36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 191700 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 6381 |
| 3 | 20231103 | 191600 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 4 | 20231103 | 191500 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 5 | 20231103 | 191400 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 6 | 20231103 | 191300 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 7 | 20231103 | 191200 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 8 | 20231103 | 191100 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 9 | 20231103 | 191000 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 10 | 20231103 | 190900 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 11 | 20231103 | 190800 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 12 | 20231103 | 190700 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 13 | 20231103 | 190600 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 14 | 20231103 | 190500 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 15 | 20231103 | 190400 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 16 | 20231103 | 190300 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 17 | 20231103 | 190200 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 18 | 20231103 | 190100 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 19 | 20231103 | 190000 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 20 | 20231103 | 185900 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 21 | 20231103 | 185800 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 22 | 20231103 | 185700 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 23 | 20231103 | 185600 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 24 | 20231103 | 185500 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 25 | 20231103 | 185400 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 26 | 20231103 | 185300 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 27 | 20231103 | 185200 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 28 | 20231103 | 185100 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 29 | 20231103 | 185000 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 30 | 20231103 | 184900 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 31 | 20231103 | 184800 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 32 | 20231103 | 184700 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 6381 |
| 33 | 20231103 | 184600 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 34 | 20231103 | 184500 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 35 | 20231103 | 184400 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 36 | 20231103 | 184300 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 37 | 20231103 | 184200 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 38 | 20231103 | 184100 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 39 | 20231103 | 184000 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 40 | 20231103 | 183900 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 41 | 20231103 | 183800 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 42 | 20231103 | 183700 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 43 | 20231103 | 183600 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 44 | 20231103 | 183500 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 45 | 20231103 | 183400 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 46 | 20231103 | 183300 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 47 | 20231103 | 183200 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 48 | 20231103 | 183100 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 49 | 20231103 | 183000 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 50 | 20231103 | 182900 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 51 | 20231103 | 182800 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 52 | 20231103 | 182700 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 53 | 20231103 | 182600 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 54 | 20231103 | 182500 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 55 | 20231103 | 182400 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 56 | 20231103 | 182300 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 57 | 20231103 | 182200 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 58 | 20231103 | 182100 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 59 | 20231103 | 182000 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 60 | 20231103 | 181900 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 61 | 20231103 | 181800 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 62 | 20231103 | 181700 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 6381 |
| 63 | 20231103 | 181600 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 64 | 20231103 | 181500 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 65 | 20231103 | 181400 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 66 | 20231103 | 181300 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 67 | 20231103 | 181200 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 68 | 20231103 | 181100 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 69 | 20231103 | 181000 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 70 | 20231103 | 180900 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 71 | 20231103 | 180800 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 72 | 20231103 | 180700 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 73 | 20231103 | 180600 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 74 | 20231103 | 180500 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 75 | 20231103 | 180400 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 76 | 20231103 | 180300 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 77 | 20231103 | 180200 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 78 | 20231103 | 180100 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 79 | 20231103 | 180000 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 80 | 20231103 | 175900 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 81 | 20231103 | 175800 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 82 | 20231103 | 175700 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 83 | 20231103 | 175600 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 84 | 20231103 | 175500 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 85 | 20231103 | 175400 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 86 | 20231103 | 175300 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 87 | 20231103 | 175200 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 88 | 20231103 | 175100 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 89 | 20231103 | 175000 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 90 | 20231103 | 174900 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 91 | 20231103 | 174800 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 92 | 20231103 | 174700 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 6381 |
