35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 184500 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 38449 |
| 3 | 20231102 | 184400 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 4 | 20231102 | 184300 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 5 | 20231102 | 184200 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 6 | 20231102 | 184100 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 7 | 20231102 | 184000 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 8 | 20231102 | 183900 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 9 | 20231102 | 183800 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 10 | 20231102 | 183700 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 11 | 20231102 | 183600 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 12 | 20231102 | 183500 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 13 | 20231102 | 183400 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 14 | 20231102 | 183300 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 15 | 20231102 | 183200 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 16 | 20231102 | 183100 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 17 | 20231102 | 183000 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 18 | 20231102 | 182900 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 19 | 20231102 | 182800 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 20 | 20231102 | 182700 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 21 | 20231102 | 182600 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 22 | 20231102 | 182500 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 23 | 20231102 | 182400 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 24 | 20231102 | 182300 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 25 | 20231102 | 182200 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 26 | 20231102 | 182100 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 27 | 20231102 | 182000 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 28 | 20231102 | 181900 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 29 | 20231102 | 181800 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 30 | 20231102 | 181700 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 31 | 20231102 | 181600 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 32 | 20231102 | 181500 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 38449 |
| 33 | 20231102 | 181400 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 34 | 20231102 | 181300 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 35 | 20231102 | 181200 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 36 | 20231102 | 181100 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 37 | 20231102 | 181000 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 38 | 20231102 | 180900 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 39 | 20231102 | 180800 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 40 | 20231102 | 180700 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 41 | 20231102 | 180600 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 42 | 20231102 | 180500 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 43 | 20231102 | 180400 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 44 | 20231102 | 180300 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 45 | 20231102 | 180200 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 46 | 20231102 | 180100 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 47 | 20231102 | 180000 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 48 | 20231102 | 175900 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 49 | 20231102 | 175800 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 50 | 20231102 | 175700 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 51 | 20231102 | 175600 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 52 | 20231102 | 175500 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 53 | 20231102 | 175400 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 54 | 20231102 | 175300 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 55 | 20231102 | 175200 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 56 | 20231102 | 175100 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 57 | 20231102 | 175000 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 58 | 20231102 | 174900 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 59 | 20231102 | 174800 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 60 | 20231102 | 174700 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 61 | 20231102 | 174600 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 62 | 20231102 | 174500 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 38449 |
| 63 | 20231102 | 174400 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 64 | 20231102 | 174300 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 65 | 20231102 | 174200 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 66 | 20231102 | 174100 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 67 | 20231102 | 174000 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 68 | 20231102 | 173900 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 69 | 20231102 | 173800 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 70 | 20231102 | 173700 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 71 | 20231102 | 173600 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 72 | 20231102 | 173500 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 73 | 20231102 | 173400 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 74 | 20231102 | 173300 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 75 | 20231102 | 173200 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 76 | 20231102 | 173100 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 77 | 20231102 | 173000 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 78 | 20231102 | 172900 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 79 | 20231102 | 172800 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 80 | 20231102 | 172700 