 | 407500 | 408500 | 408500 | 407500 | 2778 |
| 356 | 20231101 | 125100 | 171371150000 | 408000 | 408000 | 408500 | 408000 | 417 |
| 357 | 20231101 | 125000 | 171200960000 | 408000 | 408500 | 409000 | 408000 | 376 |
| 358 | 20231101 | 124900 | 171047432500 | 409000 | 408500 | 409000 | 408000 | 3279 |
| 359 | 20231101 | 124800 | 169708139500 | 409000 | 409000 | 409000 | 408500 | 649 |
| 360 | 20231101 | 124700 | 169442909500 | 408500 | 409500 | 409500 | 408500 | 1396 |
| 361 | 20231101 | 124600 | 168872079500 | 409500 | 409000 | 409500 | 409000 | 941 |
| 362 | 20231101 | 124500 | 168487105000 | 409000 | 409500 | 410000 | 409000 | 673 |
| 363 | 20231101 | 124400 | 168211585500 | 409500 | 410000 | 410000 | 409500 | 245 |
| 364 | 20231101 | 124300 | 168111234500 | 410000 | 410000 | 410000 | 409500 | 415 |
| 365 | 20231101 | 124200 | 167941273500 | 410000 | 409500 | 410000 | 409500 | 1560 |
| 366 | 20231101 | 124100 | 167302291000 | 410000 | 410000 | 410000 | 409500 | 220 |
| 367 | 20231101 | 124000 | 167212157000 | 410000 | 410000 | 410000 | 409500 | 1169 |
| 368 | 20231101 | 123900 | 166732883000 | 410000 | 410500 | 410500 | 410000 | 1231 |
| 369 | 20231101 | 123800 | 166228154000 | 410000 | 410000 | 410500 | 410000 | 300 |
| 370 | 20231101 | 123700 | 166105104000 | 410500 | 410500 | 411000 | 410000 | 1986 |
| 371 | 20231101 | 123600 | 165289852000 | 410500 | 410500 | 411000 | 410500 | 243 |
| 372 | 20231101 | 123500 | 165190027500 | 410500 | 410500 | 411000 | 410500 | 216 |
| 373 | 20231101 | 123400 | 165101339500 | 411000 | 410500 | 411000 | 410500 | 236 |
| 374 | 20231101 | 123300 | 165004427500 | 410500 | 411000 | 411000 | 410500 | 227 |
| 375 | 20231101 | 123200 | 164911183000 | 411000 | 410500 | 411000 | 410500 | 554 |
| 376 | 20231101 | 123100 | 164683525000 | 411000 | 410500 | 411000 | 410500 | 156 |
| 377 | 20231101 | 123000 | 164619459500 | 410500 | 410500 | 411000 | 410500 | 244 |
| 378 | 20231101 | 122900 | 164519297000 | 410500 | 411000 | 411000 | 410500 | 191 |
| 379 | 20231101 | 122800 | 164440886000 | 410500 | 411000 | 411000 | 410500 | 1983 |
| 380 | 20231101 | 122700 | 163626679000 | 411000 | 410500 | 411000 | 410500 | 171 |
| 381 | 20231101 | 122600 | 163556446000 | 410500 | 410500 | 411000 | 410500 | 202 |
| 382 | 20231101 | 122500 | 163473508500 | 410500 | 411000 | 411000 | 410500 | 344 |
| 383 | 20231101 | 122400 | 163332272500 | 411000 | 411000 | 411000 | 410500 | 1022 |
| 384 | 20231101 | 122300 | 162912489500 | 410500 | 410500 | 411000 | 410500 | 61 |
| 385 | 20231101 | 122200 | 162887445500 | 411000 | 410500 | 411000 | 410500 | 455 |
| 386 | 20231101 | 122100 | 162700656500 | 410500 | 411000 | 411000 | 410500 | 261 |
| 387 | 20231101 | 122000 | 162593503000 | 411000 | 411000 | 411000 | 410500 | 234 |
| 388 | 20231101 | 121900 | 162497420000 | 410500 | 410500 | 411000 | 410500 | 284 |
