36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 191800 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 8898 |
| 3 | 20231102 | 191700 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 4 | 20231102 | 191600 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 5 | 20231102 | 191500 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 6 | 20231102 | 191400 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 7 | 20231102 | 191300 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 8 | 20231102 | 191200 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 9 | 20231102 | 191100 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 10 | 20231102 | 191000 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 11 | 20231102 | 190900 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 12 | 20231102 | 190800 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 13 | 20231102 | 190700 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 14 | 20231102 | 190600 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 15 | 20231102 | 190500 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 16 | 20231102 | 190400 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 17 | 20231102 | 190300 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 18 | 20231102 | 190200 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 19 | 20231102 | 190100 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 20 | 20231102 | 190000 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 21 | 20231102 | 185900 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 22 | 20231102 | 185800 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 23 | 20231102 | 185700 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 24 | 20231102 | 185600 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 25 | 20231102 | 185500 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 26 | 20231102 | 185400 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 27 | 20231102 | 185300 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 28 | 20231102 | 185200 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 29 | 20231102 | 185100 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 30 | 20231102 | 185000 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 31 | 20231102 | 184900 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 32 | 20231102 | 184800 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 8898 |
| 33 | 20231102 | 184700 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 34 | 20231102 | 184600 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 35 | 20231102 | 184500 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 36 | 20231102 | 184400 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 37 | 20231102 | 184300 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 38 | 20231102 | 184200 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 39 | 20231102 | 184100 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 40 | 20231102 | 184000 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 41 | 20231102 | 183900 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 42 | 20231102 | 183800 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 43 | 20231102 | 183700 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 44 | 20231102 | 183600 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 45 | 20231102 | 183500 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 46 | 20231102 | 183400 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 47 | 20231102 | 183300 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 48 | 20231102 | 183200 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 49 | 20231102 | 183100 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 50 | 20231102 | 183000 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 51 | 20231102 | 182900 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 52 | 20231102 | 182800 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 53 | 20231102 | 182700 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 54 | 20231102 | 182600 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 55 | 20231102 | 182500 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 56 | 20231102 | 182400 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 57 | 20231102 | 182300 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 58 | 20231102 | 182200 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 59 | 20231102 | 182100 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 60 | 20231102 | 182000 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 61 | 20231102 | 181900 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 62 | 20231102 | 181800 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 8898 |
| 63 | 20231102 | 181700 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 64 | 20231102 | 181600 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 65 | 20231102 | 181500 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 66 | 20231102 | 181400 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 67 | 20231102 | 181300 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 68 | 20231102 | 181200 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 69 | 20231102 | 181100 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 70 | 20231102 | 181000 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 71 | 20231102 | 180900 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 72 | 20231102 | 180800 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 73 | 20231102 | 180700 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 74 | 20231102 | 180600 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 75 | 20231102 | 180500 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 76 | 20231102 | 180400 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 77 | 20231102 | 180300 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 78 | 20231102 | 180200 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 79 | 20231102 | 180100 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 80 | 20231102 | 180000 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 81 | 20231102 | 175900 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 82 | 20231102 | 175800 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 83 | 20231102 | 175700 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 84 | 20231102 | 175600 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 85 | 20231102 | 175500 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 86 | 20231102 | 175400 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 87 | 20231102 | 175300 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 88 | 20231102 | 175200 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 89 | 20231102 | 175100 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 90 | 20231102 | 175000 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 91 | 20231102 | 174900 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 92 | 20231102 | 174800 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 8898 |