| 93 | 20231103 | 174600 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 94 | 20231103 | 174500 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 95 | 20231103 | 174400 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 96 | 20231103 | 174300 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 97 | 20231103 | 174200 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 98 | 20231103 | 174100 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 99 | 20231103 | 174000 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 100 | 20231103 | 173900 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 101 | 20231103 | 173800 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 102 | 20231103 | 173700 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 103 | 20231103 | 173600 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 104 | 20231103 | 173500 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 105 | 20231103 | 173400 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 106 | 20231103 | 173300 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 107 | 20231103 | 173200 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 108 | 20231103 | 173100 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 109 | 20231103 | 173000 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 110 | 20231103 | 172900 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 111 | 20231103 | 172800 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 112 | 20231103 | 172700 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 113 | 20231103 | 172600 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 114 | 20231103 | 172500 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 115 | 20231103 | 172400 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 116 | 20231103 | 172300 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 117 | 20231103 | 172200 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 118 | 20231103 | 172100 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 119 | 20231103 | 172000 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 120 | 20231103 | 171900 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 121 | 20231103 | 171800 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 122 | 20231103 | 171700 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 6381 |
| 123 | 20231103 | 171600 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 124 | 20231103 | 171500 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 125 | 20231103 | 171400 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 126 | 20231103 | 171300 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 127 | 20231103 | 171200 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 128 | 20231103 | 171100 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 129 | 20231103 | 171000 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 130 | 20231103 | 170900 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 131 | 20231103 | 170800 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 132 | 20231103 | 170700 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 133 | 20231103 | 170600 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 134 | 20231103 | 170500 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 135 | 20231103 | 170400 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 136 | 20231103 | 170300 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 137 | 20231103 | 170200 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 138 | 20231103 | 170100 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 139 | 20231103 | 170000 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 140 | 20231103 | 165900 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 141 | 20231103 | 165800 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 142 | 20231103 | 165700 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 143 | 20231103 | 165600 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 144 | 20231103 | 165500 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 145 | 20231103 | 165400 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 146 | 20231103 | 165300 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 147 | 20231103 | 165200 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 148 | 20231103 | 165100 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 149 | 20231103 | 165000 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 150 | 20231103 | 164900 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 151 | 20231103 | 164800 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 152 | 20231103 | 164700 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 6381 |