| 389 | 20231101 | 121800 | 162380825000 | 411000 | 410000 | 411500 | 410000 | 3175 |
| 390 | 20231101 | 121700 | 161076853500 | 410000 | 409500 | 410500 | 409500 | 839 |
| 391 | 20231101 | 121600 | 160732869000 | 410000 | 410000 | 410500 | 409500 | 2241 |
| 392 | 20231101 | 121500 | 159814075500 | 410000 | 410500 | 410500 | 410000 | 707 |
| 393 | 20231101 | 121400 | 159524175000 | 410000 | 410500 | 410500 | 410000 | 121 |
| 394 | 20231101 | 121300 | 159474538000 | 410500 | 410500 | 411000 | 410000 | 1315 |
| 395 | 20231101 | 121200 | 158934720000 | 410500 | 410500 | 410500 | 410000 | 99 |
| 396 | 20231101 | 121100 | 158894116000 | 410000 | 410500 | 410500 | 410000 | 213 |
| 397 | 20231101 | 121000 | 158806749000 | 410000 | 410500 | 411000 | 410000 | 843 |
| 398 | 20231101 | 120900 | 158460698000 | 410500 | 410000 | 411000 | 410000 | 2614 |
| 399 | 20231101 | 120800 | 157387192500 | 410000 | 410000 | 410500 | 410000 | 856 |
| 400 | 20231101 | 120700 | 157035942500 | 410000 | 410500 | 410500 | 410000 | 249 |
| 401 | 20231101 | 120600 | 156933840500 | 410000 | 410000 | 410500 | 410000 | 415 |
| 402 | 20231101 | 120500 | 156763647500 | 410500 | 410000 | 411000 | 409500 | 3559 |
| 403 | 20231101 | 120400 | 155303358000 | 410000 | 410000 | 410000 | 409500 | 266 |
| 404 | 20231101 | 120300 | 155194396000 | 409500 | 409500 | 410000 | 409500 | 103 |
| 405 | 20231101 | 120200 | 155152177000 | 410000 | 410000 | 410000 | 409500 | 262 |
| 406 | 20231101 | 120100 | 155044792000 | 410000 | 410000 | 410500 | 409500 | 401 |
| 407 | 20231101 | 120000 | 154880383500 | 409500 | 410500 | 410500 | 409500 | 798 |
| 408 | 20231101 | 115900 | 154553184000 | 410000 | 410500 | 410500 | 409500 | 1074 |
| 409 | 20231101 | 115800 | 154112823500 | 410000 | 410000 | 410500 | 410000 | 184 |
| 410 | 20231101 | 115700 | 154037380000 | 410000 | 410500 | 410500 | 410000 | 208 |
| 411 | 20231101 | 115600 | 153952087500 | 410000 | 410000 | 410500 | 409500 | 1043 |
| 412 | 20231101 | 115500 | 153524589500 | 409500 | 409500 | 410000 | 409500 | 330 |
| 413 | 20231101 | 115400 | 153389410500 | 409500 | 409500 | 410000 | 409500 | 205 |
| 414 | 20231101 | 115300 | 153305452000 | 409500 | 410000 | 410000 | 409500 | 1040 |
| 415 | 20231101 | 115200 | 152879091000 | 410000 | 410000 | 410500 | 410000 | 496 |
| 416 | 20231101 | 115100 | 152675630000 | 410000 | 410500 | 410500 | 410000 | 276 |
| 417 | 20231101 | 115000 | 152562439000 | 410500 | 410000 | 410500 | 410000 | 123 |
| 418 | 20231101 | 114900 | 152511971000 | 410000 | 410500 | 411000 | 410000 | 1419 |
| 419 | 20231101 | 114800 | 151929570000 | 410500 | 411500 | 411500 | 410500 | 1532 |
| 420 | 20231101 | 114700 | 151299934500 | 411500 | 411500 | 411500 | 411000 | 851 |
| 421 | 20231101 | 114600 | 150950079000 | 411500 | 410500 | 411500 | 410500 | 3456 |