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 81 | 20231102 | 172600 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 82 | 20231102 | 172500 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 83 | 20231102 | 172400 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 84 | 20231102 | 172300 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 85 | 20231102 | 172200 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 86 | 20231102 | 172100 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 87 | 20231102 | 172000 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 88 | 20231102 | 171900 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 89 | 20231102 | 171800 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 90 | 20231102 | 171700 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 91 | 20231102 | 171600 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 92 | 20231102 | 171500 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 38449 |
| 93 | 20231102 | 171400 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 94 | 20231102 | 171300 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 95 | 20231102 | 171200 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 96 | 20231102 | 171100 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 97 | 20231102 | 171000 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 98 | 20231102 | 170900 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 99 | 20231102 | 170800 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 100 | 20231102 | 170700 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 101 | 20231102 | 170600 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 102 | 20231102 | 170500 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 103 | 20231102 | 170400 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 104 | 20231102 | 170300 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 105 | 20231102 | 170200 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 106 | 20231102 | 170100 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 107 | 20231102 | 170000 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 108 | 20231102 | 165900 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 109 | 20231102 | 165800 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 110 | 20231102 | 165700 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 111 | 20231102 | 165600 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 112 | 20231102 | 165500 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 113 | 20231102 | 165400 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 114 | 20231102 | 165300 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 115 | 20231102 | 165200 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 116 | 20231102 | 165100 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 117 | 20231102 | 165000 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 118 | 20231102 | 164900 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 119 | 20231102 | 164800 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 120 | 20231102 | 164700 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 121 | 20231102 | 164600 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 122 | 20231102 | 164500 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 38449 |
| 123 | 20231102 | 164400 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 124 | 20231102 | 164300 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 125 | 20231102 | 164200 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 126 | 20231102 | 164100 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 127 | 20231102 | 164000 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 128 | 20231102 | 163900 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 129 | 20231102 | 163800 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 130 | 20231102 | 163700 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 131 | 20231102 | 163600 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 132 | 20231102 | 163500 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 133 | 20231102 | 163400 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 134 | 20231102 | 163300 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 135 | 20231102 | 163200 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 136 | 20231102 | 163100 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 137 | 20231102 | 163000 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 138 | 20231102 | 162900 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 139 | 20231102 | 162800 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 140 | 20231102 | 162700 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 141 | 20231102 | 162600 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 142 | 20231102 | 162500 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 143 | 20231102 | 162400 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 144 | 20231102 | 162300 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 145 | 20231102 | 162200 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 146 | 20231102 | 162100 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 147 | 20231102 | 162000 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 148 | 20231102 | 161900 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 149 | 20231102 | 161800 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 150 | 20231102 | 161700 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 151 | 20231102 | 161600 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 152 | 20231102 | 161500 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 38449 |