| 153 | 20231103 | 164600 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 154 | 20231103 | 164500 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 155 | 20231103 | 164400 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 156 | 20231103 | 164300 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 157 | 20231103 | 164200 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 158 | 20231103 | 164100 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 159 | 20231103 | 164000 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 160 | 20231103 | 163900 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 161 | 20231103 | 163800 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 162 | 20231103 | 163700 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 163 | 20231103 | 163600 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 164 | 20231103 | 163500 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 165 | 20231103 | 163400 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 166 | 20231103 | 163300 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 167 | 20231103 | 163200 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 168 | 20231103 | 163100 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 169 | 20231103 | 163000 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 170 | 20231103 | 162900 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 171 | 20231103 | 162800 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 172 | 20231103 | 162700 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 173 | 20231103 | 162600 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 174 | 20231103 | 162500 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 175 | 20231103 | 162400 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 176 | 20231103 | 162300 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 177 | 20231103 | 162200 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 178 | 20231103 | 162100 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 179 | 20231103 | 162000 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 180 | 20231103 | 161900 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 181 | 20231103 | 161800 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 182 | 20231103 | 161700 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 6381 |
| 183 | 20231103 | 161600 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 184 | 20231103 | 161500 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 185 | 20231103 | 161400 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 186 | 20231103 | 161300 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 187 | 20231103 | 161200 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 188 | 20231103 | 161100 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 189 | 20231103 | 161000 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 190 | 20231103 | 160900 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 191 | 20231103 | 160800 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 192 | 20231103 | 160700 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 193 | 20231103 | 160600 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 194 | 20231103 | 160500 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 195 | 20231103 | 160400 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 196 | 20231103 | 160300 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 197 | 20231103 | 160200 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 198 | 20231103 | 160100 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 199 | 20231103 | 160000 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 200 | 20231103 | 155900 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 201 | 20231103 | 155800 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 202 | 20231103 | 155700 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 203 | 20231103 | 155600 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 204 | 20231103 | 155500 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 205 | 20231103 | 155400 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 206 | 20231103 | 155300 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 207 | 20231103 | 155200 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 208 | 20231103 | 155100 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 209 | 20231103 | 155000 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 210 | 20231103 | 154900 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 211 | 20231103 | 154800 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 212 | 20231103 | 154700 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 6381 |
| 213 | 20231103 | 154600 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 214 | 20231103 | 154500 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 215 | 20231103 | 154400 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 216 | 20231103 | 154300 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 217 | 20231103 | 154200 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 218 | 20231103 | 154100 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 219 | 20231103 | 154000 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 220 | 20231103 | 153900 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 221 | 20231103 | 153800 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 222 | 20231103 | 153700 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 223 | 20231103 | 153600 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 224 | 20231103 | 153500 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 225 | 20231103 | 153400 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 226 | 20231103 | 153300 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 227 | 20231103 | 153200 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 228 | 20231103 | 153100 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 229 | 20231103 | 153000 | 91684554500 | 258500 | 258500 | 258500 | 258500 | 6381 |
| 230 | 20231103 | 152900 | 90035066000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 231 | 20231103 | 152800 | 90035066000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 232 | 20231103 | 152700 | 90035066000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 233 | 20231103 | 152600 | 90035066000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 234 | 20231103 | 152500 | 90035066000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 235 | 20231103 | 152400 | 90035066000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 236 | 20231103 | 152300 | 90035066000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 237 | 20231103 | 152200 | 90035066000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 238 | 20231103 | 152100 | 90035066000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 239 | 20231103 | 152000 | 90035066000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 240 | 20231103 | 151900 | 90035066000 | 258000 | 259000 | 259000 | 258000 | 810 |
| 241 | 20231103 | 151800 | 89825573500 | 258500 | 259000 | 259000 | 258500 | 433 |
| 242 | 20231103 | 151700 | 89713558500 | 259000 | 259500 | 259500 | 258500 | 548 |
| 243 | 20231103 | 151600 | 89571586000 | 259000 | 259000 | 259500 | 258500 | 515 |