| 93 | 20231102 | 174700 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 94 | 20231102 | 174600 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 95 | 20231102 | 174500 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 96 | 20231102 | 174400 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 97 | 20231102 | 174300 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 98 | 20231102 | 174200 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 99 | 20231102 | 174100 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 100 | 20231102 | 174000 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 101 | 20231102 | 173900 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 102 | 20231102 | 173800 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 103 | 20231102 | 173700 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 104 | 20231102 | 173600 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 105 | 20231102 | 173500 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 106 | 20231102 | 173400 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 107 | 20231102 | 173300 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 108 | 20231102 | 173200 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 109 | 20231102 | 173100 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 110 | 20231102 | 173000 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 111 | 20231102 | 172900 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 112 | 20231102 | 172800 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 113 | 20231102 | 172700 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 114 | 20231102 | 172600 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 115 | 20231102 | 172500 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 116 | 20231102 | 172400 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 117 | 20231102 | 172300 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 118 | 20231102 | 172200 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 119 | 20231102 | 172100 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 120 | 20231102 | 172000 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 121 | 20231102 | 171900 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 122 | 20231102 | 171800 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 8898 |
| 123 | 20231102 | 171700 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 124 | 20231102 | 171600 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 125 | 20231102 | 171500 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 126 | 20231102 | 171400 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 127 | 20231102 | 171300 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 128 | 20231102 | 171200 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 129 | 20231102 | 171100 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 130 | 20231102 | 171000 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 131 | 20231102 | 170900 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 132 | 20231102 | 170800 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 133 | 20231102 | 170700 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 134 | 20231102 | 170600 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 135 | 20231102 | 170500 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 136 | 20231102 | 170400 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 137 | 20231102 | 170300 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 138 | 20231102 | 170200 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 139 | 20231102 | 170100 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 140 | 20231102 | 170000 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 141 | 20231102 | 165900 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 142 | 20231102 | 165800 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 143 | 20231102 | 165700 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 144 | 20231102 | 165600 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 145 | 20231102 | 165500 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 146 | 20231102 | 165400 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 147 | 20231102 | 165300 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 148 | 20231102 | 165200 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 149 | 20231102 | 165100 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 150 | 20231102 | 165000 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 151 | 20231102 | 164900 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 152 | 20231102 | 164800 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 8898 |