| 153 | 20231102 | 161400 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 154 | 20231102 | 161300 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 155 | 20231102 | 161200 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 156 | 20231102 | 161100 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 157 | 20231102 | 161000 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 158 | 20231102 | 160900 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 159 | 20231102 | 160800 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 160 | 20231102 | 160700 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 161 | 20231102 | 160600 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 162 | 20231102 | 160500 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 163 | 20231102 | 160400 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 164 | 20231102 | 160300 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 165 | 20231102 | 160200 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 166 | 20231102 | 160100 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 167 | 20231102 | 160000 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 168 | 20231102 | 155900 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 169 | 20231102 | 155800 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 170 | 20231102 | 155700 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 171 | 20231102 | 155600 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 172 | 20231102 | 155500 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 173 | 20231102 | 155400 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 174 | 20231102 | 155300 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 175 | 20231102 | 155200 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 176 | 20231102 | 155100 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 177 | 20231102 | 155000 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 178 | 20231102 | 154900 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 179 | 20231102 | 154800 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 180 | 20231102 | 154700 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 181 | 20231102 | 154600 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 182 | 20231102 | 154500 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 38449 |
| 183 | 20231102 | 154400 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 184 | 20231102 | 154300 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 185 | 20231102 | 154200 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 186 | 20231102 | 154100 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 187 | 20231102 | 154000 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 188 | 20231102 | 153900 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 189 | 20231102 | 153800 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 190 | 20231102 | 153700 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 191 | 20231102 | 153600 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 192 | 20231102 | 153500 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 193 | 20231102 | 153400 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 194 | 20231102 | 153300 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 195 | 20231102 | 153200 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 196 | 20231102 | 153100 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 0 |
| 197 | 20231102 | 153000 | 338739460500 | 427500 | 427500 | 427500 | 427500 | 38449 |
| 198 | 20231102 | 152900 | 322302513000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 199 | 20231102 | 152800 | 322302513000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 200 | 20231102 | 152700 | 322302513000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 201 | 20231102 | 152600 | 322302513000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 202 | 20231102 | 152500 | 322302513000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 203 | 20231102 | 152400 | 322302513000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 204 | 20231102 | 152300 | 322302513000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 205 | 20231102 | 152200 | 322302513000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 206 | 20231102 | 152100 | 322302513000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 207 | 20231102 | 152000 | 322302513000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 208 | 20231102 | 151900 | 322302513000 | 426500 | 426500 | 426500 | 426000 | 1288 |
| 209 | 20231102 | 151800 | 321753338000 | 426500 | 425500 | 426500 | 425500 | 2977 |
| 210 | 20231102 | 151700 | 320485163000 | 426000 | 426000 | 426000 | 425500 | 1855 |
| 211 | 20231102 | 151600 | 319695158000 | 426000 | 426000 | 426000 | 425500 | 994 |
| 212 | 20231102 | 151500 | 319271930500 | 426000 | 426500 | 426500 | 425500 | 3959 |
| 213 | 20231102 | 151400 | 317586206500 | 426500 | 426000 | 426500 | 425500 | 3275 |
| 214 | 20231102 | 151300 | 316190899000 | 426000 | 425500 | 426000 | 425500 | 1403 |
| 215 | 20231102 | 151200 | 315593313500 | 426000 | 425500 | 426000 | 425500 | 1144 |
| 216 | 20231102 | 151100 | 315106161000 | 426000 | 425500 | 426000 | 425000 | 2080 |
| 217 | 20231102 | 151000 | 314220884500 | 425500 | 425000 | 425500 | 424500 | 2600 |
| 218 | 20231102 | 150900 | 313115869000 | 425000 | 424500 | 425000 | 424000 | 837 |
| 219 | 20231102 | 150800 | 312760391000 | 424500 | 424000 | 424500 | 424000 | 1298 |
| 220 | 20231102 | 150700 | 312209497500 | 424500 | 423500 | 424500 | 423500 | 2856 |
| 221 | 20231102 | 150600 | 310998262500 | 423500 | 424000 | 424000 | 423500 | 871 |
| 222 | 20231102 | 150500 | 310628986500 | 424000 | 424500 | 424500 | 423500 | 1964 |
| 223 | 20231102 | 150400 | 309796221000 | 424000 | 425500 | 425500 | 424000 | 4018 |
| 224 | 20231102 | 150300 | 308089080500 | 425500 | 425500 | 425500 | 425000 | 1082 |
| 225 | 20231102 | 150200 | 307628827500 | 425500 | 425000 | 425500 | 425000 | 905 |
| 226 | 20231102 | 150100 | 307243998500 | 425500 | 425500 | 425500 | 424500 | 2696 |
| 227 | 20231102 | 150000 | 306098075500 | 425500 | 425500 | 425500 | 424500 | 1136 |
| 228 | 20231102 | 145900 | 305615027500 | 425500 | 425000 | 425500 | 424500 | 1485 |
| 229 | 20231102 | 145800 | 304983944000 | 425000 | 424500 | 425000 | 424500 | 921 |
| 230 | 20231102 | 145700 | 304592543500 | 425000 | 424500 | 425000 | 424000 | 1935 |
| 231 | 20231102 | 145600 | 303771102000 | 424000 | 424000 | 424500 | 424000 | 854 |