| 244 | 20231103 | 151500 | 89438180000 | 259000 | 259500 | 259500 | 258500 | 501 |
| 245 | 20231103 | 151400 | 89308340500 | 259500 | 259000 | 259500 | 258500 | 944 |
| 246 | 20231103 | 151300 | 89063793000 | 259000 | 259000 | 259000 | 258500 | 634 |
| 247 | 20231103 | 151200 | 88899691500 | 259000 | 259000 | 259000 | 258500 | 536 |
| 248 | 20231103 | 151100 | 88760882500 | 259000 | 258500 | 259000 | 258500 | 278 |
| 249 | 20231103 | 151000 | 88688921000 | 258500 | 258500 | 259000 | 258000 | 914 |
| 250 | 20231103 | 150900 | 88452640500 | 258500 | 258000 | 258500 | 257500 | 1372 |
| 251 | 20231103 | 150800 | 88098607500 | 257500 | 258000 | 258000 | 257500 | 167 |
| 252 | 20231103 | 150700 | 88055539500 | 258000 | 258500 | 258500 | 257500 | 406 |
| 253 | 20231103 | 150600 | 87950714500 | 258500 | 258000 | 258500 | 258000 | 781 |
| 254 | 20231103 | 150500 | 87749167500 | 258000 | 258000 | 258000 | 257500 | 347 |
| 255 | 20231103 | 150400 | 87659677500 | 258000 | 258000 | 258000 | 257500 | 338 |
| 256 | 20231103 | 150300 | 87572543500 | 258000 | 258000 | 258000 | 257500 | 253 |
| 257 | 20231103 | 150200 | 87507274000 | 258000 | 258000 | 258000 | 257500 | 234 |
| 258 | 20231103 | 150100 | 87446927500 | 258000 | 258000 | 258500 | 257500 | 391 |
| 259 | 20231103 | 150000 | 87346003500 | 258000 | 258000 | 258000 | 257500 | 270 |
| 260 | 20231103 | 145900 | 87276356000 | 258000 | 258000 | 258000 | 257500 | 384 |
| 261 | 20231103 | 145800 | 87177311500 | 257500 | 257500 | 258000 | 257500 | 311 |
| 262 | 20231103 | 145700 | 87097135000 | 258000 | 258000 | 258000 | 257500 | 371 |
| 263 | 20231103 | 145600 | 87001426500 | 258000 | 258000 | 258000 | 257500 | 486 |
| 264 | 20231103 | 145500 | 86876196000 | 258000 | 258000 | 258000 | 257500 | 419 |
| 265 | 20231103 | 145400 | 86768198500 | 258000 | 258500 | 258500 | 258000 | 817 |
| 266 | 20231103 | 145300 | 86557303000 | 258500 | 258000 | 258500 | 257500 | 490 |
| 267 | 20231103 | 145200 | 86430836500 | 258000 | 258000 | 258000 | 257500 | 234 |
| 268 | 20231103 | 145100 | 86370515500 | 258000 | 258000 | 258000 | 257500 | 504 |
| 269 | 20231103 | 145000 | 86240532000 | 258000 | 258000 | 258000 | 257500 | 342 |
| 270 | 20231103 | 144900 | 86152309500 | 257500 | 258000 | 258000 | 257500 | 286 |
| 271 | 20231103 | 144800 | 86078540000 | 258000 | 258000 | 258000 | 257500 | 266 |
| 272 | 20231103 | 144700 | 86009918500 | 258000 | 258000 | 258000 | 257500 | 262 |
| 273 | 20231103 | 144600 | 85942363000 | 258000 | 258000 | 258000 | 257500 | 276 |
| 274 | 20231103 | 144500 | 85871183000 | 258000 | 258000 | 258000 | 257500 | 303 |
| 275 | 20231103 | 144400 | 85793013000 | 257500 | 258500 | 258500 | 257500 | 205 |
| 276 | 20231103 | 144300 | 85740133500 | 258500 | 258500 | 258500 | 258000 | 1056 |
| 277 | 20231103 | 144200 | 85467444000 | 258500 | 258500 | 258500 | 258000 | 307 |
| 278 | 20231103 | 144100 | 85388157500 | 258500 | 258500 | 258500 | 258000 | 169 |
| 279 | 20231103 | 144000 | 85344478000 | 258000 | 258500 | 258500 | 258000 | 299 |
| 280 | 20231103 | 143900 | 85267234000 | 258000 | 258500 | 258500 | 258000 | 443 |
| 281 | 20231103 | 143800 | 85152794000 | 258500 | 258500 | 258500 | 258000 | 561 |
| 282 | 20231103 | 143700 | 85007956500 | 258500 | 258500 | 258500 | 258000 | 357 |
| 283 | 20231103 | 143600 | 84915746000 | 258500 | 258500 | 258500 | 258000 | 311 |
| 284 | 20231103 | 143500 | 84835405000 | 258000 | 258500 | 258500 | 258000 | 300 |
| 285 | 20231103 | 143400 | 84757875000 | 258500 | 258500 | 258500 | 258000 | 202 |
| 286 | 20231103 | 143300 | 84705664000 | 258000 | 258000 | 258500 | 257500 | 498 |
| 287 | 20231103 | 143200 | 84577137500 | 258000 | 258000 | 258500 | 257500 | 663 |
| 288 | 20231103 | 143100 | 84406140000 | 258500 | 258500 | 258500 | 258000 | 346 |
| 289 | 20231103 | 143000 | 84316722500 | 258500 | 259000 | 259000 | 258000 | 296 |
| 290 | 20231103 | 142900 | 84240204500 | 258500 | 258500 | 259000 | 258500 | 321 |
| 291 | 20231103 | 142800 | 84157207500 | 258500 | 258500 | 259000 | 258000 | 365 |
| 292 | 20231103 | 142700 | 84062822000 | 258500 | 258500 | 258500 | 258000 | 314 |
| 293 | 20231103 | 142600 | 83981672000 | 258500 | 258500 | 258500 | 258000 | 290 |
| 294 | 20231103 | 142500 | 83906715500 | 258500 | 258000 | 258500 | 258000 | 295 |
| 295 | 20231103 | 142400 | 83830499500 | 258500 | 258500 | 258500 | 258000 | 216 |
| 296 | 20231103 | 142300 | 83774671000 | 258500 | 258000 | 258500 | 257500 | 502 |
| 297 | 20231103 | 142200 | 83645116500 | 258000 | 257500 | 258000 | 257000 | 338 |
| 298 | 20231103 | 142100 | 83557989500 | 257000 | 257500 | 258000 | 257000 | 358 |
| 299 | 20231103 | 142000 | 83465756000 | 257500 | 257500 | 258000 | 257000 | 471 |
| 300 | 20231103 | 141900 | 83344501000 | 257000 | 257500 | 257500 | 257000 | 395 |
| 301 | 20231103 | 141800 | 83242859000 | 257000 | 258000 | 258000 | 257000 | 551 |
| 302 | 20231103 | 141700 | 83101040500 | 257500 | 258500 | 258500 | 257500 | 324 |
| 303 | 20231103 | 141600 | 83017495500 | 258500 | 258500 | 258500 | 258000 | 207 |
| 304 | 20231103 | 141500 | 82964012500 | 258500 | 259000 | 259000 | 258000 | 692 |
| 305 | 20231103 | 141400 | 82785136500 | 259000 | 259500 | 259500 | 258500 | 850 |
| 306 | 20231103 | 141300 | 82564941000 | 259500 | 259000 | 259500 | 258500 | 393 |
| 307 | 20231103 | 141200 | 82463168000 | 259000 | 259000 | 259000 | 258500 | 388 |
| 308 | 20231103 | 141100 | 82362682500 | 259000 | 259000 | 259000 | 258500 | 484 |
| 309 | 20231103 | 141000 | 82237347000 | 259000 | 259000 | 259000 | 258000 | 405 |
| 310 | 20231103 | 140900 | 82132526500 | 259000 | 259000 | 259000 | 258500 | 584 |
| 311 | 20231103 | 140800 | 81981298000 | 258500 | 259000 | 259000 | 258500 | 342 |
| 312 | 20231103 | 140700 | 81892791500 | 258500 | 259000 | 259000 | 258500 | 743 |
| 313 | 20231103 | 140600 | 81700454500 | 259000 | 259000 | 259000 | 258500 | 936 |
| 314 | 20231103 | 140500 | 81458107000 | 259000 | 258500 | 259000 | 258000 | 396 |
| 315 | 20231103 | 140400 | 81355592000 | 258500 | 258000 | 258500 | 258000 | 396 |
| 316 | 20231103 | 140300 | 81253252000 | 258000 | 258500 | 259000 | 258000 | 499 |
| 317 | 20231103 | 140200 | 81124330500 | 258500 | 258000 | 258500 | 257500 | 423 |
| 318 | 20231103 | 140100 | 81015020000 | 258500 | 258000 | 258500 | 257500 | 383 |