| 153 | 20231102 | 164700 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 154 | 20231102 | 164600 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 155 | 20231102 | 164500 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 156 | 20231102 | 164400 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 157 | 20231102 | 164300 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 158 | 20231102 | 164200 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 159 | 20231102 | 164100 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 160 | 20231102 | 164000 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 161 | 20231102 | 163900 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 162 | 20231102 | 163800 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 163 | 20231102 | 163700 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 164 | 20231102 | 163600 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 165 | 20231102 | 163500 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 166 | 20231102 | 163400 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 167 | 20231102 | 163300 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 168 | 20231102 | 163200 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 169 | 20231102 | 163100 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 170 | 20231102 | 163000 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 171 | 20231102 | 162900 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 172 | 20231102 | 162800 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 173 | 20231102 | 162700 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 174 | 20231102 | 162600 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 175 | 20231102 | 162500 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 176 | 20231102 | 162400 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 177 | 20231102 | 162300 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 178 | 20231102 | 162200 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 179 | 20231102 | 162100 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 180 | 20231102 | 162000 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 181 | 20231102 | 161900 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 182 | 20231102 | 161800 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 8898 |
| 183 | 20231102 | 161700 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 184 | 20231102 | 161600 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 185 | 20231102 | 161500 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 186 | 20231102 | 161400 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 187 | 20231102 | 161300 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 188 | 20231102 | 161200 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 189 | 20231102 | 161100 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 190 | 20231102 | 161000 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 191 | 20231102 | 160900 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 192 | 20231102 | 160800 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 193 | 20231102 | 160700 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 194 | 20231102 | 160600 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 195 | 20231102 | 160500 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 196 | 20231102 | 160400 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 197 | 20231102 | 160300 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 198 | 20231102 | 160200 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 199 | 20231102 | 160100 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 200 | 20231102 | 160000 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 201 | 20231102 | 155900 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 202 | 20231102 | 155800 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 203 | 20231102 | 155700 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 204 | 20231102 | 155600 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 205 | 20231102 | 155500 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 206 | 20231102 | 155400 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 207 | 20231102 | 155300 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 208 | 20231102 | 155200 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 209 | 20231102 | 155100 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 210 | 20231102 | 155000 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 211 | 20231102 | 154900 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 212 | 20231102 | 154800 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 8898 |
| 213 | 20231102 | 154700 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 214 | 20231102 | 154600 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 215 | 20231102 | 154500 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 216 | 20231102 | 154400 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 217 | 20231102 | 154300 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 218 | 20231102 | 154200 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 219 | 20231102 | 154100 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 220 | 20231102 | 154000 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 221 | 20231102 | 153900 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 222 | 20231102 | 153800 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 223 | 20231102 | 153700 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 224 | 20231102 | 153600 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 225 | 20231102 | 153500 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 226 | 20231102 | 153400 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 227 | 20231102 | 153300 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 228 | 20231102 | 153200 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 229 | 20231102 | 153100 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 230 | 20231102 | 153000 | 39788762500 | 238000 | 238000 | 238000 | 238000 | 8898 |
| 231 | 20231102 | 152900 | 37671038500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 232 | 20231102 | 152800 | 37671038500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 233 | 20231102 | 152700 | 37671038500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 234 | 20231102 | 152600 | 37671038500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 235 | 20231102 | 152500 | 37671038500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 236 | 20231102 | 152400 | 37671038500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 237 | 20231102 | 152300 | 37671038500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 238 | 20231102 | 152200 | 37671038500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 239 | 20231102 | 152100 | 37671038500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 240 | 20231102 | 152000 | 37671038500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 241 | 20231102 | 151900 | 37671038500 | 240000 | 239500 | 240000 | 239000 | 472 |
| 242 | 20231102 | 151800 | 37558005000 | 239500 | 240000 | 240000 | 239500 | 204 |
