37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 193200 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 16534 |
| 3 | 20231101 | 193100 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 4 | 20231101 | 193000 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 5 | 20231101 | 192900 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 6 | 20231101 | 192800 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 7 | 20231101 | 192700 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 8 | 20231101 | 192600 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 9 | 20231101 | 192500 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 10 | 20231101 | 192400 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 11 | 20231101 | 192300 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 12 | 20231101 | 192200 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 13 | 20231101 | 192100 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 14 | 20231101 | 192000 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 15 | 20231101 | 191900 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 16 | 20231101 | 191800 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 17 | 20231101 | 191700 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 18 | 20231101 | 191600 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 19 | 20231101 | 191500 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 20 | 20231101 | 191400 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 21 | 20231101 | 191300 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 22 | 20231101 | 191200 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 23 | 20231101 | 191100 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 24 | 20231101 | 191000 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 25 | 20231101 | 190900 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 26 | 20231101 | 190800 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 27 | 20231101 | 190700 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 28 | 20231101 | 190600 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 29 | 20231101 | 190500 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 30 | 20231101 | 190400 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 31 | 20231101 | 190300 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 32 | 20231101 | 190200 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 16534 |
| 33 | 20231101 | 190100 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 34 | 20231101 | 190000 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 35 | 20231101 | 185900 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 36 | 20231101 | 185800 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 37 | 20231101 | 185700 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 38 | 20231101 | 185600 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 39 | 20231101 | 185500 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 40 | 20231101 | 185400 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 41 | 20231101 | 185300 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 42 | 20231101 | 185200 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 43 | 20231101 | 185100 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 44 | 20231101 | 185000 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 45 | 20231101 | 184900 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 46 | 20231101 | 184800 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 47 | 20231101 | 184700 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 48 | 20231101 | 184600 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 49 | 20231101 | 184500 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 50 | 20231101 | 184400 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 51 | 20231101 | 184300 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 52 | 20231101 | 184200 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 53 | 20231101 | 184100 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 54 | 20231101 | 184000 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 55 | 20231101 | 183900 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 56 | 20231101 | 183800 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 57 | 20231101 | 183700 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 58 | 20231101 | 183600 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 59 | 20231101 | 183500 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 60 | 20231101 | 183400 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 61 | 20231101 | 183300 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 62 | 20231101 | 183200 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 16534 |