| 422 | 20231101 | 114500 | 149529518000 | 410500 | 411000 | 411000 | 410500 | 309 |
| 423 | 20231101 | 114400 | 149402559500 | 411000 | 411000 | 411000 | 410500 | 76 |
| 424 | 20231101 | 114300 | 149371327500 | 411000 | 410500 | 411000 | 410500 | 213 |
| 425 | 20231101 | 114200 | 149283819500 | 410500 | 411000 | 411000 | 410500 | 532 |
| 426 | 20231101 | 114100 | 149065350500 | 410500 | 410000 | 411000 | 410000 | 945 |
| 427 | 20231101 | 114000 | 148677407000 | 410500 | 411000 | 411000 | 410000 | 634 |
| 428 | 20231101 | 113900 | 148417153500 | 411000 | 411000 | 411000 | 410500 | 114 |
| 429 | 20231101 | 113800 | 148370327000 | 411000 | 411500 | 411500 | 410500 | 2364 |
| 430 | 20231101 | 113700 | 147399145000 | 411500 | 410500 | 411500 | 410500 | 946 |
| 431 | 20231101 | 113600 | 147010232500 | 410500 | 411000 | 411000 | 410500 | 374 |
| 432 | 20231101 | 113500 | 146856556000 | 411000 | 411500 | 411500 | 410500 | 1712 |
| 433 | 20231101 | 113400 | 146152797500 | 411500 | 411500 | 411500 | 411000 | 304 |
| 434 | 20231101 | 113300 | 146027733000 | 411500 | 411000 | 411500 | 411000 | 1205 |
| 435 | 20231101 | 113200 | 145532434000 | 411000 | 411000 | 411000 | 410500 | 505 |
| 436 | 20231101 | 113100 | 145324910500 | 411000 | 411000 | 411000 | 410500 | 492 |
| 437 | 20231101 | 113000 | 145122761500 | 410500 | 410500 | 411000 | 410000 | 1438 |
| 438 | 20231101 | 112900 | 144532334000 | 410000 | 410500 | 410500 | 410000 | 342 |
| 439 | 20231101 | 112800 | 144391974500 | 410500 | 410500 | 410500 | 410000 | 372 |
| 440 | 20231101 | 112700 | 144239353500 | 410500 | 410000 | 410500 | 410000 | 437 |
| 441 | 20231101 | 112600 | 144060064000 | 410000 | 410000 | 410500 | 409500 | 1408 |
| 442 | 20231101 | 112500 | 143482771000 | 409500 | 410000 | 410000 | 409500 | 168 |
| 443 | 20231101 | 112400 | 143413915500 | 410000 | 409000 | 410000 | 409000 | 1058 |
| 444 | 20231101 | 112300 | 142980717500 | 409500 | 409500 | 409500 | 409000 | 332 |
| 445 | 20231101 | 112200 | 142844829000 | 409500 | 409000 | 409500 | 409000 | 286 |
| 446 | 20231101 | 112100 | 142727803500 | 409000 | 409500 | 409500 | 409000 | 427 |
| 447 | 20231101 | 112000 | 142553064000 | 409500 | 409500 | 409500 | 409000 | 281 |
| 448 | 20231101 | 111900 | 142438053000 | 409500 | 409500 | 409500 | 409000 | 496 |
| 449 | 20231101 | 111800 | 142235013000 | 409500 | 409000 | 410000 | 409000 | 953 |
| 450 | 20231101 | 111700 | 141844887000 | 409000 | 409500 | 410000 | 409000 | 1819 |
| 451 | 20231101 | 111600 | 141100212000 | 410000 | 410000 | 410000 | 409500 | 254 |
| 452 | 20231101 | 111500 | 140996166500 | 409500 | 410000 | 410000 | 409000 | 1439 |
| 453 | 20231101 | 111400 | 140407215000 | 410000 | 408500 | 410000 | 408500 | 1805 |
| 454 | 20231101 | 111300 | 139668525500 | 409000 | 408500 | 409500 | 408000 | 2141 |