| 243 | 20231102 | 151700 | 37509082500 | 240000 | 239500 | 240000 | 238500 | 1067 |
| 244 | 20231102 | 151600 | 37253566000 | 239500 | 239000 | 239500 | 238500 | 48 |
| 245 | 20231102 | 151500 | 37242084000 | 239000 | 239000 | 239500 | 238500 | 532 |
| 246 | 20231102 | 151400 | 37114925500 | 239500 | 239500 | 239500 | 239000 | 88 |
| 247 | 20231102 | 151300 | 37093866500 | 239500 | 239000 | 239500 | 238500 | 251 |
| 248 | 20231102 | 151200 | 37033860000 | 239000 | 239500 | 239500 | 239000 | 753 |
| 249 | 20231102 | 151100 | 36853855500 | 239500 | 239500 | 239500 | 239000 | 226 |
| 250 | 20231102 | 151000 | 36799729500 | 239000 | 239500 | 240000 | 239000 | 107 |
| 251 | 20231102 | 150900 | 36774098500 | 239500 | 239500 | 240000 | 239000 | 1277 |
| 252 | 20231102 | 150800 | 36468245500 | 240000 | 239000 | 240000 | 238500 | 878 |
| 253 | 20231102 | 150700 | 36258198000 | 239000 | 239000 | 239000 | 238500 | 213 |
| 254 | 20231102 | 150600 | 36207291500 | 239000 | 239000 | 239000 | 238500 | 220 |
| 255 | 20231102 | 150500 | 36154731000 | 239000 | 239000 | 239000 | 238500 | 211 |
| 256 | 20231102 | 150400 | 36104321500 | 239000 | 239500 | 239500 | 239000 | 535 |
| 257 | 20231102 | 150300 | 35976351000 | 239000 | 239000 | 239500 | 239000 | 408 |
| 258 | 20231102 | 150200 | 35878751500 | 239500 | 239000 | 239500 | 238500 | 676 |
| 259 | 20231102 | 150100 | 35717129000 | 238500 | 239000 | 239000 | 238500 | 623 |
| 260 | 20231102 | 150000 | 35568455000 | 238500 | 238500 | 239000 | 238500 | 153 |
| 261 | 20231102 | 145900 | 35531898500 | 239000 | 239000 | 239000 | 238500 | 305 |
| 262 | 20231102 | 145800 | 35459039000 | 239000 | 239000 | 239000 | 238500 | 178 |
| 263 | 20231102 | 145700 | 35416511000 | 239000 | 238000 | 239000 | 238000 | 349 |
| 264 | 20231102 | 145600 | 35333272500 | 238000 | 238500 | 238500 | 238000 | 550 |
| 265 | 20231102 | 145500 | 35202263000 | 238500 | 238000 | 238500 | 238000 | 778 |
| 266 | 20231102 | 145400 | 35017009000 | 238000 | 238000 | 238500 | 238000 | 505 |
| 267 | 20231102 | 145300 | 34896786000 | 238000 | 238000 | 238000 | 237500 | 513 |
| 268 | 20231102 | 145200 | 34774702500 | 238000 | 237500 | 238000 | 237500 | 216 |
| 269 | 20231102 | 145100 | 34723296000 | 238000 | 238000 | 238000 | 237500 | 248 |
| 270 | 20231102 | 145000 | 34664290500 | 237500 | 238000 | 238000 | 237500 | 228 |
| 271 | 20231102 | 144900 | 34610046000 | 238000 | 237500 | 238000 | 237500 | 241 |
| 272 | 20231102 | 144800 | 34552711500 | 237500 | 237500 | 238000 | 237000 | 629 |
| 273 | 20231102 | 144700 | 34403299000 | 237500 | 237500 | 237500 | 237000 | 200 |
| 274 | 20231102 | 144600 | 34355821500 | 237000 | 237500 | 237500 | 237000 | 222 |
| 275 | 20231102 | 144500 | 34303105500 | 237500 | 237000 | 237500 | 237000 | 210 |
| 276 | 20231102 | 144400 | 34253285500 | 237000 | 237000 | 237500 | 236500 | 214 |
| 277 | 20231102 | 144300 | 34202548000 | 237000 | 237000 | 237000 | 236500 | 92 |
| 278 | 20231102 | 144200 | 34180745000 | 237000 | 237000 | 237500 | 236500 | 248 |
| 279 | 20231102 | 144100 | 34121957000 | 237000 | 237500 | 237500 | 236500 | 162 |
| 280 | 20231102 | 144000 | 34083542500 | 237000 | 237000 | 237500 | 236500 | 224 |
| 281 | 20231102 | 143900 | 34030420000 | 237500 | 237000 | 237500 | 236500 | 276 |
| 282 | 20231102 | 143800 | 33965002000 | 237000 | 236500 | 237000 | 236500 | 179 |
| 283 | 20231102 | 143700 | 33922580500 | 237000 | 237000 | 237000 | 236500 | 199 |
| 284 | 20231102 | 143600 | 33875419500 | 236500 | 237500 | 237500 | 236500 | 370 |
| 285 | 20231102 | 143500 | 33787655500 | 237500 | 237500 | 237500 | 237000 | 335 |
| 286 | 20231102 | 143400 | 33708112000 | 237500 | 237500 | 237500 | 237000 | 171 |
| 287 | 20231102 | 143300 | 33667510500 | 237500 | 237500 | 237500 | 237000 | 152 |
| 288 | 20231102 | 143200 | 33631430000 | 237000 | 237500 | 237500 | 237000 | 196 |
| 289 | 20231102 | 143100 | 33584905500 | 237000 | 237500 | 237500 | 237000 | 234 |
| 290 | 20231102 | 143000 | 33529355000 | 237500 | 237000 | 237500 | 237000 | 575 |
| 291 | 20231102 | 142900 | 33392977500 | 237000 | 237000 | 237000 | 236500 | 166 |
| 292 | 20231102 | 142800 | 33353640500 | 237000 | 237000 | 237000 | 236500 | 187 |
| 293 | 20231102 | 142700 | 33309324500 | 237000 | 237000 | 237000 | 236500 | 118 |
| 294 | 20231102 | 142600 | 33281362500 | 237000 | 237000 | 237000 | 236500 | 167 |
| 295 | 20231102 | 142500 | 33241785000 | 237000 | 237000 | 237000 | 236500 | 142 |
| 296 | 20231102 | 142400 | 33208131500 | 237000 | 237000 | 237000 | 236500 | 168 |
| 297 | 20231102 | 142300 | 33168336000 | 237000 | 236500 | 237000 | 236500 | 314 |
| 298 | 20231102 | 142200 | 33094020000 | 236000 | 236500 | 236500 | 236000 | 195 |
| 299 | 20231102 | 142100 | 33047967000 | 236500 | 236500 | 236500 | 236000 | 168 |
| 300 | 20231102 | 142000 | 33008235500 | 236500 | 236500 | 236500 | 236000 | 116 |
| 301 | 20231102 | 141900 | 32980805000 | 236500 | 236500 | 236500 | 236000 | 191 |
| 302 | 20231102 | 141800 | 32935636000 | 236500 | 236500 | 237000 | 236500 | 301 |
| 303 | 20231102 | 141700 | 32864418500 | 237000 | 237000 | 237000 | 236500 | 104 |
| 304 | 20231102 | 141600 | 32839772000 | 237000 | 237000 | 237000 | 236500 | 152 |
| 305 | 20231102 | 141500 | 32803755000 | 237000 | 237000 | 237000 | 236500 | 316 |
| 306 | 20231102 | 141400 | 32728958000 | 236500 | 236500 | 237000 | 236000 | 398 |
| 307 | 20231102 | 141300 | 32634834000 | 236500 | 236500 | 236500 | 236000 | 136 |
| 308 | 20231102 | 141200 | 32602671000 | 236500 | 236000 | 236500 | 236000 | 401 |
| 309 | 20231102 | 141100 | 32507983500 | 236000 | 236000 | 236000 | 235500 | 105 |
| 310 | 20231102 | 141000 | 32483204500 | 235500 | 236000 | 236000 | 235500 | 93 |
| 311 | 20231102 | 140900 | 32461260500 | 235500 | 236000 | 236000 | 235500 | 138 |
| 312 | 20231102 | 140800 | 32428694500 | 236000 | 235500 | 236000 | 235500 | 93 |
| 313 | 20231102 | 140700 | 32406761500 | 235500 | 236500 | 236500 | 235500 | 1003 |
| 314 | 20231102 | 140600 | 32170244000 | 236500 | 236000 | 236500 | 236000 | 96 |
| 315 | 20231102 | 140500 | 32147551000 | 236500 | 236500 | 236500 | 236000 | 168 |
| 316 | 20231102 | 140400 | 32107835000 | 236500 | 236500 | 236500 | 236000 | 130 |
| 317 | 20231102 | 140300 | 32077098500 | 236500 | 236000 | 236500 | 236000 | 149 |