| 232 | 20231102 | 145500 | 303408647500 | 424500 | 423500 | 424500 | 423500 | 2467 |
| 233 | 20231102 | 145400 | 302362170000 | 424000 | 424000 | 424000 | 423500 | 805 |
| 234 | 20231102 | 145300 | 302020919000 | 424000 | 424000 | 424000 | 423500 | 797 |
| 235 | 20231102 | 145200 | 301683014500 | 424000 | 424000 | 424000 | 423500 | 872 |
| 236 | 20231102 | 145100 | 301313395500 | 423500 | 424000 | 424000 | 423500 | 993 |
| 237 | 20231102 | 145000 | 300892456000 | 424000 | 424000 | 424000 | 423500 | 963 |
| 238 | 20231102 | 144900 | 300484411000 | 424000 | 424000 | 424000 | 423500 | 627 |
| 239 | 20231102 | 144800 | 300218639500 | 423500 | 423500 | 424000 | 423500 | 687 |
| 240 | 20231102 | 144700 | 299927512500 | 424000 | 423500 | 424000 | 423500 | 720 |
| 241 | 20231102 | 144600 | 299622300000 | 424000 | 423500 | 424000 | 423500 | 524 |
| 242 | 20231102 | 144500 | 299400192000 | 424000 | 424000 | 424500 | 423500 | 1152 |
| 243 | 20231102 | 144400 | 298911824500 | 424000 | 423500 | 424000 | 423500 | 679 |
| 244 | 20231102 | 144300 | 298624019000 | 424000 | 423500 | 424000 | 423000 | 898 |
| 245 | 20231102 | 144200 | 298243742000 | 423500 | 423500 | 423500 | 423000 | 961 |
| 246 | 20231102 | 144100 | 297836801000 | 423500 | 423000 | 423500 | 422500 | 664 |
| 247 | 20231102 | 144000 | 297555788000 | 423000 | 423500 | 423500 | 422500 | 2321 |
| 248 | 20231102 | 143900 | 296573804500 | 423500 | 423000 | 424000 | 423000 | 778 |
| 249 | 20231102 | 143800 | 296244328000 | 423500 | 423500 | 424000 | 422500 | 3105 |
| 250 | 20231102 | 143700 | 294930272000 | 423500 | 423000 | 423500 | 423000 | 1221 |
| 251 | 20231102 | 143600 | 294413322000 | 423000 | 422500 | 423500 | 422500 | 1579 |
| 252 | 20231102 | 143500 | 293745514000 | 422500 | 422500 | 423000 | 422500 | 1175 |
| 253 | 20231102 | 143400 | 293248794000 | 422500 | 423000 | 423500 | 422500 | 1012 |
| 254 | 20231102 | 143300 | 292820618000 | 423500 | 423500 | 423500 | 423000 | 1659 |
| 255 | 20231102 | 143200 | 292118632000 | 423000 | 423500 | 423500 | 423000 | 1305 |
| 256 | 20231102 | 143100 | 291566092500 | 423500 | 423500 | 424000 | 423000 | 1403 |
| 257 | 20231102 | 143000 | 290971891000 | 423500 | 423500 | 424000 | 423500 | 623 |
| 258 | 20231102 | 142900 | 290707857000 | 423500 | 424000 | 424500 | 423000 | 2897 |
| 259 | 20231102 | 142800 | 289480595000 | 424500 | 424500 | 424500 | 424000 | 730 |
| 260 | 20231102 | 142700 | 289170876500 | 424000 | 424500 | 424500 | 424000 | 2087 |
| 261 | 20231102 | 142600 | 288285268500 | 425000 | 424500 | 425000 | 424500 | 926 |
| 262 | 20231102 | 142500 | 287891884000 | 425000 | 425000 | 425000 | 424500 | 577 |
| 263 | 20231102 | 142400 | 287646787500 | 424500 | 424000 | 425000 | 424000 | 1923 |
| 264 | 20231102 | 142300 | 286830223500 | 424000 | 424500 | 425000 | 424000 | 1168 |
| 265 | 20231102 | 142200 | 286334443500 | 425000 | 424500 | 425000 | 424000 | 1988 |
| 266 | 20231102 | 142100 | 285490604500 | 424500 | 425000 | 425000 | 424000 | 1556 |
| 267 | 20231102 | 142000 | 284830170000 | 424500 | 424500 | 425000 | 424500 | 615 |
| 268 | 20231102 | 141900 | 284568940500 | 424500 | 425000 | 425000 | 424500 | 720 |
| 269 | 20231102 | 141800 | 284263043500 | 424500 | 424500 | 425000 | 424000 | 1593 |
| 270 | 20231102 | 141700 | 283586700500 | 424500 | 424000 | 424500 | 424000 | 803 |
| 271 | 20231102 | 141600 | 283246028000 | 424500 | 424500 | 424500 | 424000 | 726 |
| 272 | 20231102 | 141500 | 282937923500 | 424000 | 424000 | 424500 | 424000 | 1711 |
| 273 | 20231102 | 141400 | 282212127000 | 424000 | 423000 | 424000 | 423000 | 1112 |
| 274 | 20231102 | 141300 | 281741165500 | 423500 | 424000 | 424000 | 423000 | 1009 |
| 275 | 20231102 | 141200 | 281313882500 | 424000 | 423000 | 424000 | 423000 | 1028 |
| 276 | 20231102 | 141100 | 280878345000 | 423500 | 423500 | 423500 | 423000 | 441 |
| 277 | 20231102 | 141000 | 280691629000 | 423000 | 422500 | 424000 | 422500 | 2870 |
| 278 | 20231102 | 140900 | 279476064000 | 422500 | 423500 | 423500 | 422500 | 1773 |
| 279 | 20231102 | 140800 | 278725974500 | 423500 | 424000 | 424000 | 423000 | 1605 |
| 280 | 20231102 | 140700 | 278046098500 | 424000 | 424000 | 424500 | 423500 | 1202 |
| 281 | 20231102 | 140600 | 277536384000 | 424000 | 424500 | 424500 | 424000 | 652 |
| 282 | 20231102 | 140500 | 277259708500 | 424500 | 424000 | 424500 | 423500 | 667 |
| 283 | 20231102 | 140400 | 276976799500 | 424000 | 424000 | 424500 | 423500 | 1422 |
| 284 | 20231102 | 140300 | 276373894500 | 424000 | 424000 | 425000 | 423500 | 1835 |
| 285 | 20231102 | 140200 | 275595238000 | 424000 | 424500 | 425000 | 424000 | 1765 |
| 286 | 20231102 | 140100 | 274845976500 | 424500 | 423500 | 424500 | 423000 | 2401 |
| 287 | 20231102 | 140000 | 273828962000 | 423500 | 424000 | 424000 | 423000 | 1079 |
| 288 | 20231102 | 135900 | 273371897500 | 423500 | 424000 | 424000 | 423500 | 1868 |
| 289 | 20231102 | 135800 | 272580546000 | 424000 | 423500 | 424000 | 423000 | 1048 |
| 290 | 20231102 | 135700 | 272136651500 | 423500 | 423500 | 424000 | 423000 | 2412 |
| 291 | 20231102 | 135600 | 271115318000 | 424000 | 424500 | 424500 | 423500 | 1702 |
| 292 | 20231102 | 135500 | 270393918500 | 424500 | 425000 | 425000 | 424000 | 1426 |
| 293 | 20231102 | 135400 | 269788374000 | 425000 | 425000 | 425000 | 424500 | 1169 |
| 294 | 20231102 | 135300 | 269291970000 | 424500 | 424000 | 425000 | 423500 | 2109 |
| 295 | 20231102 | 135200 | 268397304000 | 424500 | 424500 | 425000 | 424000 | 2510 |
| 296 | 20231102 | 135100 | 267331758500 | 425000 | 425500 | 425500 | 424500 | 2074 |
| 297 | 20231102 | 135000 | 266450552500 | 425500 | 425500 | 425500 | 425000 | 558 |
| 298 | 20231102 | 134900 | 266213250500 | 425500 | 425000 | 425500 | 424500 | 1136 |
| 299 | 20231102 | 134800 | 265730418500 | 425000 | 425000 | 425500 | 424500 | 2007 |
| 300 | 20231102 | 134700 | 264877375000 | 424500 | 426000 | 426000 | 424500 | 3380 |
| 301 | 20231102 | 134600 | 263440620000 | 426000 | 425500 | 426000 | 425500 | 667 |
| 302 | 20231102 | 134500 | 263156537000 | 426000 | 426000 | 426000 | 425000 | 849 |