| 63 | 20231101 | 183100 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 64 | 20231101 | 183000 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 65 | 20231101 | 182900 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 66 | 20231101 | 182800 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 67 | 20231101 | 182700 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 68 | 20231101 | 182600 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 69 | 20231101 | 182500 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 70 | 20231101 | 182400 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 71 | 20231101 | 182300 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 72 | 20231101 | 182200 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 73 | 20231101 | 182100 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 74 | 20231101 | 182000 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 75 | 20231101 | 181900 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 76 | 20231101 | 181800 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 77 | 20231101 | 181700 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 78 | 20231101 | 181600 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 79 | 20231101 | 181500 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 80 | 20231101 | 181400 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 81 | 20231101 | 181300 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 82 | 20231101 | 181200 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 83 | 20231101 | 181100 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 84 | 20231101 | 181000 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 85 | 20231101 | 180900 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 86 | 20231101 | 180800 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 87 | 20231101 | 180700 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 88 | 20231101 | 180600 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 89 | 20231101 | 180500 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 90 | 20231101 | 180400 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 91 | 20231101 | 180300 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 92 | 20231101 | 180200 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 16534 |
| 93 | 20231101 | 180100 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 94 | 20231101 | 180000 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 95 | 20231101 | 175900 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 96 | 20231101 | 175800 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 97 | 20231101 | 175700 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 98 | 20231101 | 175600 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 99 | 20231101 | 175500 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 100 | 20231101 | 175400 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 101 | 20231101 | 175300 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 102 | 20231101 | 175200 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 103 | 20231101 | 175100 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 104 | 20231101 | 175000 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 105 | 20231101 | 174900 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 106 | 20231101 | 174800 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 107 | 20231101 | 174700 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 108 | 20231101 | 174600 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 109 | 20231101 | 174500 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 110 | 20231101 | 174400 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 111 | 20231101 | 174300 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 112 | 20231101 | 174200 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 113 | 20231101 | 174100 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 114 | 20231101 | 174000 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 115 | 20231101 | 173900 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 116 | 20231101 | 173800 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 117 | 20231101 | 173700 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 118 | 20231101 | 173600 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 119 | 20231101 | 173500 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 120 | 20231101 | 173400 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 121 | 20231101 | 173300 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 122 | 20231101 | 173200 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 16534 |
| 123 | 20231101 | 173100 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 124 | 20231101 | 173000 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 125 | 20231101 | 172900 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 126 | 20231101 | 172800 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 127 | 20231101 | 172700 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 128 | 20231101 | 172600 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 129 | 20231101 | 172500 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 130 | 20231101 | 172400 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 131 | 20231101 | 172300 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 132 | 20231101 | 172200 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 133 | 20231101 | 172100 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 134 | 20231101 | 172000 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 135 | 20231101 | 171900 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 136 | 20231101 | 171800 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 