| 318 | 20231102 | 140200 | 32041872500 | 236000 | 236500 | 237000 | 236000 | 647 |
| 319 | 20231102 | 140100 | 31889016500 | 237000 | 237000 | 237000 | 236500 | 192 |
| 320 | 20231102 | 140000 | 31843519500 | 237000 | 236500 | 237000 | 236500 | 124 |
| 321 | 20231102 | 135900 | 31814174500 | 236500 | 237000 | 237000 | 236500 | 277 |
| 322 | 20231102 | 135800 | 31748591500 | 236500 | 236500 | 237000 | 236500 | 204 |
| 323 | 20231102 | 135700 | 31700297000 | 237000 | 236000 | 237000 | 236000 | 379 |
| 324 | 20231102 | 135600 | 31610705000 | 236000 | 236000 | 236500 | 235500 | 544 |
| 325 | 20231102 | 135500 | 31482264000 | 236000 | 235500 | 236000 | 235500 | 179 |
| 326 | 20231102 | 135400 | 31440024000 | 236000 | 235500 | 236000 | 235500 | 742 |
| 327 | 20231102 | 135300 | 31265138500 | 235500 | 235500 | 235500 | 235000 | 114 |
| 328 | 20231102 | 135200 | 31238308000 | 235500 | 235000 | 235500 | 234500 | 674 |
| 329 | 20231102 | 135100 | 31079891500 | 235000 | 234500 | 235000 | 234500 | 167 |
| 330 | 20231102 | 135000 | 31040656000 | 235000 | 235000 | 235000 | 234500 | 188 |
| 331 | 20231102 | 134900 | 30996485000 | 234500 | 234500 | 235000 | 234000 | 241 |
| 332 | 20231102 | 134800 | 30939927000 | 234500 | 234500 | 234500 | 234000 | 151 |
| 333 | 20231102 | 134700 | 30904519500 | 234500 | 234500 | 234500 | 234000 | 128 |
| 334 | 20231102 | 134600 | 30874505500 | 234500 | 234500 | 234500 | 234000 | 194 |
| 335 | 20231102 | 134500 | 30829013000 | 234500 | 234500 | 234500 | 234000 | 362 |
| 336 | 20231102 | 134400 | 30744126500 | 234500 | 234500 | 234500 | 234000 | 81 |
| 337 | 20231102 | 134300 | 30725134000 | 234000 | 234500 | 234500 | 234000 | 115 |
| 338 | 20231102 | 134200 | 30698171500 | 234000 | 234500 | 234500 | 234000 | 241 |
| 339 | 20231102 | 134100 | 30641657500 | 234500 | 234500 | 234500 | 234000 | 265 |
| 340 | 20231102 | 134000 | 30579572000 | 234500 | 234500 | 234500 | 234000 | 168 |
| 341 | 20231102 | 133900 | 30540181500 | 234000 | 234000 | 234500 | 234000 | 130 |
| 342 | 20231102 | 133800 | 30509752000 | 234500 | 233500 | 234500 | 233500 | 193 |
| 343 | 20231102 | 133700 | 30464571500 | 234000 | 234000 | 234000 | 233500 | 207 |
| 344 | 20231102 | 133600 | 30416191000 | 234000 | 233500 | 234000 | 233000 | 422 |
| 345 | 20231102 | 133500 | 30317537500 | 233500 | 234000 | 234000 | 233500 | 102 |
| 346 | 20231102 | 133400 | 30293712500 | 233500 | 233500 | 234000 | 233000 | 409 |
| 347 | 20231102 | 133300 | 30198137000 | 233500 | 233500 | 233500 | 233000 | 115 |
| 348 | 20231102 | 133200 | 30171289000 | 233500 | 233500 | 233500 | 233000 | 223 |
| 349 | 20231102 | 133100 | 30119272500 | 233500 | 233500 | 233500 | 233000 | 221 |
| 350 | 20231102 | 133000 | 30067670500 | 233000 | 232500 | 233500 | 232500 | 103 |
| 351 | 20231102 | 132900 | 30043654500 | 232500 | 232500 | 233000 | 232500 | 243 |
| 352 | 20231102 | 132800 | 29987064000 | 233000 | 233000 | 233500 | 233000 | 199 |
| 353 | 20231102 | 132700 | 29940677500 | 233000 | 233000 | 233500 | 233000 | 133 |
| 354 | 20231102 | 132600 | 29909679500 | 233000 | 233000 | 233000 | 232500 | 119 |
| 355 | 20231102 | 132500 | 29881963000 | 233000 | 232500 | 233000 | 232500 | 78 |
| 356 | 20231102 | 132400 | 29863800000 | 233000 | 233000 | 233500 | 233000 | 254 |
| 357 | 20231102 | 132300 | 29804616000 | 233000 | 233500 | 233500 | 233000 | 92 |
| 358 | 20231102 | 132200 | 29783139500 | 233500 | 233000 | 233500 | 233000 | 146 |
| 359 | 20231102 | 132100 | 29749075500 | 233000 | 233500 | 233500 | 233000 | 83 |
| 360 | 20231102 | 132000 | 29729705000 | 233500 | 233500 | 233500 | 233000 | 144 |
| 361 | 20231102 | 131900 | 29696090000 | 233000 | 233500 | 233500 | 233000 | 72 |
| 362 | 20231102 | 131800 | 29679283500 | 233500 | 233000 | 233500 | 233000 | 128 |
| 363 | 20231102 | 131700 | 29649406500 | 233500 | 233500 | 233500 | 233000 | 276 |
| 364 | 20231102 | 131600 | 29585066000 | 233500 | 233500 | 233500 | 233000 | 39 |
| 365 | 20231102 | 131500 | 29575963500 | 233500 | 234000 | 234000 | 233000 | 166 |
| 366 | 20231102 | 131400 | 29537203500 | 234000 | 234000 | 234000 | 233500 | 142 |
| 367 | 20231102 | 131300 | 29504001000 | 233500 | 234000 | 234000 | 233000 | 239 |
| 368 | 20231102 | 131200 | 29448143000 | 233500 | 233000 | 234000 | 233000 | 188 |
| 369 | 20231102 | 131100 | 29404206000 | 233500 | 234000 | 234000 | 233500 | 297 |
| 370 | 20231102 | 131000 | 29334816500 | 234000 | 234000 | 234500 | 233500 | 525 |
| 371 | 20231102 | 130900 | 29211790000 | 234500 | 234000 | 234500 | 233500 | 458 |
| 372 | 20231102 | 130800 | 29104564000 | 234000 | 233000 | 234000 | 233000 | 152 |
| 373 | 20231102 | 130700 | 29069118000 | 233000 | 233000 | 233500 | 232500 | 150 |
| 374 | 20231102 | 130600 | 29034127500 | 232500 | 232500 | 232500 | 232000 | 337 |
| 375 | 20231102 | 130500 | 28955789000 | 232000 | 232500 | 232500 | 232000 | 103 |
| 376 | 20231102 | 130400 | 28931848000 | 232500 | 232500 | 232500 | 232000 | 66 |
| 377 | 20231102 | 130300 | 28916521000 | 232500 | 232500 | 233000 | 231500 | 493 |
| 378 | 20231102 | 130200 | 28802124500 | 232000 | 231500 | 232500 | 231500 | 350 |
| 379 | 20231102 | 130100 | 28720977500 | 231500 | 232000 | 232500 | 231500 | 576 |
| 380 | 20231102 | 130000 | 28587507000 | 232000 | 231500 | 232000 | 231500 | 295 |
| 381 | 20231102 | 125900 | 28519188000 | 232000 | 232000 | 232000 | 231000 | 535 |
| 382 | 20231102 | 125800 | 28395402500 | 232000 | 232500 | 232500 | 231500 | 890 |
| 383 | 20231102 | 125700 | 28188757000 | 232500 | 232500 | 233000 | 232000 | 466 |
| 384 | 20231102 | 125600 | 28080470500 | 232500 | 233500 | 233500 | 232500 | 523 |
| 385 | 20231102 | 125500 | 27958714000 | 233500 | 235000 | 235000 | 233500 | 376 |
| 386 | 20231102 | 125400 | 27870745000 | 234500 | 234500 | 235000 | 234500 | 245 |
| 387 | 20231102 | 125300 | 27813267000 | 234500 | 235500 | 235500 | 234500 | 856 |
| 388 | 20231102 | 125200 | 27612038500 | 235500 | 235000 | 236000 | 235000 | 1057 |
| 389 | 20231102 | 125100 | 27363183500 | 235000 | 234500 | 235500 | 234000 | 749 |
| 390 | 20231102 | 125000 | 27187315000 | 234500 | 234500 | 234500 | 234000 | 311 |
| 391 | 20231102 | 124900 | 27114396000 | 234500 | 234000 | 234500 | 234000 | 597 |
| 392 | 20231102 | 124800 | 26974539500 | 234000 | 234000 | 234500 | 233500 | 422 |
| 393 | 20231102 | 124700 | 26875799000 | 234000 | 233000 | 234500 | 233000 | 958 |