| 319 | 20231103 | 140000 | 80916198000 | 258000 | 258500 | 258500 | 257500 | 689 |
| 320 | 20231103 | 135900 | 80738575000 | 258000 | 258000 | 258500 | 257500 | 703 |
| 321 | 20231103 | 135800 | 80557128500 | 258000 | 258000 | 258000 | 257500 | 355 |
| 322 | 20231103 | 135700 | 80465581500 | 258000 | 257000 | 258000 | 256500 | 404 |
| 323 | 20231103 | 135600 | 80361661000 | 257000 | 257000 | 257000 | 256500 | 250 |
| 324 | 20231103 | 135500 | 80297422000 | 256500 | 257000 | 257000 | 256500 | 208 |
| 325 | 20231103 | 135400 | 80244011500 | 257000 | 257000 | 257500 | 256500 | 126 |
| 326 | 20231103 | 135300 | 80211632000 | 257000 | 257500 | 257500 | 257000 | 166 |
| 327 | 20231103 | 135200 | 80168939500 | 257500 | 257500 | 257500 | 257000 | 193 |
| 328 | 20231103 | 135100 | 80119259500 | 257000 | 257000 | 257500 | 257000 | 296 |
| 329 | 20231103 | 135000 | 80043103000 | 257000 | 256500 | 257000 | 256000 | 607 |
| 330 | 20231103 | 134900 | 79887264000 | 256000 | 256500 | 256500 | 256000 | 206 |
| 331 | 20231103 | 134800 | 79834440000 | 256000 | 256500 | 256500 | 256000 | 256 |
| 332 | 20231103 | 134700 | 79768860500 | 256500 | 256500 | 257000 | 256000 | 733 |
| 333 | 20231103 | 134600 | 79581145500 | 257000 | 256500 | 257000 | 256500 | 156 |
| 334 | 20231103 | 134500 | 79541088500 | 256500 | 257000 | 257000 | 256500 | 379 |
| 335 | 20231103 | 134400 | 79443838000 | 257000 | 257500 | 257500 | 257000 | 1123 |
| 336 | 20231103 | 134300 | 79155173500 | 257000 | 257500 | 257500 | 257000 | 126 |
| 337 | 20231103 | 134200 | 79122754000 | 257500 | 257500 | 257500 | 257000 | 205 |
| 338 | 20231103 | 134100 | 79069989000 | 257500 | 257500 | 258000 | 257000 | 493 |
| 339 | 20231103 | 134000 | 78943051000 | 258000 | 258000 | 258000 | 257500 | 158 |
| 340 | 20231103 | 133900 | 78902334500 | 257500 | 257500 | 258000 | 257500 | 198 |
| 341 | 20231103 | 133800 | 78851266000 | 257500 | 258000 | 258000 | 257500 | 105 |
| 342 | 20231103 | 133700 | 78824212500 | 258000 | 258000 | 258500 | 257500 | 367 |
| 343 | 20231103 | 133600 | 78729512500 | 258000 | 258500 | 258500 | 258000 | 197 |
| 344 | 20231103 | 133500 | 78678602500 | 258500 | 258000 | 258500 | 258000 | 211 |
| 345 | 20231103 | 133400 | 78624108500 | 258000 | 258500 | 258500 | 258000 | 39 |
| 346 | 20231103 | 133300 | 78614034000 | 258500 | 258500 | 258500 | 258000 | 233 |
| 347 | 20231103 | 133200 | 78553833500 | 258500 | 259000 | 259000 | 258000 | 295 |
| 348 | 20231103 | 133100 | 78477552000 | 258500 | 258500 | 258500 | 258000 | 224 |
| 349 | 20231103 | 133000 | 78419650500 | 258500 | 258500 | 258500 | 258500 | 262 |
| 350 | 20231103 | 132900 | 78351923500 | 258000 | 258500 | 258500 | 258000 | 153 |
| 351 | 20231103 | 132800 | 78312408000 | 258500 | 258500 | 258500 | 258000 | 69 |
| 352 | 20231103 | 132700 | 78294573000 | 258500 | 258500 | 258500 | 258000 | 215 |
| 353 | 20231103 | 132600 | 78239015000 | 258500 | 258500 | 258500 | 258000 | 109 |
| 354 | 20231103 | 132500 | 78210876000 | 258500 | 258000 | 258500 | 257500 | 869 |
| 355 | 20231103 | 132400 | 77986653000 | 258000 | 258000 | 258000 | 257500 | 71 |
| 356 | 20231103 | 132300 | 77968335500 | 258000 | 258000 | 258000 | 257500 | 143 |
| 357 | 20231103 | 132200 | 77931444500 | 258000 | 258000 | 258000 | 257500 | 750 |
| 358 | 20231103 | 132100 | 77738194000 | 258000 | 258000 | 258000 | 257500 | 772 |
| 359 | 20231103 | 132000 | 77539055500 | 258500 | 258500 | 258500 | 258000 | 166 |
| 360 | 20231103 | 131900 | 77496194000 | 258000 | 258500 | 258500 | 258000 | 146 |
| 361 | 20231103 | 131800 | 77458455000 | 258500 | 258500 | 258500 | 258000 | 177 |
| 362 | 20231103 | 131700 | 77412734500 | 258500 | 258500 | 258500 | 258000 | 51 |
| 363 | 20231103 | 131600 | 77399560000 | 258000 | 258000 | 258500 | 258000 | 183 |
| 364 | 20231103 | 131500 | 77352263500 | 258500 | 258000 | 258500 | 257500 | 1046 |
| 365 | 20231103 | 131400 | 77082365500 | 258500 | 258500 | 258500 | 258000 | 168 |
| 366 | 20231103 | 131300 | 77038943500 | 258500 | 258500 | 258500 | 258000 | 121 |
| 367 | 20231103 | 131200 | 77007667500 | 258500 | 258500 | 258500 | 258000 | 153 |
| 368 | 20231103 | 131100 | 76968133500 | 258500 | 258500 | 258500 | 258000 | 169 |
| 369 | 20231103 | 131000 | 76924474500 | 258500 | 258500 | 258500 | 258000 | 47 |
| 370 | 20231103 | 130900 | 76912327000 | 258000 | 258500 | 258500 | 258000 | 407 |
| 371 | 20231103 | 130800 | 76807127500 | 258500 | 258500 | 258500 | 258000 | 131 |
| 372 | 20231103 | 130700 | 76773265000 | 258500 | 258500 | 258500 | 258000 | 180 |
| 373 | 20231103 | 130600 | 76726765000 | 258500 | 257500 | 258500 | 257000 | 917 |
| 374 | 20231103 | 130500 | 76490368000 | 257500 | 257500 | 257500 | 257000 | 255 |
| 375 | 20231103 | 130400 | 76424743500 | 257500 | 257500 | 257500 | 257000 | 147 |
| 376 | 20231103 | 130300 | 76386950000 | 257500 | 257000 | 257500 | 257000 | 107 |
| 377 | 20231103 | 130200 | 76359441000 | 257000 | 257500 | 257500 | 257000 | 317 |
| 378 | 20231103 | 130100 | 76277863500 | 257500 | 257500 | 257500 | 257000 | 60 |
| 379 | 20231103 | 130000 | 76262428000 | 257000 | 257500 | 257500 | 257000 | 178 |
| 380 | 20231103 | 125900 | 76216626500 | 257000 | 257500 | 257500 | 257000 | 634 |
| 381 | 20231103 | 125800 | 76053658500 | 257500 | 257500 | 257500 | 257000 | 248 |
| 382 | 20231103 | 125700 | 75989890500 | 257000 | 257500 | 257500 | 257000 | 227 |
| 383 | 20231103 | 125600 | 75931451000 | 257500 | 257500 | 257500 | 256500 | 302 |
| 384 | 20231103 | 125500 | 75853836500 | 257500 | 257500 | 257500 | 257000 | 308 |
| 385 | 20231103 | 125400 | 75774613500 | 257000 | 257000 | 257500 | 257000 | 436 |
| 386 | 20231103 | 125300 | 75662521500 | 257500 | 257500 | 258000 | 257000 | 712 |
| 387 | 20231103 | 125200 | 75479170500 | 258000 | 258000 | 258000 | 257500 | 851 |
| 388 | 20231103 | 125100 | 75259651500 | 258000 | 258500 | 258500 | 258000 | 243 |
| 389 | 20231103 | 125000 | 75196899500 | 258000 | 258500 | 258500 | 258000 | 302 |
| 390 | 20231103 | 124900 | 75118937000 | 258000 | 258500 | 258500 | 258000 | 104 |
| 391 | 20231103 | 124800 | 75092088000 | 258500 | 258500 | 258500 | 258000 | 201 |
| 392 | 20231103 | 124700 | 75040137000 | 258000 | 258500 | 258500 | 258000 | 84 |
| 393 | 20231103 | 124600 | 75018445500 | 258500 | 258500 | 258500 | 258000 | 230 |