137 | 20231101 | 171700 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 138 | 20231101 | 171600 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 139 | 20231101 | 171500 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 140 | 20231101 | 171400 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 141 | 20231101 | 171300 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 142 | 20231101 | 171200 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 143 | 20231101 | 171100 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 144 | 20231101 | 171000 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 145 | 20231101 | 170900 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 146 | 20231101 | 170800 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 147 | 20231101 | 170700 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 148 | 20231101 | 170600 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 149 | 20231101 | 170500 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 150 | 20231101 | 170400 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 151 | 20231101 | 170300 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 152 | 20231101 | 170200 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 16534 |
| 153 | 20231101 | 170100 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 154 | 20231101 | 170000 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 155 | 20231101 | 165900 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 156 | 20231101 | 165800 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 157 | 20231101 | 165700 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 158 | 20231101 | 165600 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 159 | 20231101 | 165500 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 160 | 20231101 | 165400 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 161 | 20231101 | 165300 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 162 | 20231101 | 165200 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 163 | 20231101 | 165100 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 164 | 20231101 | 165000 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 165 | 20231101 | 164900 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 166 | 20231101 | 164800 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 167 | 20231101 | 164700 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 168 | 20231101 | 164600 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 169 | 20231101 | 164500 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 170 | 20231101 | 164400 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 171 | 20231101 | 164300 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 172 | 20231101 | 164200 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 173 | 20231101 | 164100 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 174 | 20231101 | 164000 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 175 | 20231101 | 163900 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 176 | 20231101 | 163800 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 177 | 20231101 | 163700 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 178 | 20231101 | 163600 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 179 | 20231101 | 163500 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 180 | 20231101 | 163400 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 181 | 20231101 | 163300 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 182 | 20231101 | 163200 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 16534 |
| 183 | 20231101 | 163100 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 184 | 20231101 | 163000 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 185 | 20231101 | 162900 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 186 | 20231101 | 162800 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 187 | 20231101 | 162700 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 188 | 20231101 | 162600 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 189 | 20231101 | 162500 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 190 | 20231101 | 162400 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 191 | 20231101 | 162300 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 192 | 20231101 | 162200 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 193 | 20231101 | 162100 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 194 | 20231101 | 162000 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 195 | 20231101 | 161900 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 196 | 20231101 | 161800 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 197 | 20231101 | 161700 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 198 | 20231101 | 161600 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 199 | 20231101 | 161500 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 200 | 20231101 | 161400 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 201 | 20231101 | 161300 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 202 | 20231101 | 161200 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 203 | 20231101 | 161100 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 204 | 20231101 | 161000 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 205 | 20231101 | 160900 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 206 | 20231101 | 160800 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 207 | 20231101 | 160700 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 208 | 20231101 | 160600 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 209 | 20231101 | 160500 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 210 | 20231101 | 160400 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 211 | 20231101 | 160300 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 212 | 20231101 | 160200 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 16534 |