| 394 | 20231102 | 124600 | 26651982500 | 233000 | 233000 | 233500 | 232500 | 448 |
| 395 | 20231102 | 124500 | 26547565500 | 233000 | 231500 | 233000 | 231500 | 903 |
| 396 | 20231102 | 124400 | 26338053500 | 231500 | 232000 | 232000 | 231500 | 595 |
| 397 | 20231102 | 124300 | 26200290500 | 231500 | 232000 | 232000 | 231500 | 180 |
| 398 | 20231102 | 124200 | 26158585000 | 232000 | 232000 | 232000 | 231500 | 437 |
| 399 | 20231102 | 124100 | 26057327000 | 231500 | 231500 | 231500 | 231000 | 325 |
| 400 | 20231102 | 124000 | 25982114500 | 231500 | 232000 | 232000 | 231500 | 310 |
| 401 | 20231102 | 123900 | 25910326000 | 232000 | 231500 | 232000 | 231500 | 187 |
| 402 | 20231102 | 123800 | 25867011500 | 231500 | 232000 | 232000 | 231500 | 206 |
| 403 | 20231102 | 123700 | 25819285500 | 232000 | 231500 | 232000 | 231500 | 291 |
| 404 | 20231102 | 123600 | 25751783500 | 232000 | 231500 | 232000 | 231500 | 255 |
| 405 | 20231102 | 123500 | 25692742500 | 231500 | 232000 | 232000 | 231000 | 230 |
| 406 | 20231102 | 123400 | 25639496500 | 232000 | 231000 | 232000 | 231000 | 530 |
| 407 | 20231102 | 123300 | 25516895500 | 231000 | 231000 | 231000 | 231000 | 263 |
| 408 | 20231102 | 123200 | 25456142500 | 231000 | 231500 | 231500 | 230500 | 365 |
| 409 | 20231102 | 123100 | 25371791000 | 231500 | 231500 | 232000 | 231000 | 841 |
| 410 | 20231102 | 123000 | 25177129000 | 231500 | 229500 | 231500 | 229500 | 1617 |
| 411 | 20231102 | 122900 | 24804008000 | 229500 | 230000 | 230000 | 229500 | 278 |
| 412 | 20231102 | 122800 | 24740085000 | 230000 | 229500 | 230000 | 229500 | 204 |
| 413 | 20231102 | 122700 | 24693210500 | 229500 | 230000 | 230000 | 229500 | 349 |
| 414 | 20231102 | 122600 | 24613056000 | 229500 | 229500 | 230000 | 229000 | 772 |
| 415 | 20231102 | 122500 | 24435868500 | 229500 | 230000 | 230000 | 229500 | 261 |
| 416 | 20231102 | 122400 | 24375930500 | 230000 | 230000 | 230000 | 229000 | 775 |
| 417 | 20231102 | 122300 | 24197962000 | 229500 | 229500 | 230000 | 229000 | 1801 |
| 418 | 20231102 | 122200 | 23785136000 | 229500 | 229000 | 229500 | 228500 | 1086 |
| 419 | 20231102 | 122100 | 23536305000 | 229000 | 228500 | 229000 | 228000 | 1134 |
| 420 | 20231102 | 122000 | 23277150500 | 228500 | 228000 | 228500 | 228000 | 101 |
| 421 | 20231102 | 121900 | 23254090500 | 228500 | 228000 | 228500 | 227500 | 1125 |
| 422 | 20231102 | 121800 | 22997550000 | 228000 | 227000 | 228000 | 227000 | 1159 |
| 423 | 20231102 | 121700 | 22734198000 | 227000 | 227000 | 227000 | 226500 | 103 |
| 424 | 20231102 | 121600 | 22710837000 | 226500 | 227000 | 227000 | 226500 | 55 |
| 425 | 20231102 | 121500 | 22698356000 | 227000 | 226500 | 227000 | 226500 | 130 |
| 426 | 20231102 | 121400 | 22668871000 | 226500 | 227000 | 227000 | 226500 | 189 |
| 427 | 20231102 | 121300 | 22626002500 | 227000 | 226500 | 227000 | 226500 | 353 |
| 428 | 20231102 | 121200 | 22546024000 | 226500 | 227000 | 227000 | 226500 | 182 |
| 429 | 20231102 | 121100 | 22504773500 | 227000 | 227000 | 227000 | 226500 | 119 |
| 430 | 20231102 | 121000 | 22477764500 | 227000 | 227000 | 227000 | 226500 | 119 |
| 431 | 20231102 | 120900 | 22450759500 | 227000 | 226500 | 227000 | 226500 | 109 |
| 432 | 20231102 | 120800 | 22426033500 | 226500 | 227500 | 227500 | 226500 | 329 |
| 433 | 20231102 | 120700 | 22351358500 | 227000 | 226500 | 227500 | 226500 | 617 |
| 434 | 20231102 | 120600 | 22211384000 | 226500 | 226500 | 226500 | 226000 | 90 |
| 435 | 20231102 | 120500 | 22191004500 | 226000 | 225500 | 227000 | 225500 | 2467 |
| 436 | 20231102 | 120400 | 21633569500 | 225500 | 225500 | 225500 | 225000 | 195 |
| 437 | 20231102 | 120300 | 21589615500 | 225500 | 225000 | 225500 | 225000 | 583 |
| 438 | 20231102 | 120200 | 21458306500 | 225000 | 225000 | 225500 | 224500 | 460 |
| 439 | 20231102 | 120100 | 21354794500 | 225500 | 225500 | 225500 | 225000 | 632 |
| 440 | 20231102 | 120000 | 21212551500 | 225000 | 225000 | 225500 | 225000 | 591 |
| 441 | 20231102 | 115900 | 21079543500 | 224500 | 225000 | 225000 | 224500 | 231 |
| 442 | 20231102 | 115800 | 21027573000 | 225000 | 224500 | 225000 | 224500 | 1134 |
| 443 | 20231102 | 115700 | 20772987500 | 224500 | 224000 | 224500 | 224000 | 425 |
| 444 | 20231102 | 115600 | 20677783500 | 224000 | 224000 | 224500 | 224000 | 515 |
| 445 | 20231102 | 115500 | 20562396000 | 224000 | 224000 | 224500 | 223500 | 1280 |
| 446 | 20231102 | 115400 | 20275665000 | 224000 | 224500 | 224500 | 224000 | 880 |
| 447 | 20231102 | 115300 | 20078497500 | 224500 | 224500 | 224500 | 224000 | 243 |
| 448 | 20231102 | 115200 | 20023997500 | 224500 | 224000 | 224500 | 224000 | 258 |
| 449 | 20231102 | 115100 | 19966110000 | 224000 | 224500 | 225000 | 224000 | 811 |
| 450 | 20231102 | 115000 | 19784043500 | 225000 | 225000 | 225000 | 224500 | 428 |
| 451 | 20231102 | 114900 | 19687932000 | 225000 | 225000 | 225000 | 224500 | 293 |
| 452 | 20231102 | 114800 | 19622013500 | 225000 | 225500 | 225500 | 224500 | 829 |
| 453 | 20231102 | 114700 | 19435486500 | 225500 | 225500 | 225500 | 225000 | 405 |
| 454 | 20231102 | 114600 | 19344186000 | 225000 | 225000 | 225500 | 224500 | 321 |
| 455 | 20231102 | 114500 | 19271929000 | 225000 | 225000 | 225500 | 224500 | 512 |
| 456 | 20231102 | 114400 | 19156739500 | 225000 | 225000 | 225000 | 224500 | 158 |
| 457 | 20231102 | 114300 | 19121199000 | 225000 | 225000 | 225500 | 224500 | 226 |
| 458 | 20231102 | 114200 | 19070362000 | 225000 | 225000 | 225500 | 224500 | 384 |
| 459 | 20231102 | 114100 | 18983961000 | 225000 | 225000 | 225000 | 224500 | 241 |
| 460 | 20231102 | 114000 | 18929756000 | 224500 | 225500 | 226000 | 224500 | 1115 |
| 461 | 20231102 | 113900 | 18678595500 | 225500 | 225500 | 226000 | 225500 | 156 |
| 462 | 20231102 | 113800 | 18643388000 | 226000 | 225000 | 226000 | 225000 | 1188 |
| 463 | 20231102 | 113700 | 18375481500 | 225000 | 225000 | 225500 | 224500 | 732 |
| 464 | 20231102 | 113600 | 18210773500 | 224500 | 225000 | 225000 | 224000 | 555 |
| 465 | 20231102 | 113500 | 18086128000 | 224500 | 223000 | 225000 | 223000 | 1631 |
| 466 | 20231102 | 113400 | 17721338500 | 223000 | 225000 | 225500 | 223000 | 4282 |
| 467 | 20231102 | 113300 | 16761558500 | 225000 | 228500 | 228500 | 225000 | 1851 |
| 468 | 20231102 | 113200 | 16342733500 | 228500 | 228500 | 229000 | 228000 | 223 |