| 394 | 20231103 | 124500 | 74959048000 | 258000 | 258500 | 258500 | 258000 | 154 |
| 395 | 20231103 | 124400 | 74919273500 | 258500 | 258000 | 258500 | 258000 | 55 |
| 396 | 20231103 | 124300 | 74905065000 | 258000 | 258000 | 258500 | 258000 | 418 |
| 397 | 20231103 | 124200 | 74797183000 | 258000 | 258500 | 258500 | 258000 | 346 |
| 398 | 20231103 | 124100 | 74707866500 | 258500 | 258500 | 258500 | 258000 | 114 |
| 399 | 20231103 | 124000 | 74678438000 | 258500 | 258500 | 258500 | 258000 | 119 |
| 400 | 20231103 | 123900 | 74647683500 | 258500 | 258500 | 258500 | 258000 | 164 |
| 401 | 20231103 | 123800 | 74605306500 | 258500 | 258500 | 258500 | 258000 | 150 |
| 402 | 20231103 | 123700 | 74566558500 | 258500 | 258500 | 258500 | 258000 | 90 |
| 403 | 20231103 | 123600 | 74543294500 | 258500 | 258500 | 258500 | 258000 | 161 |
| 404 | 20231103 | 123500 | 74501708500 | 258500 | 259000 | 259000 | 258000 | 235 |
| 405 | 20231103 | 123400 | 74440894000 | 259000 | 259000 | 259000 | 258500 | 316 |
| 406 | 20231103 | 123300 | 74359194000 | 259000 | 259000 | 259000 | 258500 | 65 |
| 407 | 20231103 | 123200 | 74342359500 | 259000 | 259000 | 259000 | 258500 | 248 |
| 408 | 20231103 | 123100 | 74278148500 | 259000 | 259000 | 259500 | 258500 | 615 |
| 409 | 20231103 | 123000 | 74118891000 | 259000 | 260000 | 260000 | 259000 | 551 |
| 410 | 20231103 | 122900 | 73976065500 | 259500 | 260000 | 260000 | 259500 | 525 |
| 411 | 20231103 | 122800 | 73839773000 | 260000 | 259500 | 260000 | 259000 | 591 |
| 412 | 20231103 | 122700 | 73686420000 | 259000 | 259500 | 259500 | 259000 | 624 |
| 413 | 20231103 | 122600 | 73524492500 | 259000 | 258500 | 259500 | 258500 | 3321 |
| 414 | 20231103 | 122500 | 72665224500 | 258500 | 258500 | 258500 | 258000 | 1910 |
| 415 | 20231103 | 122400 | 72172397500 | 258500 | 258000 | 258500 | 258000 | 164 |
| 416 | 20231103 | 122300 | 72130069000 | 258500 | 258500 | 258500 | 258000 | 186 |
| 417 | 20231103 | 122200 | 72082013000 | 258500 | 258500 | 258500 | 258000 | 128 |
| 418 | 20231103 | 122100 | 72048962500 | 258500 | 258500 | 258500 | 258000 | 200 |
| 419 | 20231103 | 122000 | 71997273500 | 258500 | 258500 | 258500 | 258000 | 277 |
| 420 | 20231103 | 121900 | 71925675500 | 258000 | 258500 | 258500 | 258000 | 268 |
| 421 | 20231103 | 121800 | 71856517500 | 258500 | 258500 | 258500 | 258000 | 312 |
| 422 | 20231103 | 121700 | 71775920500 | 258500 | 258500 | 258500 | 258000 | 79 |
| 423 | 20231103 | 121600 | 71755511500 | 258500 | 258000 | 258500 | 258000 | 111 |
| 424 | 20231103 | 121500 | 71726831000 | 258500 | 258500 | 258500 | 258000 | 229 |
| 425 | 20231103 | 121400 | 71667661500 | 258500 | 258500 | 258500 | 258000 | 208 |
| 426 | 20231103 | 121300 | 71613906000 | 258500 | 258500 | 258500 | 258000 | 256 |
| 427 | 20231103 | 121200 | 71547740500 | 258500 | 258500 | 258500 | 258000 | 279 |
| 428 | 20231103 | 121100 | 71475644000 | 258500 | 258500 | 258500 | 258000 | 96 |
| 429 | 20231103 | 121000 | 71450839500 | 258500 | 258000 | 258500 | 258000 | 110 |
| 430 | 20231103 | 120900 | 71422417000 | 258500 | 258500 | 258500 | 258000 | 157 |
| 431 | 20231103 | 120800 | 71381835000 | 258500 | 258000 | 258500 | 258000 | 198 |
| 432 | 20231103 | 120700 | 71330691500 | 258000 | 258500 | 258500 | 258000 | 921 |
| 433 | 20231103 | 120600 | 71093023500 | 258500 | 258000 | 258500 | 258000 | 198 |
| 434 | 20231103 | 120500 | 71041841500 | 258000 | 257500 | 258000 | 257500 | 702 |
| 435 | 20231103 | 120400 | 70860726500 | 258000 | 258000 | 258000 | 257500 | 173 |
| 436 | 20231103 | 120300 | 70816125000 | 258000 | 258000 | 258000 | 257500 | 65 |
| 437 | 20231103 | 120200 | 70799367500 | 257500 | 257500 | 258000 | 257500 | 105 |
| 438 | 20231103 | 120100 | 70772288500 | 258000 | 257500 | 258000 | 257500 | 246 |
| 439 | 20231103 | 120000 | 70708851500 | 258000 | 258000 | 258000 | 258000 | 130 |
| 440 | 20231103 | 115900 | 70675311500 | 258000 | 258000 | 258000 | 257500 | 350 |
| 441 | 20231103 | 115800 | 70585012000 | 258000 | 258000 | 258000 | 257500 | 693 |
| 442 | 20231103 | 115700 | 70406220500 | 258000 | 257500 | 258000 | 257500 | 127 |
| 443 | 20231103 | 115600 | 70373481500 | 258000 | 258000 | 258000 | 257500 | 145 |
| 444 | 20231103 | 115500 | 70336086000 | 257500 | 258000 | 258000 | 257500 | 104 |
| 445 | 20231103 | 115400 | 70309270500 | 258000 | 258000 | 258000 | 257500 | 92 |
| 446 | 20231103 | 115300 | 70285549000 | 258000 | 258000 | 258000 | 257500 | 390 |
| 447 | 20231103 | 115200 | 70185063000 | 257500 | 257500 | 257500 | 257500 | 578 |
| 448 | 20231103 | 115100 | 70036228000 | 257500 | 257500 | 257500 | 257000 | 108 |
| 449 | 20231103 | 115000 | 70008419000 | 257500 | 257500 | 257500 | 257000 | 230 |
| 450 | 20231103 | 114900 | 69949239500 | 257500 | 257500 | 257500 | 257000 | 82 |
| 451 | 20231103 | 114800 | 69928137500 | 257500 | 257000 | 257500 | 257000 | 136 |
| 452 | 20231103 | 114700 | 69893156500 | 257000 | 257500 | 257500 | 257000 | 255 |
| 453 | 20231103 | 114600 | 69827583500 | 257000 | 257500 | 257500 | 257000 | 349 |
| 454 | 20231103 | 114500 | 69737863000 | 257500 | 257500 | 257500 | 257000 | 371 |
| 455 | 20231103 | 114400 | 69642333000 | 257500 | 257000 | 257500 | 257000 | 202 |
| 456 | 20231103 | 114300 | 69590324500 | 257000 | 257500 | 257500 | 257000 | 71 |
| 457 | 20231103 | 114200 | 69572059000 | 257500 | 257000 | 257500 | 257000 | 378 |
| 458 | 20231103 | 114100 | 69474905000 | 257000 | 257000 | 257000 | 256500 | 202 |
| 459 | 20231103 | 114000 | 69423021000 | 257000 | 257000 | 257000 | 257000 | 47 |
| 460 | 20231103 | 113900 | 69410942000 | 257000 | 257000 | 257000 | 256500 | 261 |
| 461 | 20231103 | 113800 | 69343879000 | 256500 | 256500 | 257000 | 256500 | 313 |
| 462 | 20231103 | 113700 | 69263525000 | 257000 | 256500 | 257000 | 256500 | 170 |
| 463 | 20231103 | 113600 | 69219852000 | 256500 | 256500 | 257000 | 256500 | 157 |
| 464 | 20231103 | 113500 | 69179579000 | 256500 | 256500 | 256500 | 256000 | 171 |
| 465 | 20231103 | 113400 | 69135743500 | 256500 | 256500 | 256500 | 256000 | 175 |
| 466 | 20231103 | 113300 | 69090862000 | 256500 | 256000 | 256500 | 255500 | 204 |
| 467 | 20231103 | 113200 | 69038569000 | 256000 | 256000 | 256000 | 255500 | 53 |
| 468 | 20231103 | 113100 | 69025002000 | 256000 | 256000 | 256000 | 255500 | 259 |
| 469 | 20231103 | 113000 | 68958723000 | 256000 | 256000 | 256000 | 255500 | 175 |