| 213 | 20231101 | 160100 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 214 | 20231101 | 160000 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 215 | 20231101 | 155900 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 216 | 20231101 | 155800 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 217 | 20231101 | 155700 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 218 | 20231101 | 155600 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 219 | 20231101 | 155500 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 220 | 20231101 | 155400 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 221 | 20231101 | 155300 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 222 | 20231101 | 155200 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 223 | 20231101 | 155100 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 224 | 20231101 | 155000 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 225 | 20231101 | 154900 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 226 | 20231101 | 154800 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 227 | 20231101 | 154700 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 228 | 20231101 | 154600 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 229 | 20231101 | 154500 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 230 | 20231101 | 154400 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 231 | 20231101 | 154300 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 232 | 20231101 | 154200 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 233 | 20231101 | 154100 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 234 | 20231101 | 154000 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 235 | 20231101 | 153900 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 236 | 20231101 | 153800 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 237 | 20231101 | 153700 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 238 | 20231101 | 153600 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 239 | 20231101 | 153500 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 240 | 20231101 | 153400 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 241 | 20231101 | 153300 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 242 | 20231101 | 153200 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 16534 |
| 243 | 20231101 | 153100 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 244 | 20231101 | 153000 | 152557934000 | 431000 | 431000 | 431000 | 431000 | 16534 |
| 245 | 20231101 | 152900 | 145431780000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 246 | 20231101 | 152800 | 145431780000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 247 | 20231101 | 152700 | 145431780000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 248 | 20231101 | 152600 | 145431780000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 249 | 20231101 | 152500 | 145431780000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 250 | 20231101 | 152400 | 145431780000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 251 | 20231101 | 152300 | 145431780000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 252 | 20231101 | 152200 | 145431780000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 253 | 20231101 | 152100 | 145431780000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 254 | 20231101 | 152000 | 145431780000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 255 | 20231101 | 151900 | 145431780000 | 432000 | 431500 | 432000 | 431000 | 637 |
| 256 | 20231101 | 151800 | 145156967500 | 431500 | 431000 | 431500 | 431000 | 568 |
| 257 | 20231101 | 151700 | 144911888500 | 431500 | 431000 | 431500 | 431000 | 851 |
| 258 | 20231101 | 151600 | 144544793500 | 431500 | 431000 | 431500 | 431000 | 310 |
| 259 | 20231101 | 151500 | 144411095000 | 431500 | 431500 | 432000 | 431000 | 929 |
| 260 | 20231101 | 151400 | 144010235000 | 431500 | 432000 | 432500 | 431500 | 924 |
| 261 | 20231101 | 151300 | 143611167000 | 432500 | 432000 | 433000 | 431500 | 1804 |
| 262 | 20231101 | 151200 | 142831539000 | 431500 | 430500 | 432000 | 430000 | 1762 |
| 263 | 20231101 | 151100 | 142072099000 | 430000 | 430000 | 430500 | 430000 | 215 |
| 264 | 20231101 | 151000 | 141979600000 | 430000 | 430000 | 431000 | 430000 | 1690 |
| 265 | 20231101 | 150900 | 141252025000 | 430500 | 430500 | 431000 | 430000 | 1444 |
| 266 | 20231101 | 150800 | 140630508500 | 430500 | 430500 | 431000 | 430500 | 350 |
| 267 | 20231101 | 150700 | 140479793000 | 430500 | 431000 | 431500 | 430500 | 798 |