| 469 | 20231102 | 113100 | 16291751500 | 228500 | 227000 | 229000 | 227000 | 2137 |
| 470 | 20231102 | 113000 | 15804195000 | 226500 | 226000 | 227500 | 226000 | 1205 |
| 471 | 20231102 | 112900 | 15531064500 | 226500 | 225500 | 226500 | 225500 | 507 |
| 472 | 20231102 | 112800 | 15416472000 | 226000 | 225000 | 226000 | 224500 | 1082 |
| 473 | 20231102 | 112700 | 15173076500 | 225000 | 226000 | 226000 | 224500 | 1345 |
| 474 | 20231102 | 112600 | 14870418500 | 226000 | 226000 | 226000 | 224000 | 4473 |
| 475 | 20231102 | 112500 | 13864872000 | 226500 | 225500 | 226500 | 225000 | 586 |
| 476 | 20231102 | 112400 | 13732503500 | 225000 | 227500 | 227500 | 225000 | 3699 |
| 477 | 20231102 | 112300 | 12895831000 | 227500 | 228500 | 228500 | 226500 | 1349 |
| 478 | 20231102 | 112200 | 12588844500 | 228500 | 229500 | 229500 | 227500 | 1456 |
| 479 | 20231102 | 112100 | 12255836000 | 229500 | 229000 | 229500 | 226000 | 3332 |
| 480 | 20231102 | 112000 | 11495462000 | 228500 | 227000 | 230000 | 227000 | 2763 |
| 481 | 20231102 | 111900 | 10866410500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 482 | 20231102 | 111800 | 10866410500 | 223500 | 231000 | 231000 | 223500 | 1986 |
| 483 | 20231102 | 111700 | 10412133000 | 230500 | 232000 | 232500 | 230500 | 884 |
| 484 | 20231102 | 111600 | 10207591000 | 232000 | 232500 | 233000 | 232000 | 419 |
| 485 | 20231102 | 111500 | 10110198500 | 232500 | 232500 | 233000 | 232000 | 129 |
| 486 | 20231102 | 111400 | 10080199000 | 232000 | 232500 | 232500 | 232000 | 466 |
| 487 | 20231102 | 111300 | 9971898000 | 232500 | 232500 | 233000 | 232000 | 170 |
| 488 | 20231102 | 111200 | 9932380500 | 232500 | 233500 | 233500 | 232000 | 1234 |
| 489 | 20231102 | 111100 | 9645097000 | 233500 | 234000 | 234000 | 233500 | 521 |
| 490 | 20231102 | 111000 | 9523355500 | 234000 | 234000 | 234500 | 233500 | 985 |
| 491 | 20231102 | 110900 | 9292848000 | 234000 | 234500 | 234500 | 233500 | 920 |
| 492 | 20231102 | 110800 | 9077678000 | 234500 | 234000 | 235000 | 234000 | 268 |
| 493 | 20231102 | 110700 | 9014834500 | 234000 | 235000 | 235000 | 233500 | 816 |
| 494 | 20231102 | 110600 | 8823694000 | 235000 | 235500 | 236000 | 235000 | 1952 |
| 495 | 20231102 | 110500 | 8364416500 | 235500 | 236000 | 236500 | 235500 | 201 |
| 496 | 20231102 | 110400 | 8317011500 | 236000 | 236500 | 236500 | 236000 | 523 |
| 497 | 20231102 | 110300 | 8193349000 | 237000 | 237000 | 237000 | 236500 | 97 |
| 498 | 20231102 | 110200 | 8170372000 | 237000 | 237000 | 237000 | 236500 | 54 |
| 499 | 20231102 | 110100 | 8157592500 | 236500 | 236500 | 237000 | 236500 | 101 |
| 500 | 20231102 | 110000 | 8133674000 | 236500 | 237000 | 237000 | 236500 | 144 |
| 501 | 20231102 | 105900 | 8099555000 | 237000 | 237000 | 237500 | 236500 | 486 |
| 502 | 20231102 | 105800 | 7984398500 | 236500 | 236500 | 237000 | 236500 | 144 |
| 503 | 20231102 | 105700 | 7950333500 | 236500 | 236500 | 237000 | 236500 | 49 |
| 504 | 20231102 | 105600 | 7938739000 | 236500 | 236500 | 237000 | 236500 | 57 |
| 505 | 20231102 | 105500 | 7925249000 | 237000 | 236500 | 237000 | 236500 | 272 |
| 506 | 20231102 | 105400 | 7860799000 | 237000 | 237000 | 237000 | 236500 | 108 |
| 507 | 20231102 | 105300 | 7835220500 | 236500 | 237000 | 237000 | 236500 | 293 |
| 508 | 20231102 | 105200 | 7765855500 | 237000 | 237500 | 237500 | 237000 | 752 |
| 509 | 20231102 | 105100 | 7587351000 | 237500 | 237500 | 238000 | 237500 | 225 |
| 510 | 20231102 | 105000 | 7533912000 | 238000 | 237500 | 238000 | 237500 | 148 |
| 511 | 20231102 | 104900 | 7498757000 | 238000 | 238000 | 238000 | 237500 | 143 |
| 512 | 20231102 | 104800 | 7464784500 | 237500 | 237500 | 238000 | 237500 | 179 |
| 513 | 20231102 | 104700 | 7422261000 | 237500 | 237500 | 238000 | 237500 | 42 |
| 514 | 20231102 | 104600 | 7412281500 | 237500 | 237500 | 238000 | 237500 | 53 |
| 515 | 20231102 | 104500 | 7399687500 | 237500 | 237500 | 238000 | 237500 | 68 |
| 516 | 20231102 | 104400 | 7383525500 | 237500 | 238000 | 238000 | 237500 | 54 |
| 517 | 20231102 | 104300 | 7370697000 | 237500 | 237500 | 238000 | 237500 | 37 |
| 518 | 20231102 | 104200 | 7361909000 | 237500 | 237500 | 238000 | 237500 | 56 |
| 519 | 20231102 | 104100 | 7348605000 | 237500 | 237500 | 238000 | 237500 | 68 |
| 520 | 20231102 | 104000 | 7332448500 | 237500 | 238000 | 238000 | 237500 | 1120 |
| 521 | 20231102 | 103900 | 7066165000 | 238000 | 238000 | 238500 | 238000 | 102 |
| 522 | 20231102 | 103800 | 7041888000 | 238000 | 237500 | 238500 | 237500 | 143 |
| 523 | 20231102 | 103700 | 7007869000 | 238000 | 238500 | 238500 | 237500 | 392 |
| 524 | 20231102 | 103600 | 6914610500 | 238000 | 238000 | 238500 | 238000 | 39 |
| 525 | 20231102 | 103500 | 6905325500 | 238000 | 238000 | 238500 | 237500 | 86 |
| 526 | 20231102 | 103400 | 6884856500 | 237500 | 238000 | 238000 | 237500 | 80 |
| 527 | 20231102 | 103300 | 6865830000 | 238000 | 237500 | 238500 | 237500 | 465 |
| 528 | 20231102 | 103200 | 6755165000 | 237500 | 237500 | 238000 | 237500 | 6 |
| 529 | 20231102 | 103100 | 6753739000 | 237500 | 238000 | 238000 | 237500 | 341 |
| 530 | 20231102 | 103000 | 6672649500 | 238000 | 238000 | 238500 | 238000 | 40 |
| 531 | 20231102 | 102900 | 6663114500 | 238000 | 237500 | 238500 | 237500 | 177 |
| 532 | 20231102 | 102800 | 6620995500 | 238000 | 238000 | 238500 | 237500 | 792 |
| 533 | 20231102 | 102700 | 6432501500 | 238000 | 239000 | 239000 | 238000 | 16 |
| 534 | 20231102 | 102600 | 6428688000 | 239000 | 239000 | 239500 | 238000 | 1191 |
| 535 | 20231102 | 102500 | 6144198500 | 239000 | 239500 | 239500 | 239000 | 82 |
| 536 | 20231102 | 102400 | 6124581500 | 239000 | 239500 | 239500 | 239000 | 75 |
| 537 | 20231102 | 102300 | 6106623000 | 239500 | 239000 | 239500 | 239000 | 93 |
| 538 | 20231102 | 102200 | 6084388500 | 239500 | 239500 | 239500 | 239000 | 43 |
| 539 | 20231102 | 102100 | 6074094000 | 239500 | 239500 | 240000 | 239000 | 106 |
| 540 | 20231102 | 102000 | 6048708000 | 239500 | 239500 | 239500 | 239500 | 781 |
| 541 | 20231102 | 101900 | 5861658500 | 239000 | 239500 | 239500 | 239000 | 67 |
| 542 | 20231102 | 101800 | 5845626500 | 239500 | 239500 | 239500 | 239000 | 79 |
| 543 | 20231102 | 101700 | 5826712500 | 239500 | 239500 | 239500 | 239500 | 13 |
| 544 | 20231102 | 101600 | 5823599000 | 239000 | 239500 | 239500 | 239000 | 28 |