| 303 | 20231102 | 134400 | 262795190500 | 426000 | 425500 | 426000 | 425000 | 1470 |
| 304 | 20231102 | 134300 | 262169652500 | 425500 | 425500 | 425500 | 425000 | 1303 |
| 305 | 20231102 | 134200 | 261615330500 | 425500 | 424500 | 425500 | 424500 | 2001 |
| 306 | 20231102 | 134100 | 260764887000 | 425000 | 425000 | 425000 | 424500 | 971 |
| 307 | 20231102 | 134000 | 260352332000 | 424500 | 425000 | 425000 | 424000 | 1386 |
| 308 | 20231102 | 133900 | 259763704500 | 424500 | 425000 | 425000 | 424500 | 1758 |
| 309 | 20231102 | 133800 | 259017182000 | 425000 | 425000 | 425500 | 424500 | 1938 |
| 310 | 20231102 | 133700 | 258193270000 | 425000 | 425000 | 425500 | 424500 | 2055 |
| 311 | 20231102 | 133600 | 257319821500 | 425500 | 425500 | 425500 | 425000 | 1030 |
| 312 | 20231102 | 133500 | 256881585000 | 425500 | 425500 | 425500 | 425000 | 1334 |
| 313 | 20231102 | 133400 | 256314065500 | 425500 | 426000 | 426000 | 425000 | 1898 |
| 314 | 20231102 | 133300 | 255506131500 | 425500 | 425000 | 426000 | 424500 | 4198 |
| 315 | 20231102 | 133200 | 253721040000 | 425000 | 424500 | 425000 | 424500 | 1162 |
| 316 | 20231102 | 133100 | 253227516500 | 425000 | 425000 | 425000 | 424500 | 909 |
| 317 | 20231102 | 133000 | 252841430000 | 425000 | 424500 | 425000 | 424000 | 2769 |
| 318 | 20231102 | 132900 | 251666171500 | 424000 | 423500 | 424500 | 423500 | 1404 |
| 319 | 20231102 | 132800 | 251070871000 | 424000 | 423500 | 424000 | 423000 | 905 |
| 320 | 20231102 | 132700 | 250687360500 | 423500 | 423000 | 423500 | 423000 | 1555 |
| 321 | 20231102 | 132600 | 250029141500 | 423500 | 423500 | 423500 | 423000 | 1198 |
| 322 | 20231102 | 132500 | 249521889500 | 423500 | 423000 | 423500 | 423000 | 491 |
| 323 | 20231102 | 132400 | 249314057500 | 423500 | 423500 | 423500 | 423000 | 2265 |
| 324 | 20231102 | 132300 | 248355051000 | 423500 | 424000 | 424000 | 423000 | 2094 |
| 325 | 20231102 | 132200 | 247468158500 | 424000 | 423500 | 424000 | 423000 | 1940 |
| 326 | 20231102 | 132100 | 246646516000 | 423500 | 423000 | 423500 | 423000 | 502 |
| 327 | 20231102 | 132000 | 246433965000 | 423000 | 422500 | 423500 | 422500 | 1808 |
| 328 | 20231102 | 131900 | 245669117500 | 423000 | 422500 | 423000 | 422500 | 448 |
| 329 | 20231102 | 131800 | 245479704000 | 423000 | 423000 | 423000 | 422500 | 1085 |
| 330 | 20231102 | 131700 | 245020789000 | 423000 | 422000 | 423000 | 422000 | 1425 |
| 331 | 20231102 | 131600 | 244418385500 | 422500 | 422000 | 422500 | 422000 | 1389 |
| 332 | 20231102 | 131500 | 243831565500 | 422500 | 422000 | 422500 | 422000 | 181 |
| 333 | 20231102 | 131400 | 243755148500 | 422500 | 422000 | 422500 | 421500 | 1809 |
| 334 | 20231102 | 131300 | 242991796500 | 421500 | 422000 | 422000 | 421500 | 327 |
| 335 | 20231102 | 131200 | 242853859000 | 421500 | 421500 | 422000 | 421500 | 651 |
| 336 | 20231102 | 131100 | 242579415500 | 422000 | 421500 | 422000 | 421500 | 463 |
| 337 | 20231102 | 131000 | 242384120000 | 421500 | 421500 | 422000 | 421500 | 352 |
| 338 | 20231102 | 130900 | 242235640500 | 422000 | 422000 | 422000 | 421500 | 535 |
| 339 | 20231102 | 130800 | 242009939000 | 422000 | 422000 | 422000 | 421500 | 595 |
| 340 | 20231102 | 130700 | 241759028500 | 421500 | 421500 | 422000 | 421500 | 438 |
| 341 | 20231102 | 130600 | 241574281000 | 422000 | 421500 | 422000 | 421500 | 484 |
| 342 | 20231102 | 130500 | 241370142000 | 422000 | 422000 | 422000 | 421500 | 839 |
| 343 | 20231102 | 130400 | 241016426500 | 421500 | 421500 | 422000 | 421000 | 1148 |
| 344 | 20231102 | 130300 | 240532586000 | 421500 | 422000 | 422000 | 421500 | 1213 |
| 345 | 20231102 | 130200 | 240021249000 | 422000 | 421500 | 422000 | 421500 | 556 |
| 346 | 20231102 | 130100 | 239786801000 | 422000 | 422000 | 422500 | 421500 | 761 |
| 347 | 20231102 | 130000 | 239465627000 | 422500 | 423000 | 423000 | 422000 | 1747 |
| 348 | 20231102 | 125900 | 238727584000 | 422500 | 422000 | 423000 | 422000 | 2019 |
| 349 | 20231102 | 125800 | 237875164000 | 422000 | 421500 | 422000 | 421500 | 398 |
| 350 | 20231102 | 125700 | 237707342000 | 421500 | 421500 | 422000 | 421500 | 427 |
| 351 | 20231102 | 125600 | 237527167000 | 421500 | 422500 | 423000 | 421500 | 2130 |
| 352 | 20231102 | 125500 | 236627811000 | 422500 | 423000 | 423000 | 422500 | 1448 |
| 353 | 20231102 | 125400 | 236015348500 | 423000 | 423000 | 423000 | 422500 | 529 |
| 354 | 20231102 | 125300 | 235791650500 | 422500 | 422500 | 423000 | 422000 | 1642 |
| 355 | 20231102 | 125200 | 235098041500 | 422500 | 422500 | 422500 | 422000 | 420 |
| 356 | 20231102 | 125100 | 234920648500 | 422500 | 422000 | 422500 | 422000 | 118 |
| 357 | 20231102 | 125000 | 234870827000 | 422000 | 421500 | 422000 | 421500 | 1359 |
| 358 | 20231102 | 124900 | 234297405500 | 422000 | 422000 | 422000 | 421500 | 514 |
| 359 | 20231102 | 124800 | 234080517000 | 421500 | 422000 | 422000 | 421500 | 551 |
| 360 | 20231102 | 124700 | 233848034500 | 422000 | 421500 | 422000 | 421500 | 219 |
| 361 | 20231102 | 124600 | 233755671500 | 421500 | 421500 | 422000 | 421000 | 1105 |
| 362 | 20231102 | 124500 | 233289875000 | 421000 | 421000 | 421500 | 420500 | 2304 |
| 363 | 20231102 | 124400 | 232319936000 | 421000 | 421000 | 421000 | 420500 | 399 |
| 364 | 20231102 | 124300 | 232152070500 | 421000 | 420500 | 421000 | 420500 | 557 |
| 365 | 20231102 | 124200 | 231917701500 | 420500 | 420500 | 421000 | 420500 | 347 |
| 366 | 20231102 | 124100 | 231771694500 | 420500 | 421500 | 421500 | 420500 | 1788 |
| 367 | 20231102 | 124000 | 231018918000 | 421500 | 421000 | 421500 | 421000 | 417 |
| 368 | 20231102 | 123900 | 230843284500 | 421500 | 421500 | 421500 | 421000 | 216 |
| 369 | 20231102 | 123800 | 230752256000 | 421500 | 422000 | 422000 | 421000 | 1256 |
| 370 | 20231102 | 123700 | 230222838500 | 422000 | 421500 | 422000 | 421500 | 805 |
| 371 | 20231102 | 123600 | 229883231500 | 422000 | 422000 | 422000 | 421500 | 585 |
| 372 | 20231102 | 123500 | 229636387500 | 422000 | 422000 | 422000 | 421500 | 315 |
| 373 | 20231102 | 123400 | 229503514500 | 422000 | 421500 | 422000 | 421500 | 191 |