| 268 | 20231101 | 150600 | 140135930500 | 431000 | 430500 | 431500 | 430500 | 761 |
| 269 | 20231101 | 150500 | 139807982500 | 430500 | 431000 | 431000 | 430500 | 289 |
| 270 | 20231101 | 150400 | 139683537000 | 430500 | 430500 | 431000 | 430500 | 298 |
| 271 | 20231101 | 150300 | 139555237500 | 430500 | 431500 | 432000 | 430500 | 483 |
| 272 | 20231101 | 150200 | 139346994500 | 431500 | 431000 | 432000 | 431000 | 1542 |
| 273 | 20231101 | 150100 | 138681683500 | 431500 | 430000 | 431500 | 430000 | 876 |
| 274 | 20231101 | 150000 | 138304303500 | 430500 | 430000 | 430500 | 429500 | 711 |
| 275 | 20231101 | 145900 | 137998535500 | 430000 | 430000 | 431000 | 430000 | 1253 |
| 276 | 20231101 | 145800 | 137459230000 | 430000 | 430000 | 430000 | 429500 | 1462 |
| 277 | 20231101 | 145700 | 136830734500 | 429500 | 429500 | 430000 | 429500 | 651 |
| 278 | 20231101 | 145600 | 136551116000 | 429500 | 429500 | 430000 | 429500 | 496 |
| 279 | 20231101 | 145500 | 136338053500 | 429500 | 429500 | 430000 | 429500 | 228 |
| 280 | 20231101 | 145400 | 136240090500 | 429500 | 429500 | 430000 | 429500 | 831 |
| 281 | 20231101 | 145300 | 135882866500 | 429500 | 430000 | 430000 | 429500 | 404 |
| 282 | 20231101 | 145200 | 135709296000 | 429500 | 429500 | 430000 | 429500 | 474 |
| 283 | 20231101 | 145100 | 135505682500 | 429500 | 430000 | 430500 | 429500 | 864 |
| 284 | 20231101 | 145000 | 135134160500 | 430500 | 430000 | 430500 | 430000 | 411 |
| 285 | 20231101 | 144900 | 134957406500 | 430000 | 430500 | 431000 | 430000 | 1446 |
| 286 | 20231101 | 144800 | 134334989000 | 430500 | 431000 | 431000 | 430500 | 283 |
| 287 | 20231101 | 144700 | 134213131500 | 431000 | 430500 | 431000 | 430500 | 227 |
| 288 | 20231101 | 144600 | 134115376000 | 430500 | 430500 | 431000 | 430500 | 276 |
| 289 | 20231101 | 144500 | 133996511500 | 431000 | 430500 | 431000 | 430500 | 222 |
| 290 | 20231101 | 144400 | 133900906000 | 431000 | 431000 | 431500 | 430500 | 1182 |
| 291 | 20231101 | 144300 | 133391604000 | 431000 | 431000 | 431500 | 431000 | 267 |
| 292 | 20231101 | 144200 | 133276506500 | 431000 | 429500 | 431500 | 429500 | 920 |
| 293 | 20231101 | 144100 | 132880139000 | 429500 | 429500 | 430000 | 429500 | 980 |
| 294 | 20231101 | 144000 | 132458782000 | 430000 | 429500 | 430000 | 429500 | 606 |
| 295 | 20231101 | 143900 | 132198371500 | 429500 | 430000 | 430000 | 429500 | 827 |
| 296 | 20231101 | 143800 | 131843156500 | 430000 | 430000 | 430500 | 430000 | 3288 |
| 297 | 20231101 | 143700 | 130428911000 | 430000 | 430000 | 430500 | 430000 | 264 |
| 298 | 20231101 | 143600 | 130315352500 | 430000 | 430000 | 430500 | 430000 | 434 |
| 299 | 20231101 | 143500 | 130128672000 | 430000 | 430000 | 430500 | 430000 | 661 |
| 300 | 20231101 | 143400 | 129844417000 | 430000 | 430000 | 430500 | 430000 | 947 |
| 301 | 20231101 | 143300 | 129436940500 | 430000 | 430500 | 431000 | 430000 | 1500 |
| 302 | 20231101 | 143200 | 128791302000 | 430500 | 431000 | 431000 | 430500 | 131 |
| 303 | 20231101 | 143100 | 128734884000 | 431000 | 430500 | 431000 | 430000 | 1402 |
| 304 | 20231101 | 143000 | 128131429500 | 430500 | 431000 | 431000 | 430500 | 355 |
| 305 | 20231101 | 142900 | 127978543500 | 431000 | 430500 | 431000 | 430000 | 2120 |
| 306 | 20231101 | 142800 | 127065675000 | 430000 | 431500 | 432000 | 430000 | 9017 |
| 307 | 20231101 | 142700 | 123184749000 | 431500 | 431500 | 432000 | 431500 | 307 |
| 308 | 20231101 | 142600 | 123052265500 | 431500 | 431500 | 432000 | 431500 | 324 |
| 309 | 20231101 | 142500 | 122912440000 | 431500 | 431500 | 432000 | 431500 | 411 |
| 310 | 20231101 | 142400 | 122735070000 | 432000 | 432000 | 432000 | 431500 | 300 |
| 311 | 20231101 | 142300 | 122605600500 | 431500 | 431500 | 432000 | 431500 | 249 |
| 312 | 20231101 | 142200 | 122498142500 | 431500 | 432000 | 432500 | 431500 | 732 |
| 313 | 20231101 | 142100 | 122181905500 | 432000 | 432500 | 432500 | 432000 | 264 |
| 314 | 20231101 | 142000 | 122067802500 | 432000 | 431000 | 432500 | 431000 | 1618 |
| 315 | 20231101 | 141900 | 121369186500 | 431000 | 431000 | 431500 | 431000 | 260 |
| 316 | 20231101 | 141800 | 121257090500 | 431500 | 431500 | 431500 | 431000 | 120 |
| 317 | 20231101 | 141700 | 121205345500 | 431500 | 431000 | 431500 | 431000 | 267 |
| 318 | 20231101 | 141600 | 121090244500 | 431000 | 431500 | 431500 | 431000 | 352 |
| 319 | 20231101 | 141500 | 120938512000 | 431500 | 431000 | 431500 | 430000 | 2345 |
| 320 | 20231101 | 141400 | 119928818500 | 431000 | 430500 | 431000 | 430500 | 357 |
| 321 | 20231101 | 141300 | 119774996000 | 431000 | 430000 | 431000 | 430000 | 786 |
| 322 | 20231101 | 141200 | 119436474500 | 430000 | 430500 | 431000 | 430000 | 3699 |
| 323 | 20231101 | 141100 | 117844002500 | 430500 | 431000 | 431500 | 430500 | 1714 |
| 324 | 20231101 | 141000 | 117105147000 | 431000 | 431500 | 432000 | 431000 | 1105 |
| 325 | 20231101 | 140900 | 116628402500 | 431000 | 431500 | 431500 | 431000 | 438 |
| 326 | 20231101 | 140800 | 116439568000 | 431000 | 432000 | 432500 | 431000 | 2131 |
| 327 | 20231101 | 140700 | 115519792500 | 432500 | 432000 | 432500 | 432000 | 335 |
| 328 | 20231101 | 140600 | 115374995000 | 432000 | 433000 | 433500 | 432000 | 3702 |
| 329 | 20231101 | 140500 | 113773113500 | 433000 | 433500 | 433500 | 433000 | 300 |