| 470 | 20231103 | 112900 | 68913935000 | 256000 | 256000 | 256000 | 255500 | 67 |
| 471 | 20231103 | 112800 | 68896783500 | 256000 | 256000 | 256000 | 256000 | 139 |
| 472 | 20231103 | 112700 | 68861199500 | 256000 | 255500 | 256000 | 255000 | 343 |
| 473 | 20231103 | 112600 | 68773559500 | 255500 | 255500 | 255500 | 255000 | 73 |
| 474 | 20231103 | 112500 | 68754916500 | 255500 | 256000 | 256000 | 255500 | 731 |
| 475 | 20231103 | 112400 | 68568100000 | 256000 | 255500 | 256000 | 255500 | 166 |
| 476 | 20231103 | 112300 | 68525651000 | 256000 | 255500 | 256000 | 255500 | 130 |
| 477 | 20231103 | 112200 | 68492410000 | 255500 | 256000 | 256000 | 255500 | 406 |
| 478 | 20231103 | 112100 | 68388617000 | 256000 | 255500 | 256000 | 255500 | 111 |
| 479 | 20231103 | 112000 | 68360202500 | 256000 | 256000 | 256500 | 255500 | 338 |
| 480 | 20231103 | 111900 | 68273686000 | 256500 | 256500 | 256500 | 256000 | 126 |
| 481 | 20231103 | 111800 | 68241373500 | 256500 | 256500 | 256500 | 256000 | 159 |
| 482 | 20231103 | 111700 | 68200613500 | 256000 | 256000 | 256500 | 256000 | 118 |
| 483 | 20231103 | 111600 | 68170385500 | 255500 | 256000 | 256500 | 255500 | 144 |
| 484 | 20231103 | 111500 | 68133507500 | 256500 | 256500 | 257000 | 256000 | 132 |
| 485 | 20231103 | 111400 | 68099651000 | 256500 | 256500 | 257000 | 256000 | 836 |
| 486 | 20231103 | 111300 | 67885234000 | 257000 | 256500 | 257000 | 256500 | 154 |
| 487 | 20231103 | 111200 | 67845700500 | 257000 | 256500 | 257000 | 256500 | 135 |
| 488 | 20231103 | 111100 | 67811038500 | 256500 | 256000 | 257000 | 256000 | 603 |
| 489 | 20231103 | 111000 | 67656563500 | 256000 | 256000 | 256000 | 255500 | 114 |
| 490 | 20231103 | 110900 | 67627381000 | 255500 | 256000 | 256000 | 255500 | 323 |
| 491 | 20231103 | 110800 | 67544775500 | 256000 | 256000 | 256000 | 255500 | 162 |
| 492 | 20231103 | 110700 | 67503307000 | 255500 | 256000 | 256000 | 255500 | 184 |
| 493 | 20231103 | 110600 | 67456231000 | 256000 | 256000 | 256000 | 255500 | 335 |
| 494 | 20231103 | 110500 | 67370598500 | 255500 | 257000 | 257000 | 255500 | 635 |
| 495 | 20231103 | 110400 | 67208018000 | 257000 | 257000 | 257000 | 256500 | 313 |
| 496 | 20231103 | 110300 | 67127650500 | 257000 | 257000 | 257000 | 256500 | 450 |
| 497 | 20231103 | 110200 | 67012058000 | 257000 | 258000 | 258000 | 257000 | 513 |
| 498 | 20231103 | 110100 | 66879956000 | 258000 | 258500 | 258500 | 257500 | 309 |
| 499 | 20231103 | 110000 | 66800217500 | 258500 | 257500 | 258500 | 257000 | 297 |
| 500 | 20231103 | 105900 | 66723635500 | 257500 | 257500 | 258000 | 257500 | 311 |
| 501 | 20231103 | 105800 | 66643527000 | 257500 | 258500 | 259000 | 257500 | 762 |
| 502 | 20231103 | 105700 | 66446679000 | 258000 | 257500 | 258500 | 257500 | 1896 |
| 503 | 20231103 | 105600 | 65957357000 | 257000 | 256500 | 257500 | 256500 | 1181 |
| 504 | 20231103 | 105500 | 65653712000 | 257000 | 256500 | 257000 | 256500 | 68 |
| 505 | 20231103 | 105400 | 65636248500 | 257000 | 257000 | 257000 | 256500 | 644 |
| 506 | 20231103 | 105300 | 65470789500 | 256500 | 257000 | 257000 | 256500 | 698 |
| 507 | 20231103 | 105200 | 65291549000 | 257000 | 255500 | 257000 | 255500 | 1271 |
| 508 | 20231103 | 105100 | 64965410000 | 256000 | 256000 | 256000 | 255500 | 298 |
| 509 | 20231103 | 105000 | 64889181500 | 255500 | 256000 | 256000 | 255500 | 105 |
| 510 | 20231103 | 104900 | 64862335500 | 255500 | 255500 | 256000 | 255500 | 145 |
| 511 | 20231103 | 104800 | 64825233500 | 256000 | 255500 | 256000 | 254500 | 3470 |
| 512 | 20231103 | 104700 | 63940709000 | 255500 | 256500 | 256500 | 255500 | 1109 |
| 513 | 20231103 | 104600 | 63656841500 | 256500 | 256500 | 256500 | 256000 | 221 |
| 514 | 20231103 | 104500 | 63600168500 | 256500 | 256000 | 256500 | 256000 | 194 |
| 515 | 20231103 | 104400 | 63550422000 | 256500 | 256000 | 256500 | 256000 | 107 |
| 516 | 20231103 | 104300 | 63522994500 | 256500 | 256500 | 257500 | 256000 | 1329 |
| 517 | 20231103 | 104200 | 63181629500 | 257000 | 256500 | 257000 | 256000 | 764 |
| 518 | 20231103 | 104100 | 62985522500 | 256500 | 256000 | 256500 | 256000 | 330 |
| 519 | 20231103 | 104000 | 62900964000 | 256000 | 256000 | 256500 | 256000 | 329 |
| 520 | 20231103 | 103900 | 62816681000 | 256000 | 256500 | 257000 | 255500 | 946 |
| 521 | 20231103 | 103800 | 62574382000 | 256500 | 255500 | 257000 | 255500 | 1110 |
| 522 | 20231103 | 103700 | 62289890500 | 256000 | 255500 | 256000 | 255500 | 159 |
| 523 | 20231103 | 103600 | 62249218000 | 256000 | 255500 | 256000 | 255000 | 536 |
| 524 | 20231103 | 103500 | 62112299500 | 255500 | 255000 | 255500 | 254500 | 1554 |
| 525 | 20231103 | 103400 | 61715965500 | 255000 | 255000 | 255000 | 254000 | 2455 |
| 526 | 20231103 | 103300 | 61091625500 | 254500 | 256500 | 256500 | 254500 | 2725 |
| 527 | 20231103 | 103200 | 60396202500 | 256500 | 255500 | 256500 | 255500 | 417 |
| 528 | 20231103 | 103100 | 60289420500 | 255500 | 256500 | 256500 | 255500 | 1371 |
| 529 | 20231103 | 103000 | 59938229500 | 257000 | 257000 | 257500 | 256500 | 625 |
| 530 | 20231103 | 102900 | 59777703000 | 257000 | 256500 | 257500 | 256500 | 578 |
| 531 | 20231103 | 102800 | 59629188500 | 256500 | 258000 | 258000 | 256500 | 1457 |
| 532 | 20231103 | 102700 | 59254502500 | 258000 | 258000 | 258500 | 258000 | 827 |
| 533 | 20231103 | 102600 | 59040830500 | 258000 | 258500 | 258500 | 258000 | 648 |
| 534 | 20231103 | 102500 | 58873578000 | 258500 | 258000 | 258500 | 258000 | 255 |
| 535 | 20231103 | 102400 | 58807767500 | 258500 | 258500 | 258500 | 258000 | 491 |
| 536 | 20231103 | 102300 | 58680942000 | 258000 | 258000 | 258500 | 257500 | 362 |
| 537 | 20231103 | 102200 | 58587562000 | 258000 | 257500 | 258000 | 257500 | 852 |
| 538 | 20231103 | 102100 | 58368066000 | 258000 | 257500 | 258000 | 257000 | 659 |
| 539 | 20231103 | 102000 | 58198314000 | 257500 | 257000 | 257500 | 257000 | 204 |
| 540 | 20231103 | 101900 | 58145831500 | 257500 | 256500 | 257500 | 256500 | 1047 |
| 541 | 20231103 | 101800 | 57876930000 | 256500 | 257500 | 257500 | 256500 | 1309 |
| 542 | 20231103 | 101700 | 57540497000 | 257500 | 257500 | 257500 | 257000 | 228 |
| 543 | 20231103 | 101600 | 57481810000 | 257500 | 257500 | 258000 | 257000 | 913 |
| 544 | 20231103 | 101500 | 57246750000 | 257500 | 257500 | 258000 | 257000 | 679 |