| 455 | 20231101 | 111200 | 138793419000 | 408500 | 408500 | 408500 | 408000 | 765 |
| 456 | 20231101 | 111100 | 138481208500 | 408500 | 408000 | 408500 | 408000 | 771 |
| 457 | 20231101 | 111000 | 138166624000 | 408000 | 408500 | 408500 | 408000 | 463 |
| 458 | 20231101 | 110900 | 137977690000 | 408000 | 408500 | 408500 | 408000 | 748 |
| 459 | 20231101 | 110800 | 137672466500 | 408000 | 408500 | 408500 | 408000 | 404 |
| 460 | 20231101 | 110700 | 137507492000 | 408500 | 408500 | 409000 | 408000 | 1234 |
| 461 | 20231101 | 110600 | 137003433500 | 408000 | 408500 | 408500 | 408000 | 572 |
| 462 | 20231101 | 110500 | 136770006500 | 408000 | 409000 | 409000 | 408000 | 1147 |
| 463 | 20231101 | 110400 | 136301419500 | 409000 | 409000 | 410000 | 408500 | 2341 |
| 464 | 20231101 | 110300 | 135343593500 | 408500 | 408500 | 409000 | 408500 | 310 |
| 465 | 20231101 | 110200 | 135216930000 | 409000 | 409000 | 409000 | 408500 | 372 |
| 466 | 20231101 | 110100 | 135064814000 | 409000 | 408500 | 409000 | 408500 | 368 |
| 467 | 20231101 | 110000 | 134914386500 | 409000 | 408500 | 409500 | 408000 | 1625 |
| 468 | 20231101 | 105900 | 134250219000 | 408000 | 408000 | 408500 | 408000 | 190 |
| 469 | 20231101 | 105800 | 134172681500 | 408500 | 408000 | 408500 | 408000 | 529 |
| 470 | 20231101 | 105700 | 133956674000 | 408000 | 407500 | 408500 | 407500 | 5132 |
| 471 | 20231101 | 105600 | 131862611000 | 407500 | 408000 | 408500 | 407500 | 2459 |
| 472 | 20231101 | 105500 | 130859593500 | 408500 | 408500 | 408500 | 408000 | 527 |
| 473 | 20231101 | 105400 | 130644532000 | 408500 | 408500 | 409000 | 408500 | 958 |
| 474 | 20231101 | 105300 | 130253145000 | 408500 | 409000 | 409000 | 408500 | 310 |
| 475 | 20231101 | 105200 | 130126469000 | 409000 | 409500 | 409500 | 408500 | 853 |
| 476 | 20231101 | 105100 | 129777606000 | 409000 | 409500 | 409500 | 409000 | 821 |
| 477 | 20231101 | 105000 | 129441495000 | 409500 | 409500 | 410000 | 409500 | 588 |
| 478 | 20231101 | 104900 | 129200639000 | 410000 | 410500 | 410500 | 409500 | 1361 |
| 479 | 20231101 | 104800 | 128642648000 | 410000 | 410500 | 410500 | 410000 | 732 |
| 480 | 20231101 | 104700 | 128342336000 | 410500 | 410000 | 411000 | 410000 | 1451 |
| 481 | 20231101 | 104600 | 127746802000 | 410000 | 410500 | 410500 | 410000 | 903 |
| 482 | 20231101 | 104500 | 127376141000 | 410500 | 411000 | 411000 | 410500 | 583 |
| 483 | 20231101 | 104400 | 127136644500 | 411000 | 411000 | 411500 | 411000 | 249 |
| 484 | 20231101 | 104300 | 127034294000 | 411500 | 411000 | 411500 | 411000 | 1245 |
| 485 | 20231101 | 104200 | 126522461000 | 411000 | 411000 | 411500 | 410500 | 1853 |
| 486 | 20231101 | 104100 | 125760846500 | 411000 | 410500 | 411500 | 410500 | 967 |
| 487 | 20231101 | 104000 | 125363413000 | 410500 | 410000 | 411000 | 409500 | 2035 |