| 330 | 20231101 | 140400 | 113643138500 | 433000 | 433000 | 433500 | 433000 | 484 |
| 331 | 20231101 | 140300 | 113433467000 | 433000 | 433000 | 433500 | 433000 | 219 |
| 332 | 20231101 | 140200 | 113338621000 | 433000 | 433500 | 434000 | 433000 | 919 |
| 333 | 20231101 | 140100 | 112940283000 | 434000 | 433500 | 434000 | 433500 | 149 |
| 334 | 20231101 | 140000 | 112875680500 | 433500 | 433500 | 434000 | 433500 | 311 |
| 335 | 20231101 | 135900 | 112740838000 | 433500 | 433500 | 434000 | 433500 | 96 |
| 336 | 20231101 | 135800 | 112699212500 | 433500 | 434000 | 434000 | 433500 | 160 |
| 337 | 20231101 | 135700 | 112629820000 | 433500 | 433500 | 434000 | 433000 | 91 |
| 338 | 20231101 | 135600 | 112590362000 | 433500 | 434000 | 434000 | 433000 | 935 |
| 339 | 20231101 | 135500 | 112185055500 | 433500 | 433000 | 434000 | 433000 | 513 |
| 340 | 20231101 | 135400 | 111962668500 | 433500 | 433000 | 433500 | 433000 | 269 |
| 341 | 20231101 | 135300 | 111846111500 | 433000 | 433500 | 433500 | 433000 | 137 |
| 342 | 20231101 | 135200 | 111786751500 | 433500 | 434000 | 434000 | 433000 | 214 |
| 343 | 20231101 | 135100 | 111693980000 | 434000 | 433500 | 434000 | 433000 | 450 |
| 344 | 20231101 | 135000 | 111498925500 | 433000 | 433500 | 434000 | 433000 | 599 |
| 345 | 20231101 | 134900 | 111239253500 | 433500 | 434000 | 434000 | 433500 | 161 |
| 346 | 20231101 | 134800 | 111169448500 | 433500 | 434500 | 434500 | 433500 | 549 |
| 347 | 20231101 | 134700 | 110931263000 | 434500 | 434500 | 434500 | 434000 | 158 |
| 348 | 20231101 | 134600 | 110862639500 | 434500 | 434000 | 434500 | 433500 | 646 |
| 349 | 20231101 | 134500 | 110582309500 | 433500 | 434500 | 434500 | 433500 | 504 |
| 350 | 20231101 | 134400 | 110363585500 | 434000 | 434500 | 434500 | 434000 | 74 |
| 351 | 20231101 | 134300 | 110331458500 | 434000 | 434500 | 434500 | 434000 | 97 |
| 352 | 20231101 | 134200 | 110289322000 | 434000 | 434000 | 434500 | 433500 | 610 |
| 353 | 20231101 | 134100 | 110024538000 | 433500 | 434000 | 434500 | 433500 | 496 |
| 354 | 20231101 | 134000 | 109809254000 | 434500 | 434000 | 434500 | 433000 | 748 |
| 355 | 20231101 | 133900 | 109484772500 | 434000 | 433000 | 434000 | 432500 | 369 |
| 356 | 20231101 | 133800 | 109324966000 | 432500 | 432500 | 434000 | 432500 | 1360 |
| 357 | 20231101 | 133700 | 108736130500 | 432500 | 434000 | 434500 | 432500 | 2782 |
| 358 | 20231101 | 133600 | 107529972500 | 433500 | 433500 | 434000 | 433500 | 177 |
| 359 | 20231101 | 133500 | 107453189000 | 433500 | 433500 | 434000 | 433500 | 180 |
| 360 | 20231101 | 133400 | 107375146000 | 433500 | 433500 | 434000 | 433500 | 239 |
| 361 | 20231101 | 133300 | 107271504000 | 433500 | 433500 | 434000 | 433500 | 142 |
| 362 | 20231101 | 133200 | 107209895000 | 433500 | 433500 | 434000 | 433500 | 68 |
| 363 | 20231101 | 133100 | 107180412500 | 434000 | 434500 | 434500 | 433500 | 133 |
| 364 | 20231101 | 133000 | 107122694000 | 434500 | 433000 | 434500 | 433000 | 740 |
| 365 | 20231101 | 132900 | 106801784500 | 433500 | 433500 | 433500 | 433000 | 117 |
| 366 | 20231101 | 132800 | 106751087500 | 433000 | 433500 | 434000 | 433000 | 384 |
| 367 | 20231101 | 132700 | 106584643500 | 433500 | 433000 | 434000 | 433000 | 902 |
| 368 | 20231101 | 132600 | 106193647500 | 433000 | 433000 | 433500 | 433000 | 189 |
| 369 | 20231101 | 132500 | 106111778000 | 433500 | 433000 | 433500 | 433000 | 504 |
| 370 | 20231101 | 132400 | 105893371000 | 433500 | 433500 | 433500 | 433000 | 171 |
| 371 | 20231101 | 132300 | 105819307000 | 433500 | 433000 | 433500 | 433000 | 177 |
| 372 | 20231101 | 132200 | 105742647500 | 433500 | 433000 | 433500 | 432500 | 1357 |
| 373 | 20231101 | 132100 | 105155049000 | 433000 | 433500 | 433500 | 433000 | 219 |
| 374 | 20231101 | 132000 | 105060200000 | 433000 | 433000 | 433500 | 433000 | 121 |
| 375 | 20231101 | 131900 | 105007799000 | 433500 | 433000 | 433500 | 433000 | 88 |
| 376 | 20231101 | 131800 | 104969676500 | 433000 | 432500 | 433500 | 432500 | 1643 |
| 377 | 20231101 | 131700 | 104258360000 | 432500 | 432500 | 433000 | 432500 | 82 |
| 378 | 20231101 | 131600 | 104222889500 | 433000 | 433000 | 433500 | 432500 | 1123 |
| 379 | 20231101 | 131500 | 103736710500 | 433500 | 433500 | 434000 | 433000 | 437 |
| 380 | 20231101 | 131400 | 103547267000 | 433500 | 433500 | 434000 | 433500 | 187 |
| 381 | 20231101 | 131300 | 103466189000 | 433500 | 434000 | 434000 | 433500 | 94 |
| 382 | 20231101 | 131200 | 103425412500 | 433500 | 433500 | 434000 | 433000 | 1226 |
| 383 | 20231101 | 131100 | 102894016000 | 434000 | 433500 | 434000 | 433500 | 166 |
| 384 | 20231101 | 131000 | 102822017500 | 433500 | 434000 | 434000 | 433500 | 189 |
| 385 | 20231101 | 130900 | 102740037500 | 434000 | 433500 | 434000 | 433000 | 1260 |
| 386 | 20231101 | 130800 | 102193740000 | 433000 | 433000 | 433500 | 433000 | 139 |
| 387 | 20231101 | 130700 | 102133519500 | 433500 | 433000 | 434000 | 432500 | 508 |
| 388 | 20231101 | 130600 | 101913447000 | 432500 | 433000 | 433000 | 432500 | 608 |
| 389 | 20231101 | 130500 | 101650236500 | 432500 | 432500 | 433000 | 432500 | 386 |
| 390 | 20231101 | 130400 | 101483133500 | 433000 | 432500 | 433000 | 432500 | 44 |