| 545 | 20231103 | 101400 | 57071941000 | 258000 | 257000 | 258000 | 256500 | 1609 |
| 546 | 20231103 | 101300 | 56658265000 | 257000 | 257500 | 258000 | 257000 | 1874 |
| 547 | 20231103 | 101200 | 56176004500 | 257000 | 259000 | 259500 | 257000 | 3290 |
| 548 | 20231103 | 101100 | 55327164500 | 259000 | 259500 | 260000 | 259000 | 724 |
| 549 | 20231103 | 101000 | 55139299000 | 259500 | 259500 | 260000 | 259500 | 814 |
| 550 | 20231103 | 100900 | 54927879500 | 260000 | 260000 | 260000 | 259500 | 222 |
| 551 | 20231103 | 100800 | 54870247000 | 260000 | 259500 | 260000 | 259000 | 728 |
| 552 | 20231103 | 100700 | 54681276500 | 259500 | 258500 | 259500 | 258500 | 507 |
| 553 | 20231103 | 100600 | 54550034000 | 259000 | 259000 | 259500 | 258500 | 751 |
| 554 | 20231103 | 100500 | 54355562000 | 259500 | 260000 | 260000 | 259000 | 505 |
| 555 | 20231103 | 100400 | 54224427500 | 260000 | 259500 | 260500 | 259500 | 1835 |
| 556 | 20231103 | 100300 | 53747338000 | 259500 | 259000 | 259500 | 259000 | 1395 |
| 557 | 20231103 | 100200 | 53385665000 | 259000 | 259500 | 260000 | 258500 | 2429 |
| 558 | 20231103 | 100100 | 52756393500 | 259500 | 260500 | 260500 | 259500 | 785 |
| 559 | 20231103 | 100000 | 52552337500 | 260500 | 261000 | 261500 | 260000 | 1441 |
| 560 | 20231103 | 095900 | 52176678500 | 260500 | 261000 | 261000 | 260000 | 1371 |
| 561 | 20231103 | 095800 | 51819781500 | 260500 | 261500 | 261500 | 260000 | 1375 |
| 562 | 20231103 | 095700 | 51461491000 | 261000 | 261500 | 261500 | 261000 | 628 |
| 563 | 20231103 | 095600 | 51297395500 | 261000 | 260000 | 261500 | 260000 | 1415 |
| 564 | 20231103 | 095500 | 50928305500 | 260500 | 261000 | 261000 | 259500 | 2151 |
| 565 | 20231103 | 095400 | 50368814500 | 260500 | 263000 | 263000 | 260500 | 1673 |
| 566 | 20231103 | 095300 | 49931130500 | 262500 | 263500 | 263500 | 261500 | 2801 |
| 567 | 20231103 | 095200 | 49195790500 | 263500 | 263500 | 264000 | 263000 | 1491 |
| 568 | 20231103 | 095100 | 48802962000 | 263500 | 263500 | 263500 | 262500 | 1205 |
| 569 | 20231103 | 095000 | 48485531500 | 263500 | 262500 | 263500 | 262000 | 4639 |
| 570 | 20231103 | 094900 | 47265419000 | 262000 | 263000 | 263000 | 262000 | 1937 |
| 571 | 20231103 | 094800 | 46756431500 | 263000 | 263000 | 263500 | 262000 | 2490 |
| 572 | 20231103 | 094700 | 46101842500 | 262500 | 262000 | 263000 | 261500 | 1972 |
| 573 | 20231103 | 094600 | 45584309000 | 262500 | 262000 | 262500 | 261500 | 1976 |
| 574 | 20231103 | 094500 | 45066059000 | 262000 | 261000 | 262000 | 260500 | 2384 |
| 575 | 20231103 | 094400 | 44442607500 | 261000 | 259000 | 261000 | 259000 | 1676 |
| 576 | 20231103 | 094300 | 44006791500 | 259000 | 260500 | 260500 | 258000 | 4658 |
| 577 | 20231103 | 094200 | 42799004500 | 260000 | 261000 | 262000 | 260000 | 3147 |
| 578 | 20231103 | 094100 | 41977349500 | 261500 | 261500 | 262000 | 261000 | 1741 |
| 579 | 20231103 | 094000 | 41522143000 | 261500 | 262500 | 263000 | 260500 | 5299 |
| 580 | 20231103 | 093900 | 40133824000 | 262500 | 263500 | 264000 | 262500 | 6723 |
| 581 | 20231103 | 093800 | 38362583000 | 263000 | 261500 | 263500 | 261000 | 6176 |
| 582 | 20231103 | 093700 | 36741835000 | 261500 | 261500 | 261500 | 260500 | 2700 |
| 583 | 20231103 | 093600 | 36036555500 | 261000 | 261500 | 262500 | 261000 | 4115 |
| 584 | 20231103 | 093500 | 34958859500 | 261500 | 260500 | 263000 | 260500 | 9665 |
| 585 | 20231103 | 093400 | 32428740500 | 260500 | 259000 | 261000 | 258500 | 5213 |
| 586 | 20231103 | 093300 | 31072876500 | 259000 | 260000 | 260500 | 258000 | 2992 |
| 587 | 20231103 | 093200 | 30297426000 | 260000 | 259000 | 261000 | 259000 | 6741 |
| 588 | 20231103 | 093100 | 28544865500 | 259000 | 258000 | 259500 | 257500 | 8391 |
| 589 | 20231103 | 093000 | 26376724500 | 258000 | 256500 | 258000 | 255500 | 2934 |
| 590 | 20231103 | 092900 | 25622044500 | 256500 | 257000 | 257000 | 255500 | 1209 |
| 591 | 20231103 | 092800 | 25311963500 | 257000 | 254000 | 257000 | 253000 | 6199 |
| 592 | 20231103 | 092700 | 23727053500 | 254000 | 256000 | 256000 | 254000 | 3298 |
| 593 | 20231103 | 092600 | 22885599000 | 256500 | 257000 | 257000 | 256000 | 2251 |
| 594 | 20231103 | 092500 | 22308064500 | 257000 | 257000 | 257500 | 256500 | 1262 |
| 595 | 20231103 | 092400 | 21983790500 | 256500 | 257000 | 257500 | 256000 | 3673 |
| 596 | 20231103 | 092300 | 21038657000 | 257000 | 256000 | 257500 | 256000 | 3727 |
| 597 | 20231103 | 092200 | 20082002000 | 256000 | 255500 | 257000 | 255500 | 3865 |
| 598 | 20231103 | 092100 | 19091211500 | 255500 | 254000 | 256000 | 254000 | 7011 |
| 599 | 20231103 | 092000 | 17305079500 | 254000 | 253500 | 254000 | 252500 | 2154 |
| 600 | 20231103 | 091900 | 16758895000 | 253000 | 254000 | 254000 | 252500 | 2816 |
| 601 | 20231103 | 091800 | 16045580500 | 254000 | 253000 | 254500 | 252500 | 2721 |
| 602 | 20231103 | 091700 | 15355399500 | 252500 | 253500 | 254500 | 252500 | 4051 |
| 603 | 20231103 | 091600 | 14328719000 | 253500 | 255000 | 255000 | 253500 | 3174 |
| 604 | 20231103 | 091500 | 13520657000 | 254500 | 253000 | 255000 | 253000 | 4701 |
| 605 | 20231103 | 091400 | 12327511000 | 253000 | 252500 | 253500 | 252000 | 6931 |
| 606 | 20231103 | 091300 | 10575858500 | 252500 | 252000 | 253000 | 251500 | 3732 |
| 607 | 20231103 | 091200 | 9634839500 | 252000 | 251500 | 252500 | 250500 | 4073 |
| 608 | 20231103 | 091100 | 8610122500 | 251500 | 249000 | 251500 | 249000 | 8936 |
| 609 | 20231103 | 091000 | 6375944000 | 249000 | 248000 | 249500 | 247500 | 2935 |
| 610 | 20231103 | 090900 | 5645839500 | 248000 | 247000 | 248500 | 247000 | 1536 |
| 611 | 20231103 | 090800 | 5265117500 | 247500 | 247000 | 247500 | 246500 | 2134 |
| 612 | 20231103 | 090700 | 4737593500 | 247000 | 245500 | 247000 | 245500 | 3103 |
| 613 | 20231103 | 090600 | 3974431000 | 245500 | 243500 | 246000 | 243500 | 4837 |
| 614 | 20231103 | 090500 | 2791181000 | 243000 | 243500 | 243500 | 242000 | 776 |
| 615 | 20231103 | 090400 | 2602748000 | 243500 | 242000 | 244000 | 242000 | 2062 |
| 616 | 20231103 | 090300 | 2102268500 | 242000 | 243500 | 243500 | 242000 | 1638 |
| 617 | 20231103 | 090200 | 1704666000 | 243500 | 244000 | 244500 | 242500 | 1749 |
| 618 | 20231103 | 090100 | 1278981000 | 244000 | 242000 | 244500 | 241500 | 2334 |
| 619 | 20231103 | 090000 | 711578500 | 242000 | 241000 | 242500 | 241000 | 2949 |