| 374 | 20231102 | 123300 | 229422949500 | 422000 | 422500 | 422500 | 421500 | 990 |
| 375 | 20231102 | 123200 | 229005191000 | 422000 | 422500 | 422500 | 422000 | 394 |
| 376 | 20231102 | 123100 | 228838855500 | 422500 | 423000 | 423000 | 422000 | 1835 |
| 377 | 20231102 | 123000 | 228064066500 | 423000 | 423000 | 423000 | 422500 | 1761 |
| 378 | 20231102 | 122900 | 227319214000 | 422500 | 422000 | 423000 | 422000 | 912 |
| 379 | 20231102 | 122800 | 226933729500 | 422500 | 422500 | 422500 | 422000 | 409 |
| 380 | 20231102 | 122700 | 226760941500 | 422000 | 422000 | 422500 | 421500 | 669 |
| 381 | 20231102 | 122600 | 226478615500 | 421500 | 421500 | 422000 | 421500 | 546 |
| 382 | 20231102 | 122500 | 226248341000 | 422000 | 422000 | 422000 | 421500 | 436 |
| 383 | 20231102 | 122400 | 226064355500 | 422000 | 422000 | 422000 | 421500 | 310 |
| 384 | 20231102 | 122300 | 225933608500 | 422000 | 421500 | 422000 | 421500 | 218 |
| 385 | 20231102 | 122200 | 225841660500 | 422000 | 421500 | 422000 | 421000 | 491 |
| 386 | 20231102 | 122100 | 225634645000 | 421500 | 421500 | 421500 | 421000 | 187 |
| 387 | 20231102 | 122000 | 225555855500 | 421500 | 421500 | 422000 | 421000 | 820 |
| 388 | 20231102 | 121900 | 225210330000 | 421000 | 421500 | 422000 | 421000 | 764 |
| 389 | 20231102 | 121800 | 224888309500 | 421000 | 420500 | 421500 | 420500 | 1289 |
| 390 | 20231102 | 121700 | 224345552500 | 421000 | 421000 | 421000 | 420500 | 223 |
| 391 | 20231102 | 121600 | 224251723500 | 420500 | 421000 | 421000 | 420500 | 263 |
| 392 | 20231102 | 121500 | 224141076000 | 421000 | 420500 | 421000 | 420500 | 423 |
| 393 | 20231102 | 121400 | 223963077000 | 421000 | 421000 | 421000 | 420500 | 233 |
| 394 | 20231102 | 121300 | 223865045000 | 421000 | 421000 | 421500 | 420500 | 1122 |
| 395 | 20231102 | 121200 | 223392804000 | 421000 | 421000 | 421500 | 421000 | 302 |
| 396 | 20231102 | 121100 | 223265574000 | 421500 | 421500 | 421500 | 421000 | 267 |
| 397 | 20231102 | 121000 | 223153132500 | 421500 | 421500 | 421500 | 421000 | 302 |
| 398 | 20231102 | 120900 | 223025867000 | 421500 | 421000 | 421500 | 421000 | 326 |
| 399 | 20231102 | 120800 | 222888547000 | 421000 | 421000 | 421500 | 421000 | 478 |
| 400 | 20231102 | 120700 | 222687215000 | 421000 | 422000 | 422000 | 421000 | 1310 |
| 401 | 20231102 | 120600 | 222134824500 | 422000 | 421000 | 422500 | 420500 | 2507 |
| 402 | 20231102 | 120500 | 221077568500 | 421000 | 421000 | 421500 | 420500 | 608 |
| 403 | 20231102 | 120400 | 220821649000 | 421000 | 421000 | 421000 | 420500 | 348 |
| 404 | 20231102 | 120300 | 220675168500 | 421000 | 421000 | 421000 | 420500 | 903 |
| 405 | 20231102 | 120200 | 220295069000 | 421000 | 421000 | 421500 | 420500 | 1076 |
| 406 | 20231102 | 120100 | 219841849000 | 421000 | 421000 | 421500 | 420500 | 1003 |
| 407 | 20231102 | 120000 | 219419300500 | 421000 | 420500 | 421000 | 420000 | 1861 |
| 408 | 20231102 | 115900 | 218636788000 | 420000 | 420500 | 420500 | 420000 | 452 |
| 409 | 20231102 | 115800 | 218446844000 | 420500 | 420500 | 420500 | 420000 | 329 |
| 410 | 20231102 | 115700 | 218308528000 | 420000 | 420000 | 420500 | 420000 | 521 |
| 411 | 20231102 | 115600 | 218089537500 | 420000 | 421000 | 421000 | 420000 | 1027 |
| 412 | 20231102 | 115500 | 217657831500 | 420500 | 419500 | 421000 | 419500 | 1938 |
| 413 | 20231102 | 115400 | 216843229000 | 420000 | 420000 | 420000 | 419500 | 562 |
| 414 | 20231102 | 115300 | 216607330500 | 419500 | 419500 | 420000 | 419500 | 241 |
| 415 | 20231102 | 115200 | 216506168500 | 419500 | 419500 | 420000 | 419500 | 452 |
| 416 | 20231102 | 115100 | 216316429000 | 420000 | 419500 | 420000 | 419500 | 418 |
| 417 | 20231102 | 115000 | 216140936500 | 419500 | 420000 | 420000 | 419500 | 982 |
| 418 | 20231102 | 114900 | 215728916000 | 419500 | 419500 | 420000 | 419500 | 2252 |
| 419 | 20231102 | 114800 | 214784131500 | 419000 | 419000 | 419500 | 419000 | 488 |
| 420 | 20231102 | 114700 | 214579556500 | 419500 | 419000 | 419500 | 419000 | 627 |
| 421 | 20231102 | 114600 | 214316809500 | 419000 | 419500 | 419500 | 419000 | 731 |
| 422 | 20231102 | 114500 | 214010310500 | 419500 | 418500 | 420000 | 418500 | 5264 |
| 423 | 20231102 | 114400 | 211804362500 | 419000 | 419500 | 419500 | 418500 | 1122 |
| 424 | 20231102 | 114300 | 211334275000 | 419000 | 419000 | 419500 | 419000 | 721 |
| 425 | 20231102 | 114200 | 211032122000 | 419000 | 419500 | 420000 | 419000 | 3466 |
| 426 | 20231102 | 114100 | 209579101500 | 419500 | 420500 | 420500 | 419500 | 1956 |
| 427 | 20231102 | 114000 | 208757855500 | 420500 | 421000 | 421000 | 420000 | 1195 |
| 428 | 20231102 | 113900 | 208255403000 | 421000 | 422000 | 422000 | 420500 | 1702 |
| 429 | 20231102 | 113800 | 207538514500 | 421500 | 421500 | 422000 | 421500 | 529 |
| 430 | 20231102 | 113700 | 207315451500 | 422000 | 421000 | 422000 | 421000 | 443 |
| 431 | 20231102 | 113600 | 207128695500 | 421500 | 421000 | 421500 | 421000 | 709 |
| 432 | 20231102 | 113500 | 206829922000 | 421500 | 421000 | 421500 | 421000 | 225 |
| 433 | 20231102 | 113400 | 206735145500 | 421000 | 421500 | 421500 | 420500 | 1275 |
| 434 | 20231102 | 113300 | 206198363000 | 421000 | 421000 | 421500 | 421000 | 697 |
| 435 | 20231102 | 113200 | 205904629500 | 421000 | 421000 | 421500 | 421000 | 781 |
| 436 | 20231102 | 113100 | 205575619000 | 421000 | 421000 | 421500 | 421000 | 187 |
| 437 | 20231102 | 113000 | 205496852500 | 421500 | 421000 | 421500 | 421000 | 581 |
| 438 | 20231102 | 112900 | 205252038000 | 421000 | 421500 | 422000 | 421000 | 864 |
| 439 | 20231102 | 112800 | 204887845500 | 421500 | 422000 | 422000 | 421500 | 284 |
| 440 | 20231102 | 112700 | 204768064000 | 421500 | 421500 | 422000 | 421500 | 242 |
| 441 | 20231102 | 112600 | 204666014000 | 421500 | 422500 | 422500 | 421500 | 1264 |
| 442 | 20231102 | 112500 | 204132584500 | 422500 | 422500 | 422500 | 422000 | 948 |
| 443 | 20231102 | 112400 | 203732066000 | 422000 | 422000 | 422500 | 421500 | 926 |
| 444 | 20231102 | 112300 | 203341253500 | 422000 | 421000 | 422000 | 421000 | 716 |
| 445 | 20231102 | 112200 | 203039394500 | 421500 | 421500 | 421500 | 421000 | 687 |