| 391 | 20231101 | 130300 | 101464089500 | 432500 | 433000 | 433000 | 432500 | 305 |
| 392 | 20231101 | 130200 | 101332110000 | 433000 | 432500 | 433000 | 432500 | 1033 |
| 393 | 20231101 | 130100 | 100884927000 | 432500 | 432500 | 433000 | 432500 | 355 |
| 394 | 20231101 | 130000 | 100731372000 | 432500 | 432000 | 433000 | 432000 | 960 |
| 395 | 20231101 | 125900 | 100316234000 | 432000 | 432500 | 433000 | 432000 | 1431 |
| 396 | 20231101 | 125800 | 99697421000 | 432500 | 433000 | 433000 | 432500 | 138 |
| 397 | 20231101 | 125700 | 99637704000 | 432500 | 432500 | 433000 | 432500 | 57 |
| 398 | 20231101 | 125600 | 99613046000 | 433000 | 433000 | 433000 | 432500 | 103 |
| 399 | 20231101 | 125500 | 99568475500 | 433000 | 432500 | 433000 | 432500 | 162 |
| 400 | 20231101 | 125400 | 99498386000 | 432500 | 433000 | 433000 | 432500 | 142 |
| 401 | 20231101 | 125300 | 99436959500 | 432500 | 432500 | 433000 | 432500 | 279 |
| 402 | 20231101 | 125200 | 99316251500 | 432500 | 433000 | 433000 | 432500 | 155 |
| 403 | 20231101 | 125100 | 99249185000 | 433000 | 433000 | 433500 | 432500 | 677 |
| 404 | 20231101 | 125000 | 98956141500 | 433000 | 433000 | 433500 | 433000 | 358 |
| 405 | 20231101 | 124900 | 98801103000 | 433000 | 433500 | 433500 | 433000 | 76 |
| 406 | 20231101 | 124800 | 98768181500 | 433500 | 433500 | 434000 | 433000 | 1479 |
| 407 | 20231101 | 124700 | 98127288000 | 433500 | 434000 | 434000 | 433500 | 137 |
| 408 | 20231101 | 124600 | 98067879500 | 434000 | 433500 | 434000 | 433500 | 81 |
| 409 | 20231101 | 124500 | 98032750500 | 433500 | 433500 | 434000 | 433500 | 92 |
| 410 | 20231101 | 124400 | 97992857000 | 433500 | 433500 | 434000 | 433500 | 64 |
| 411 | 20231101 | 124300 | 97965103000 | 433500 | 433500 | 434000 | 433500 | 90 |
| 412 | 20231101 | 124200 | 97926080500 | 433500 | 434500 | 435000 | 433500 | 1524 |
| 413 | 20231101 | 124100 | 97264306000 | 434500 | 435000 | 435000 | 434500 | 145 |
| 414 | 20231101 | 124000 | 97201252500 | 434500 | 435000 | 435000 | 434500 | 137 |
| 415 | 20231101 | 123900 | 97141713500 | 434500 | 435000 | 435000 | 434500 | 147 |
| 416 | 20231101 | 123800 | 97077784000 | 434500 | 434500 | 435000 | 434000 | 431 |
| 417 | 20231101 | 123700 | 96890498000 | 434500 | 434000 | 434500 | 434000 | 176 |
| 418 | 20231101 | 123600 | 96814069000 | 434500 | 434500 | 434500 | 434000 | 43 |
| 419 | 20231101 | 123500 | 96795387000 | 434500 | 434000 | 434500 | 434000 | 67 |
| 420 | 20231101 | 123400 | 96766292000 | 434000 | 434500 | 434500 | 434000 | 187 |
| 421 | 20231101 | 123300 | 96685057500 | 434000 | 434000 | 434500 | 434000 | 88 |
| 422 | 20231101 | 123200 | 96646845500 | 434500 | 434000 | 434500 | 433500 | 874 |
| 423 | 20231101 | 123100 | 96267296000 | 434000 | 434000 | 434000 | 433500 | 182 |
| 424 | 20231101 | 123000 | 96188378000 | 434000 | 433500 | 434000 | 433500 | 101 |
| 425 | 20231101 | 122900 | 96144562500 | 433500 | 434500 | 435000 | 433000 | 2221 |
| 426 | 20231101 | 122800 | 95180634500 | 435000 | 434000 | 435000 | 434000 | 67 |
| 427 | 20231101 | 122700 | 95151525500 | 434000 | 434000 | 434500 | 433500 | 1235 |
| 428 | 20231101 | 122600 | 94615246500 | 433500 | 434000 | 434000 | 433500 | 710 |
| 429 | 20231101 | 122500 | 94307224500 | 434000 | 434500 | 434500 | 434000 | 88 |
| 430 | 20231101 | 122400 | 94269022000 | 434000 | 434000 | 434500 | 434000 | 355 |
| 431 | 20231101 | 122300 | 94114912000 | 434000 | 434000 | 434500 | 434000 | 74 |
| 432 | 20231101 | 122200 | 94082781000 | 434500 | 434000 | 434500 | 434000 | 129 |
| 433 | 20231101 | 122100 | 94026786000 | 434500 | 434500 | 434500 | 434000 | 138 |
| 434 | 20231101 | 122000 | 93966843000 | 434000 | 434500 | 434500 | 434000 | 168 |
| 435 | 20231101 | 121900 | 93893874000 | 434000 | 434500 | 434500 | 434000 | 277 |
| 436 | 20231101 | 121800 | 93773564500 | 434500 | 433500 | 435000 | 433500 | 887 |
| 437 | 20231101 | 121700 | 93388442500 | 433500 | 433500 | 434000 | 433500 | 219 |
| 438 | 20231101 | 121600 | 93293429500 | 434000 | 433500 | 434000 | 433500 | 39 |
| 439 | 20231101 | 121500 | 93276515500 | 434000 | 433500 | 434000 | 433500 | 56 |
| 440 | 20231101 | 121400 | 93252229500 | 433500 | 434000 | 434000 | 433500 | 212 |
| 441 | 20231101 | 121300 | 93160241500 | 434000 | 433500 | 434500 | 433500 | 425 |
| 442 | 20231101 | 121200 | 92975826500 | 433500 | 433500 | 434000 | 433500 | 119 |
| 443 | 20231101 | 121100 | 92924234000 | 433500 | 434500 | 434500 | 433000 | 1110 |
| 444 | 20231101 | 121000 | 92442664500 | 434500 | 434000 | 434500 | 434000 | 172 |
| 445 | 20231101 | 120900 | 92367934000 | 434000 | 433500 | 434000 | 433000 | 246 |
| 446 | 20231101 | 120800 | 92261254000 | 433000 | 433000 | 433500 | 433000 | 162 |
| 447 | 20231101 | 120700 | 92191036500 | 433000 | 433500 | 433500 | 433000 | 60 |
| 448 | 20231101 | 120600 | 92165036500 | 433500 | 433000 | 433500 | 433000 | 105 |
| 449 | 20231101 | 120500 | 92119535500 | 433500 | 433000 | 433500 | 433000 | 330 |
| 450 | 20231101 | 120400 | 91976499500 | 433000 | 433000 | 433500 | 432500 | 678 |
| 451 | 20231101 | 120300 | 91682895500 | 432500 | 432500 | 433000 | 432500 | 158 |
| 452 | 20231101 | 120200 | 91614518500 | 432500 | 432500 | 433000 | 432500 | 135 |
| 453 | 20231101 | 120100 | 91556106000 | 432500 | 433500 | 433500 | 432500 | 226 |