| 488 | 20231101 | 103900 | 124528607000 | 410000 | 410000 | 410000 | 409500 | 277 |
| 489 | 20231101 | 103800 | 124415044000 | 409500 | 410000 | 410000 | 409500 | 1152 |
| 490 | 20231101 | 103700 | 123942822500 | 410000 | 410000 | 410000 | 409500 | 678 |
| 491 | 20231101 | 103600 | 123665001000 | 410000 | 409500 | 410500 | 409500 | 1895 |
| 492 | 20231101 | 103500 | 122888167000 | 409500 | 408500 | 410000 | 408500 | 2129 |
| 493 | 20231101 | 103400 | 122017028500 | 409000 | 409000 | 409000 | 408500 | 629 |
| 494 | 20231101 | 103300 | 121759922000 | 409000 | 409500 | 409500 | 408500 | 1203 |
| 495 | 20231101 | 103200 | 121267731000 | 409500 | 408500 | 410000 | 408500 | 1825 |
| 496 | 20231101 | 103100 | 120521090000 | 408500 | 409000 | 409000 | 408500 | 248 |
| 497 | 20231101 | 103000 | 120419735500 | 408500 | 409000 | 409500 | 408500 | 741 |
| 498 | 20231101 | 102900 | 120116639500 | 409500 | 409000 | 409500 | 408500 | 725 |
| 499 | 20231101 | 102800 | 119820031000 | 409000 | 408500 | 409000 | 408000 | 2511 |
| 500 | 20231101 | 102700 | 118794496000 | 408500 | 408500 | 409000 | 408000 | 2434 |
| 501 | 20231101 | 102600 | 117800035000 | 408500 | 407500 | 408500 | 407000 | 9443 |
| 502 | 20231101 | 102500 | 113951945000 | 407500 | 408500 | 408500 | 407500 | 3520 |
| 503 | 20231101 | 102400 | 112515749000 | 408500 | 409000 | 409000 | 408000 | 935 |
| 504 | 20231101 | 102300 | 112133971000 | 409000 | 408500 | 409000 | 408500 | 1074 |
| 505 | 20231101 | 102200 | 111695223500 | 408500 | 408500 | 409000 | 408000 | 3782 |
| 506 | 20231101 | 102100 | 110150174500 | 409000 | 409500 | 409500 | 408500 | 2850 |
| 507 | 20231101 | 102000 | 108984688000 | 409000 | 410000 | 410000 | 409000 | 2125 |
| 508 | 20231101 | 101900 | 108114633500 | 410000 | 410000 | 410000 | 409500 | 734 |
| 509 | 20231101 | 101800 | 107814014500 | 409500 | 410500 | 410500 | 409000 | 1678 |
| 510 | 20231101 | 101700 | 107126605000 | 410500 | 409500 | 410500 | 409000 | 3751 |
| 511 | 20231101 | 101600 | 105591244000 | 409500 | 410500 | 410500 | 409500 | 7977 |
| 512 | 20231101 | 101500 | 102321052000 | 410500 | 411000 | 411000 | 410000 | 1264 |
| 513 | 20231101 | 101400 | 101802138000 | 410500 | 411000 | 411000 | 410500 | 742 |
| 514 | 20231101 | 101300 | 101497442500 | 411000 | 410000 | 411500 | 410000 | 2704 |
| 515 | 20231101 | 101200 | 100387176000 | 410000 | 411500 | 411500 | 410000 | 3460 |
| 516 | 20231101 | 101100 | 98966460500 | 411000 | 411500 | 411500 | 411000 | 682 |
| 517 | 20231101 | 101000 | 98685966000 | 411000 | 412500 | 412500 | 411000 | 2480 |
| 518 | 20231101 | 100900 | 97664926500 | 412000 | 413000 | 413000 | 412000 | 1352 |
| 519 | 20231101 | 100800 | 97107240500 | 413000 | 413000 | 413000 | 412500 | 497 |
| 520 | 20231101 | 100700 | 96902063000 | 413000 | 413000 | 413500 | 412500 | 1121 |