| 446 | 20231102 | 112100 | 202749879500 | 421500 | 422000 | 422000 | 420500 | 1683 |
| 447 | 20231102 | 112000 | 202040867500 | 422000 | 421500 | 422000 | 421000 | 472 |
| 448 | 20231102 | 111900 | 201841851500 | 421000 | 421000 | 421500 | 420500 | 1751 |
| 449 | 20231102 | 111800 | 201104512000 | 421000 | 420500 | 421000 | 420500 | 949 |
| 450 | 20231102 | 111700 | 200705055500 | 421000 | 420500 | 421000 | 420500 | 605 |
| 451 | 20231102 | 111600 | 200450471500 | 421000 | 421000 | 421000 | 420500 | 990 |
| 452 | 20231102 | 111500 | 200034132500 | 420500 | 420500 | 421000 | 420500 | 1187 |
| 453 | 20231102 | 111400 | 199534918000 | 420500 | 421000 | 421000 | 420500 | 618 |
| 454 | 20231102 | 111300 | 199274956500 | 421000 | 420500 | 421000 | 420500 | 1516 |
| 455 | 20231102 | 111200 | 198637092500 | 420500 | 421000 | 421500 | 420500 | 2004 |
| 456 | 20231102 | 111100 | 197793483500 | 421500 | 420000 | 422000 | 420000 | 3426 |
| 457 | 20231102 | 111000 | 196351556000 | 420000 | 421000 | 421000 | 420000 | 1397 |
| 458 | 20231102 | 110900 | 195764575000 | 420500 | 421000 | 421000 | 420500 | 1008 |
| 459 | 20231102 | 110800 | 195340637000 | 420500 | 420500 | 422000 | 420500 | 3743 |
| 460 | 20231102 | 110700 | 193764036000 | 420500 | 422000 | 422500 | 420500 | 6738 |
| 461 | 20231102 | 110600 | 190924953500 | 422000 | 423000 | 423000 | 422000 | 2386 |
| 462 | 20231102 | 110500 | 189917275000 | 423000 | 423500 | 423500 | 423000 | 2066 |
| 463 | 20231102 | 110400 | 189042980000 | 424000 | 423000 | 424000 | 423000 | 1272 |
| 464 | 20231102 | 110300 | 188504439000 | 423000 | 423500 | 423500 | 423000 | 2307 |
| 465 | 20231102 | 110200 | 187527638500 | 423500 | 423500 | 424000 | 423000 | 1224 |
| 466 | 20231102 | 110100 | 187009268500 | 424000 | 424000 | 424000 | 423500 | 402 |
| 467 | 20231102 | 110000 | 186838927000 | 424000 | 424500 | 424500 | 423500 | 2862 |
| 468 | 20231102 | 105900 | 185625089500 | 424000 | 425000 | 425000 | 424000 | 1330 |
| 469 | 20231102 | 105800 | 185060375500 | 424500 | 425000 | 425000 | 424500 | 771 |
| 470 | 20231102 | 105700 | 184732777000 | 425000 | 424500 | 425000 | 424000 | 1066 |
| 471 | 20231102 | 105600 | 184280010000 | 424500 | 425000 | 425000 | 424000 | 2088 |
| 472 | 20231102 | 105500 | 183393485500 | 425000 | 425500 | 426000 | 424500 | 2029 |
| 473 | 20231102 | 105400 | 182530622500 | 425500 | 425000 | 425500 | 424500 | 1573 |
| 474 | 20231102 | 105300 | 181861975000 | 425000 | 426000 | 426500 | 425000 | 4321 |
| 475 | 20231102 | 105200 | 180023196000 | 425500 | 425000 | 426000 | 424500 | 1851 |
| 476 | 20231102 | 105100 | 179235907000 | 425000 | 423500 | 425000 | 423500 | 1248 |
| 477 | 20231102 | 105000 | 178706118500 | 424000 | 423500 | 424000 | 423000 | 1685 |
| 478 | 20231102 | 104900 | 177992421000 | 423000 | 424500 | 424500 | 423000 | 3051 |
| 479 | 20231102 | 104800 | 176699460500 | 424500 | 426000 | 426000 | 424000 | 5957 |
| 480 | 20231102 | 104700 | 174168199500 | 426000 | 426000 | 427000 | 425500 | 4552 |
| 481 | 20231102 | 104600 | 172226944000 | 426500 | 426000 | 427000 | 425500 | 3350 |
| 482 | 20231102 | 104500 | 170798241000 | 426000 | 425500 | 426000 | 425000 | 2305 |
| 483 | 20231102 | 104400 | 169816882000 | 425500 | 425500 | 426000 | 425000 | 2416 |
| 484 | 20231102 | 104300 | 168788876000 | 425500 | 424500 | 426000 | 424500 | 9877 |
| 485 | 20231102 | 104200 | 164586738000 | 425000 | 425000 | 425000 | 424500 | 907 |
| 486 | 20231102 | 104100 | 164201421000 | 425000 | 425000 | 425000 | 424500 | 1590 |
| 487 | 20231102 | 104000 | 163525934000 | 425000 | 424500 | 425000 | 424500 | 1936 |
| 488 | 20231102 | 103900 | 162703346500 | 425000 | 425000 | 425000 | 424500 | 1327 |
| 489 | 20231102 | 103800 | 162139405500 | 425000 | 424000 | 425000 | 424000 | 2144 |
| 490 | 20231102 | 103700 | 161229338500 | 424000 | 424500 | 424500 | 423500 | 1661 |
| 491 | 20231102 | 103600 | 160525032000 | 424000 | 424500 | 424500 | 424000 | 2211 |
| 492 | 20231102 | 103500 | 159587062500 | 424500 | 424500 | 424500 | 424000 | 1636 |
| 493 | 20231102 | 103400 | 158892764500 | 424000 | 424000 | 424500 | 423500 | 3021 |
| 494 | 20231102 | 103300 | 157611950000 | 424000 | 424000 | 424000 | 423500 | 2973 |
| 495 | 20231102 | 103200 | 156351464500 | 424000 | 423000 | 424000 | 423000 | 3740 |
| 496 | 20231102 | 103100 | 154768174000 | 423000 | 422500 | 423000 | 422500 | 710 |
| 497 | 20231102 | 103000 | 154467922500 | 422500 | 422000 | 423000 | 422000 | 1281 |
| 498 | 20231102 | 102900 | 153926876000 | 422500 | 422500 | 423000 | 422000 | 1470 |
| 499 | 20231102 | 102800 | 153305764500 | 423000 | 423000 | 423000 | 422500 | 429 |
| 500 | 20231102 | 102700 | 153124355000 | 422500 | 422500 | 423000 | 422500 | 1286 |
| 501 | 20231102 | 102600 | 152580624500 | 423000 | 423500 | 423500 | 422500 | 1542 |
| 502 | 20231102 | 102500 | 151928283500 | 423000 | 423500 | 423500 | 422500 | 3945 |
| 503 | 20231102 | 102400 | 150259353500 | 423000 | 423500 | 423500 | 423000 | 3292 |
| 504 | 20231102 | 102300 | 148865295000 | 423500 | 423500 | 423500 | 423000 | 3034 |
| 505 | 20231102 | 102200 | 147580539000 | 423000 | 423000 | 423000 | 422500 | 8321 |
| 506 | 20231102 | 102100 | 144060959500 | 423000 | 422000 | 423000 | 422000 | 5265 |
| 507 | 20231102 | 102000 | 141836087000 | 422500 | 421500 | 422500 | 421000 | 7892 |
| 508 | 20231102 | 101900 | 138505881000 | 421500 | 421000 | 421500 | 421000 | 666 |
| 509 | 20231102 | 101800 | 138225347000 | 421000 | 421000 | 421500 | 420500 | 2684 |
| 510 | 20231102 | 101700 | 137095177500 | 421000 | 420500 | 421000 | 420500 | 735 |
| 511 | 20231102 | 101600 | 136785883500 | 420500 | 420500 | 421000 | 420000 | 1697 |
| 512 | 20231102 | 101500 | 136072147000 | 421000 | 420000 | 421000 | 420000 | 2339 |
| 513 | 20231102 | 101400 | 135088705000 | 420500 | 420000 | 420500 | 420000 | 292 |
| 514 | 20231102 | 101300 | 134965976000 | 420000 | 421000 | 421000 | 420000 | 2866 |
| 515 | 20231102 | 101200 | 133760893000 | 420500 | 420500 | 421000 | 420000 | 2170 |
| 516 | 20231102 | 101100 | 132848285000 | 420500 | 420000 | 420500 | 420000 | 497 |