| 545 | 20231102 | 101500 | 5816901500 | 239500 | 239000 | 239500 | 239000 | 125 |
| 546 | 20231102 | 101400 | 5787026000 | 239000 | 239000 | 239000 | 239000 | 84 |
| 547 | 20231102 | 101300 | 5766950000 | 238500 | 239000 | 239500 | 238500 | 267 |
| 548 | 20231102 | 101200 | 5703160500 | 239000 | 239000 | 239000 | 238500 | 178 |
| 549 | 20231102 | 101100 | 5660619000 | 239000 | 239000 | 239000 | 238500 | 34 |
| 550 | 20231102 | 101000 | 5652494500 | 239000 | 239000 | 239500 | 238500 | 297 |
| 551 | 20231102 | 100900 | 5581506000 | 239000 | 239000 | 239000 | 239000 | 27 |
| 552 | 20231102 | 100800 | 5575053000 | 238500 | 239000 | 239000 | 238500 | 27 |
| 553 | 20231102 | 100700 | 5568606500 | 238500 | 239500 | 239500 | 238500 | 192 |
| 554 | 20231102 | 100600 | 5522717000 | 239500 | 239500 | 239500 | 239500 | 36 |
| 555 | 20231102 | 100500 | 5514095000 | 239500 | 239000 | 239500 | 239000 | 39 |
| 556 | 20231102 | 100400 | 5504756500 | 239000 | 239500 | 239500 | 239000 | 396 |
| 557 | 20231102 | 100300 | 5409919000 | 239500 | 238500 | 239500 | 238500 | 763 |
| 558 | 20231102 | 100200 | 5227711500 | 238500 | 238500 | 238500 | 238500 | 17 |
| 559 | 20231102 | 100100 | 5223657000 | 238000 | 238500 | 238500 | 238000 | 141 |
| 560 | 20231102 | 100000 | 5190032000 | 239000 | 238500 | 239000 | 238500 | 48 |
| 561 | 20231102 | 095900 | 5178573500 | 239000 | 239000 | 239000 | 238500 | 194 |
| 562 | 20231102 | 095800 | 5132299500 | 239000 | 239000 | 239000 | 238500 | 234 |
| 563 | 20231102 | 095700 | 5076436000 | 239000 | 239000 | 239000 | 238500 | 100 |
| 564 | 20231102 | 095600 | 5052564500 | 239000 | 239000 | 239000 | 238500 | 33 |
| 565 | 20231102 | 095500 | 5044678500 | 239000 | 239000 | 239000 | 238500 | 37 |
| 566 | 20231102 | 095400 | 5035839000 | 238500 | 238500 | 238500 | 238500 | 62 |
| 567 | 20231102 | 095300 | 5021052000 | 239000 | 238500 | 239000 | 238500 | 382 |
| 568 | 20231102 | 095200 | 4929890500 | 238000 | 239000 | 239000 | 238000 | 732 |
| 569 | 20231102 | 095100 | 4755312000 | 239000 | 239000 | 239000 | 239000 | 68 |
| 570 | 20231102 | 095000 | 4739060000 | 239000 | 238500 | 239500 | 238500 | 93 |
| 571 | 20231102 | 094900 | 4716836000 | 238500 | 239000 | 239500 | 238500 | 67 |
| 572 | 20231102 | 094800 | 4700821000 | 239000 | 239000 | 239000 | 238500 | 240 |
| 573 | 20231102 | 094700 | 4643462000 | 239000 | 239000 | 239000 | 239000 | 67 |
| 574 | 20231102 | 094600 | 4627449000 | 239000 | 239500 | 239500 | 238500 | 280 |
| 575 | 20231102 | 094500 | 4560533500 | 239000 | 239000 | 239500 | 239000 | 187 |
| 576 | 20231102 | 094400 | 4515832000 | 239000 | 239000 | 239000 | 238500 | 44 |
| 577 | 20231102 | 094300 | 4505316500 | 239000 | 239000 | 239000 | 239000 | 230 |
| 578 | 20231102 | 094200 | 4450346500 | 239000 | 239500 | 239500 | 239000 | 380 |
| 579 | 20231102 | 094100 | 4359517500 | 239500 | 239000 | 239500 | 239000 | 91 |
| 580 | 20231102 | 094000 | 4337752500 | 239500 | 239500 | 240000 | 238500 | 1397 |
| 581 | 20231102 | 093900 | 4003352000 | 239500 | 240000 | 240000 | 239000 | 759 |
| 582 | 20231102 | 093800 | 3821588000 | 240000 | 240000 | 240000 | 239500 | 289 |
| 583 | 20231102 | 093700 | 3752242500 | 240000 | 239500 | 240000 | 239500 | 749 |
| 584 | 20231102 | 093600 | 3572503000 | 239000 | 239000 | 240000 | 239000 | 841 |
| 585 | 20231102 | 093500 | 3371190500 | 239000 | 238500 | 239000 | 238000 | 781 |
| 586 | 20231102 | 093400 | 3184857500 | 238500 | 238000 | 238500 | 237500 | 517 |
| 587 | 20231102 | 093300 | 3061821000 | 238000 | 238000 | 238000 | 238000 | 37 |
| 588 | 20231102 | 093200 | 3053015000 | 238000 | 238000 | 238000 | 237500 | 479 |
| 589 | 20231102 | 093100 | 2939248000 | 238000 | 238000 | 238000 | 237500 | 35 |
| 590 | 20231102 | 093000 | 2930923500 | 238000 | 238000 | 238000 | 238000 | 146 |
| 591 | 20231102 | 092900 | 2896175500 | 238000 | 238000 | 238000 | 238000 | 6 |
| 592 | 20231102 | 092800 | 2894747500 | 238000 | 238000 | 238500 | 238000 | 64 |
| 593 | 20231102 | 092700 | 2879514500 | 238000 | 239000 | 239000 | 237500 | 865 |
| 594 | 20231102 | 092600 | 2673415000 | 238500 | 239000 | 239000 | 238500 | 56 |
| 595 | 20231102 | 092500 | 2660046500 | 238500 | 238500 | 239000 | 238500 | 135 |
| 596 | 20231102 | 092400 | 2627793000 | 238500 | 238500 | 238500 | 238000 | 342 |
| 597 | 20231102 | 092300 | 2546231000 | 238000 | 238500 | 238500 | 238000 | 51 |
| 598 | 20231102 | 092200 | 2534069500 | 238000 | 238500 | 238500 | 238000 | 167 |
| 599 | 20231102 | 092100 | 2494300500 | 238000 | 238500 | 238500 | 238000 | 204 |
| 600 | 20231102 | 092000 | 2445681000 | 238500 | 238000 | 238500 | 238000 | 42 |
| 601 | 20231102 | 091900 | 2435673000 | 238500 | 238500 | 238500 | 238000 | 123 |
| 602 | 20231102 | 091800 | 2406356500 | 238500 | 238500 | 238500 | 238500 | 25 |
| 603 | 20231102 | 091700 | 2400394000 | 238500 | 238500 | 238500 | 238500 | 127 |
| 604 | 20231102 | 091600 | 2370104500 | 238500 | 238000 | 239000 | 238000 | 290 |
| 605 | 20231102 | 091500 | 2300902000 | 238000 | 237500 | 238500 | 237500 | 341 |
| 606 | 20231102 | 091400 | 2219725000 | 237500 | 238000 | 238000 | 237500 | 89 |
| 607 | 20231102 | 091300 | 2198571000 | 237500 | 238500 | 238500 | 237500 | 874 |
| 608 | 20231102 | 091200 | 1990436000 | 238500 | 238500 | 239000 | 238500 | 35 |
| 609 | 20231102 | 091100 | 1982083000 | 239000 | 239000 | 239500 | 238500 | 130 |
| 610 | 20231102 | 091000 | 1951000500 | 239000 | 238500 | 239000 | 238000 | 471 |
| 611 | 20231102 | 090900 | 1838570500 | 238500 | 239000 | 239000 | 238000 | 541 |
| 612 | 20231102 | 090800 | 1709429500 | 238500 | 238500 | 239000 | 238500 | 397 |
| 613 | 20231102 | 090700 | 1614697500 | 238500 | 238000 | 238500 | 237500 | 295 |
| 614 | 20231102 | 090600 | 1544426000 | 238000 | 238500 | 238500 | 238000 | 661 |
| 615 | 20231102 | 090500 | 1387034000 | 238500 | 238500 | 239000 | 238000 | 988 |
| 616 | 20231102 | 090400 | 1151453000 | 239000 | 238500 | 239000 | 238500 | 679 |
| 617 | 20231102 | 090300 | 989312000 | 239000 | 238000 | 239000 | 237500 | 679 |
| 618 | 20231102 | 090200 | 827589500 | 238000 | 239000 | 239500 | 237500 | 618 |
| 619 | 20231102 | 090100 | 679972500 | 239500 | 238500 | 240500 | 238000 | 1605 |
| 620 | 20231102 | 090000 | 296399500 | 238500 | 239500 | 239500 | 237500 | 1239 |