| 521 | 20231101 | 100600 | 96439042000 | 413500 | 414500 | 414500 | 413000 | 945 |
| 522 | 20231101 | 100500 | 96047834500 | 414500 | 413500 | 414500 | 413000 | 1206 |
| 523 | 20231101 | 100400 | 95548613500 | 413500 | 413500 | 413500 | 413000 | 807 |
| 524 | 20231101 | 100300 | 95215149500 | 413500 | 413500 | 414000 | 413000 | 2327 |
| 525 | 20231101 | 100200 | 94252930500 | 414000 | 414000 | 414000 | 413500 | 493 |
| 526 | 20231101 | 100100 | 94048898500 | 414000 | 414000 | 414500 | 413500 | 1276 |
| 527 | 20231101 | 100000 | 93520723500 | 414000 | 413000 | 414500 | 413000 | 682 |
| 528 | 20231101 | 095900 | 93238585000 | 413000 | 413500 | 413500 | 413000 | 902 |
| 529 | 20231101 | 095800 | 92865877500 | 413000 | 415000 | 415500 | 413000 | 3244 |
| 530 | 20231101 | 095700 | 91520911500 | 414500 | 414500 | 415000 | 414000 | 1543 |
| 531 | 20231101 | 095600 | 90881308500 | 414000 | 414500 | 415000 | 414000 | 1579 |
| 532 | 20231101 | 095500 | 90226949500 | 414500 | 413000 | 414500 | 413000 | 2514 |
| 533 | 20231101 | 095400 | 89186913000 | 413000 | 413500 | 413500 | 413000 | 854 |
| 534 | 20231101 | 095300 | 88833942500 | 413000 | 414000 | 414000 | 413000 | 1787 |
| 535 | 20231101 | 095200 | 88094640500 | 414000 | 412000 | 414000 | 412000 | 4578 |
| 536 | 20231101 | 095100 | 86203181000 | 412000 | 412500 | 412500 | 411500 | 1127 |
| 537 | 20231101 | 095000 | 85738792000 | 412000 | 413000 | 413000 | 412000 | 2038 |
| 538 | 20231101 | 094900 | 84898357500 | 413000 | 413500 | 413500 | 412500 | 907 |
| 539 | 20231101 | 094800 | 84523852500 | 413000 | 413000 | 413500 | 412500 | 2244 |
| 540 | 20231101 | 094700 | 83597480000 | 413000 | 412000 | 413500 | 411500 | 5369 |
| 541 | 20231101 | 094600 | 81383207500 | 412000 | 411500 | 412000 | 411500 | 467 |
| 542 | 20231101 | 094500 | 81190928000 | 411500 | 410500 | 412000 | 410500 | 2161 |
| 543 | 20231101 | 094400 | 80302425000 | 410500 | 411000 | 411000 | 410500 | 856 |
| 544 | 20231101 | 094300 | 79950760500 | 411000 | 410000 | 411000 | 410000 | 2376 |
| 545 | 20231101 | 094200 | 78975442500 | 410000 | 411500 | 411500 | 410000 | 5332 |
| 546 | 20231101 | 094100 | 76788341000 | 411000 | 412000 | 412500 | 411000 | 2424 |
| 547 | 20231101 | 094000 | 75790063500 | 412000 | 412000 | 412500 | 411500 | 1271 |
| 548 | 20231101 | 093900 | 75266438000 | 411500 | 410500 | 412000 | 410000 | 3018 |
| 549 | 20231101 | 093800 | 74026224500 | 410500 | 411500 | 411500 | 410500 | 3698 |
| 550 | 20231101 | 093700 | 72507215500 | 411000 | 411500 | 412000 | 411000 | 1611 |
| 551 | 20231101 | 093600 | 71844378000 | 412000 | 412000 | 412000 | 411000 | 4219 |
| 552 | 20231101 | 093500 | 70108354500 | 411500 | 413000 | 413000 | 411500 | 3154 |
| 553 | 20231101 | 093400 | 68808991500 | 412500 | 413000 | 413500 | 412500 | 2174 |
| 554 | 20231101 | 093300 | 67911842500 | 413000 | 413500 | 413500 | 412000 | 7357 |