| 517 | 20231102 | 101000 | 132639434000 | 420000 | 420500 | 420500 | 420000 | 891 |
| 518 | 20231102 | 100900 | 132264891500 | 420000 | 420000 | 420500 | 420000 | 751 |
| 519 | 20231102 | 100800 | 131949310000 | 420000 | 420500 | 420500 | 420000 | 2090 |
| 520 | 20231102 | 100700 | 131071003500 | 420500 | 421000 | 421500 | 420000 | 4772 |
| 521 | 20231102 | 100600 | 129063189000 | 420500 | 421000 | 421500 | 420500 | 3792 |
| 522 | 20231102 | 100500 | 127466859500 | 421000 | 420500 | 421000 | 420500 | 1826 |
| 523 | 20231102 | 100400 | 126698239500 | 421000 | 420000 | 421000 | 420000 | 1782 |
| 524 | 20231102 | 100300 | 125948885000 | 420500 | 420500 | 420500 | 420000 | 1267 |
| 525 | 20231102 | 100200 | 125416302500 | 420500 | 420500 | 421000 | 419500 | 5993 |
| 526 | 20231102 | 100100 | 122897895000 | 420500 | 420000 | 421000 | 419500 | 7820 |
| 527 | 20231102 | 100000 | 119612366500 | 420000 | 419500 | 420000 | 419000 | 1716 |
| 528 | 20231102 | 095900 | 118892680000 | 419500 | 419500 | 419500 | 419000 | 564 |
| 529 | 20231102 | 095800 | 118656131500 | 419500 | 419000 | 419500 | 419000 | 832 |
| 530 | 20231102 | 095700 | 118307195500 | 419500 | 418500 | 419500 | 418500 | 2172 |
| 531 | 20231102 | 095600 | 117396728000 | 418500 | 418000 | 419000 | 418000 | 1170 |
| 532 | 20231102 | 095500 | 116906991000 | 418000 | 418000 | 418500 | 417500 | 2307 |
| 533 | 20231102 | 095400 | 115942606500 | 418000 | 418000 | 418000 | 417500 | 1462 |
| 534 | 20231102 | 095300 | 115331717000 | 417500 | 418500 | 418500 | 417500 | 2025 |
| 535 | 20231102 | 095200 | 114485337500 | 418000 | 418500 | 419000 | 418000 | 926 |
| 536 | 20231102 | 095100 | 114097865500 | 418000 | 419000 | 419000 | 418000 | 1933 |
| 537 | 20231102 | 095000 | 113288997500 | 418500 | 419500 | 419500 | 418500 | 2795 |
| 538 | 20231102 | 094900 | 112118027000 | 419000 | 418500 | 419500 | 418000 | 3060 |
| 539 | 20231102 | 094800 | 110837493000 | 418000 | 419500 | 420000 | 418000 | 4874 |
| 540 | 20231102 | 094700 | 108793024500 | 420000 | 419500 | 420000 | 419500 | 967 |
| 541 | 20231102 | 094600 | 108386973500 | 420000 | 420000 | 420000 | 419500 | 7021 |
| 542 | 20231102 | 094500 | 105438408000 | 419500 | 418500 | 420000 | 418500 | 3151 |
| 543 | 20231102 | 094400 | 104117359500 | 418500 | 418500 | 419000 | 418000 | 1320 |
| 544 | 20231102 | 094300 | 103565072500 | 418500 | 419000 | 419500 | 418000 | 3591 |
| 545 | 20231102 | 094200 | 102061567500 | 419500 | 419000 | 419500 | 419000 | 954 |
| 546 | 20231102 | 094100 | 101661636000 | 419500 | 419500 | 420000 | 418500 | 5168 |
| 547 | 20231102 | 094000 | 99495044500 | 420000 | 419500 | 420000 | 419000 | 10385 |
| 548 | 20231102 | 093900 | 95135867000 | 419500 | 419500 | 420000 | 419000 | 4523 |
| 549 | 20231102 | 093800 | 93238390500 | 419000 | 418500 | 419500 | 418500 | 3848 |
| 550 | 20231102 | 093700 | 91625760000 | 419000 | 418500 | 419500 | 418500 | 4855 |
| 551 | 20231102 | 093600 | 89591748000 | 418500 | 418000 | 419000 | 418000 | 2751 |
| 552 | 20231102 | 093500 | 88440517000 | 418000 | 417500 | 418500 | 417000 | 9874 |
| 553 | 20231102 | 093400 | 84313882000 | 417000 | 417000 | 417500 | 417000 | 1427 |
| 554 | 20231102 | 093300 | 83718715500 | 417000 | 417000 | 417500 | 416500 | 1599 |
| 555 | 20231102 | 093200 | 83051935500 | 416500 | 417000 | 417000 | 416500 | 1191 |
| 556 | 20231102 | 093100 | 82555309500 | 417000 | 416500 | 417500 | 416500 | 2621 |
| 557 | 20231102 | 093000 | 81462750000 | 416500 | 416500 | 417000 | 416500 | 1856 |
| 558 | 20231102 | 092900 | 80689349000 | 417000 | 417000 | 417000 | 416500 | 1012 |
| 559 | 20231102 | 092800 | 80267414500 | 417000 | 416000 | 417000 | 415500 | 4140 |
| 560 | 20231102 | 092700 | 78544281000 | 415500 | 416000 | 416000 | 415500 | 1579 |
| 561 | 20231102 | 092600 | 77887899500 | 416000 | 417000 | 417000 | 415500 | 4547 |
| 562 | 20231102 | 092500 | 75994626000 | 417000 | 417000 | 417500 | 416500 | 4073 |
| 563 | 20231102 | 092400 | 74296339500 | 417000 | 417500 | 417500 | 416500 | 1614 |
| 564 | 20231102 | 092300 | 73623507500 | 417500 | 416500 | 417500 | 416000 | 2532 |
| 565 | 20231102 | 092200 | 72568309000 | 416000 | 416500 | 416500 | 416000 | 801 |
| 566 | 20231102 | 092100 | 72234876500 | 416500 | 417000 | 417500 | 416000 | 6251 |
| 567 | 20231102 | 092000 | 69629017500 | 417500 | 416500 | 417500 | 416000 | 3929 |
| 568 | 20231102 | 091900 | 67990651500 | 416500 | 417000 | 417000 | 416000 | 4910 |
| 569 | 20231102 | 091800 | 65944267000 | 416500 | 415000 | 417000 | 415000 | 6692 |
| 570 | 20231102 | 091700 | 63159978500 | 415000 | 416000 | 416000 | 415000 | 3519 |
| 571 | 20231102 | 091600 | 61698999500 | 416000 | 416500 | 416500 | 415500 | 3507 |
| 572 | 20231102 | 091500 | 60239857000 | 416000 | 415500 | 416500 | 415500 | 2462 |
| 573 | 20231102 | 091400 | 59215518500 | 415500 | 414500 | 416000 | 414000 | 5481 |
| 574 | 20231102 | 091300 | 56940667000 | 414500 | 415000 | 415500 | 414500 | 2262 |
| 575 | 20231102 | 091200 | 56001910500 | 415500 | 416000 | 416500 | 415000 | 2352 |
| 576 | 20231102 | 091100 | 55023892500 | 416000 | 416500 | 416500 | 415500 | 5650 |
| 577 | 20231102 | 091000 | 52673398500 | 416500 | 417500 | 417500 | 416000 | 4737 |
| 578 | 20231102 | 090900 | 50699973000 | 417000 | 416500 | 418000 | 416500 | 7819 |
| 579 | 20231102 | 090800 | 47437637500 | 417000 | 415000 | 417000 | 414500 | 4176 |
| 580 | 20231102 | 090700 | 45702740000 | 415000 | 415000 | 416000 | 413500 | 8457 |
| 581 | 20231102 | 090600 | 42195210000 | 415000 | 416000 | 417500 | 415000 | 6074 |
| 582 | 20231102 | 090500 | 39666664500 | 415500 | 418000 | 418000 | 415500 | 5944 |
| 583 | 20231102 | 090400 | 37190094000 | 417500 | 418000 | 418500 | 417000 | 7800 |
| 584 | 20231102 | 090300 | 33931297000 | 417500 | 417000 | 418000 | 416500 | 10487 |
| 585 | 20231102 | 090200 | 29555537500 | 417500 | 416500 | 418000 | 415000 | 16166 |
| 586 | 20231102 | 090100 | 22820854000 | 416500 | 414500 | 417000 | 414500 | 14368 |
| 587 | 20231102 | 090000 | 16846794000 | 414500 | 413500 | 416000 | 413000 | 40627 |