| 555 | 20231101 | 093200 | 64875887500 | 413500 | 414000 | 414000 | 413500 | 1356 |
| 556 | 20231101 | 093100 | 64315007500 | 414000 | 414000 | 414500 | 413500 | 1693 |
| 557 | 20231101 | 093000 | 63614468500 | 414000 | 414000 | 415500 | 413500 | 2778 |
| 558 | 20231101 | 092900 | 62463686000 | 414000 | 415000 | 415500 | 413500 | 4887 |
| 559 | 20231101 | 092800 | 60437014000 | 415000 | 414000 | 415500 | 414000 | 2870 |
| 560 | 20231101 | 092700 | 59246225500 | 414000 | 414000 | 414500 | 413500 | 1324 |
| 561 | 20231101 | 092600 | 58698048000 | 414000 | 413500 | 414000 | 413000 | 2518 |
| 562 | 20231101 | 092500 | 57656203500 | 413500 | 413500 | 414000 | 413000 | 5399 |
| 563 | 20231101 | 092400 | 55423715000 | 413500 | 414000 | 414500 | 413500 | 3262 |
| 564 | 20231101 | 092300 | 54074061500 | 414500 | 414500 | 415000 | 414000 | 2086 |
| 565 | 20231101 | 092200 | 53209286000 | 415000 | 415000 | 415500 | 414500 | 3342 |
| 566 | 20231101 | 092100 | 51822301000 | 414500 | 415500 | 416000 | 414500 | 3139 |
| 567 | 20231101 | 092000 | 50519029500 | 416000 | 417000 | 417000 | 415500 | 2067 |
| 568 | 20231101 | 091900 | 49658394000 | 417000 | 417500 | 418000 | 416500 | 2858 |
| 569 | 20231101 | 091800 | 48466156000 | 418000 | 417500 | 418000 | 417000 | 1774 |
| 570 | 20231101 | 091700 | 47724952500 | 417000 | 418500 | 418500 | 417000 | 5930 |
| 571 | 20231101 | 091600 | 45246635500 | 418500 | 418000 | 418500 | 417500 | 1658 |
| 572 | 20231101 | 091500 | 44553028000 | 418000 | 417000 | 418000 | 417000 | 5626 |
| 573 | 20231101 | 091400 | 42203217500 | 417000 | 416500 | 417000 | 416500 | 2524 |
| 574 | 20231101 | 091300 | 41150991000 | 416500 | 417000 | 417000 | 416500 | 1181 |
| 575 | 20231101 | 091200 | 40658751000 | 417000 | 416000 | 417500 | 416000 | 3807 |
| 576 | 20231101 | 091100 | 39071805500 | 416000 | 417500 | 417500 | 415000 | 6188 |
| 577 | 20231101 | 091000 | 36495979000 | 417500 | 417500 | 418000 | 417000 | 3817 |
| 578 | 20231101 | 090900 | 34902319500 | 418000 | 417500 | 418000 | 417000 | 4027 |
| 579 | 20231101 | 090800 | 33220663000 | 417500 | 416500 | 418000 | 416000 | 2781 |
| 580 | 20231101 | 090700 | 32061567000 | 416500 | 417000 | 417000 | 416000 | 2726 |
| 581 | 20231101 | 090600 | 30926854000 | 417000 | 417500 | 418000 | 417000 | 5550 |
| 582 | 20231101 | 090500 | 28609415000 | 417000 | 418000 | 418000 | 416500 | 6223 |
| 583 | 20231101 | 090400 | 26013094500 | 418000 | 416000 | 418000 | 416000 | 6207 |
| 584 | 20231101 | 090300 | 23424714000 | 416500 | 414500 | 416500 | 414500 | 8626 |
| 585 | 20231101 | 090200 | 19836611500 | 414500 | 413000 | 414500 | 412000 | 10030 |
| 586 | 20231101 | 090100 | 15694510000 | 413000 | 413000 | 414500 | 412500 | 13371 |
| 587 | 20231101 | 090000 | 10167506000 | 413000 | 412500 | 414500 | 412000 | 23844 |