| 454 | 20231101 | 120000 | 91458258500 | 433000 | 433500 | 433500 | 433000 | 272 |
| 455 | 20231101 | 115900 | 91340456500 | 433000 | 433500 | 433500 | 433000 | 174 |
| 456 | 20231101 | 115800 | 91265100500 | 433000 | 433000 | 433500 | 433000 | 186 |
| 457 | 20231101 | 115700 | 91184560500 | 433000 | 433000 | 433500 | 433000 | 232 |
| 458 | 20231101 | 115600 | 91084096000 | 433000 | 433500 | 433500 | 433000 | 78 |
| 459 | 20231101 | 115500 | 91050315000 | 433500 | 433500 | 433500 | 433000 | 198 |
| 460 | 20231101 | 115400 | 90964490000 | 433500 | 433500 | 434000 | 433500 | 182 |
| 461 | 20231101 | 115300 | 90885582000 | 434000 | 434000 | 434500 | 433500 | 124 |
| 462 | 20231101 | 115200 | 90831795500 | 434000 | 434000 | 434500 | 434000 | 375 |
| 463 | 20231101 | 115100 | 90669043000 | 434000 | 434500 | 434500 | 434000 | 419 |
| 464 | 20231101 | 115000 | 90487175500 | 434500 | 434500 | 435000 | 434500 | 324 |
| 465 | 20231101 | 114900 | 90346394000 | 434500 | 435500 | 435500 | 434500 | 189 |
| 466 | 20231101 | 114800 | 90264222500 | 435000 | 435500 | 436000 | 435000 | 1400 |
| 467 | 20231101 | 114700 | 89654787500 | 435500 | 435500 | 436000 | 435500 | 634 |
| 468 | 20231101 | 114600 | 89378609500 | 436000 | 434500 | 436000 | 434500 | 1630 |
| 469 | 20231101 | 114500 | 88669204000 | 435000 | 434500 | 435000 | 434500 | 219 |
| 470 | 20231101 | 114400 | 88574010000 | 434500 | 435000 | 435000 | 434500 | 147 |
| 471 | 20231101 | 114300 | 88510132000 | 435000 | 434500 | 435000 | 434500 | 307 |
| 472 | 20231101 | 114200 | 88376737000 | 434500 | 434500 | 435000 | 434500 | 159 |
| 473 | 20231101 | 114100 | 88307623000 | 434500 | 434500 | 435000 | 434500 | 226 |
| 474 | 20231101 | 114000 | 88209424500 | 435000 | 434500 | 435000 | 434500 | 140 |
| 475 | 20231101 | 113900 | 88148581000 | 434500 | 434500 | 435000 | 434500 | 205 |
| 476 | 20231101 | 113800 | 88059485500 | 435000 | 435500 | 435500 | 434500 | 703 |
| 477 | 20231101 | 113700 | 87753703500 | 435500 | 434000 | 435500 | 434000 | 1535 |
| 478 | 20231101 | 113600 | 87086470500 | 434000 | 434500 | 434500 | 434000 | 63 |
| 479 | 20231101 | 113500 | 87059117500 | 434000 | 434000 | 434500 | 434000 | 81 |
| 480 | 20231101 | 113400 | 87023942500 | 434000 | 434000 | 434500 | 434000 | 383 |
| 481 | 20231101 | 113300 | 86857547500 | 434500 | 433500 | 434500 | 433500 | 478 |
| 482 | 20231101 | 113200 | 86650038500 | 433500 | 434000 | 434500 | 433500 | 1077 |
| 483 | 20231101 | 113100 | 86182642000 | 434000 | 434500 | 434500 | 434000 | 101 |
| 484 | 20231101 | 113000 | 86138775000 | 434500 | 433000 | 434500 | 433000 | 1448 |
| 485 | 20231101 | 112900 | 85510785500 | 433000 | 433500 | 433500 | 433000 | 136 |
| 486 | 20231101 | 112800 | 85451849000 | 433000 | 433500 | 433500 | 433000 | 139 |
| 487 | 20231101 | 112700 | 85391658000 | 433000 | 433000 | 433500 | 433000 | 34 |
| 488 | 20231101 | 112600 | 85376930000 | 433000 | 433000 | 433500 | 433000 | 112 |
| 489 | 20231101 | 112500 | 85328401000 | 433000 | 433500 | 434000 | 433000 | 395 |
| 490 | 20231101 | 112400 | 85157201000 | 434000 | 433000 | 434000 | 432500 | 753 |
| 491 | 20231101 | 112300 | 84830944000 | 432500 | 433000 | 433000 | 432500 | 566 |
| 492 | 20231101 | 112200 | 84585871000 | 433000 | 433500 | 434000 | 433000 | 1411 |
| 493 | 20231101 | 112100 | 83974294000 | 433500 | 434000 | 434000 | 433500 | 96 |
| 494 | 20231101 | 112000 | 83932649500 | 434000 | 433500 | 434000 | 433500 | 137 |
| 495 | 20231101 | 111900 | 83873204000 | 434000 | 433500 | 434500 | 433500 | 1362 |
| 496 | 20231101 | 111800 | 83282102000 | 433500 | 433500 | 434000 | 433500 | 73 |
| 497 | 20231101 | 111700 | 83250456000 | 433500 | 434000 | 434000 | 433500 | 31 |
| 498 | 20231101 | 111600 | 83237011000 | 434000 | 434000 | 434000 | 433500 | 63 |
| 499 | 20231101 | 111500 | 83209689500 | 433500 | 433500 | 434000 | 433000 | 1154 |
| 500 | 20231101 | 111400 | 82709419500 | 434000 | 433000 | 434500 | 433000 | 2550 |
| 501 | 20231101 | 111300 | 81603424500 | 433500 | 433500 | 433500 | 433000 | 79 |
| 502 | 20231101 | 111200 | 81569190000 | 433500 | 433500 | 433500 | 433000 | 399 |
| 503 | 20231101 | 111100 | 81396234500 | 433000 | 432000 | 433500 | 432000 | 1017 |
| 504 | 20231101 | 111000 | 80956242500 | 432000 | 432500 | 432500 | 432000 | 410 |
| 505 | 20231101 | 110900 | 80779093500 | 432000 | 433000 | 433000 | 432000 | 1316 |
| 506 | 20231101 | 110800 | 80209927500 | 433000 | 433000 | 433500 | 432500 | 762 |
| 507 | 20231101 | 110700 | 79879993500 | 433500 | 433000 | 433500 | 433000 | 69 |
| 508 | 20231101 | 110600 | 79850103000 | 433500 | 433000 | 433500 | 433000 | 125 |
| 509 | 20231101 | 110500 | 79795956500 | 433000 | 433500 | 433500 | 432500 | 1908 |
| 510 | 20231101 | 110400 | 78969971000 | 433000 | 433000 | 433500 | 433000 | 437 |
| 511 | 20231101 | 110300 | 78780671500 | 432500 | 432500 | 432500 | 432000 | 768 |
| 512 | 20231101 | 110200 | 78448556500 | 432500 | 432000 | 432500 | 432000 | 134 |
| 513 | 20231101 | 110100 | 78390659500 | 432500 | 432000 | 432500 | 432000 | 161 |
| 514 | 20231101 | 110000 | 78321083000 | 432000 | 432500 | 432500 | 432000 | 537 |
| 515 | 20231101 | 105900 | 78088914500 | 432000 | 432500 | 432500 | 432000 | 126 |
| 516 | 20231101 | 105800 | 78034475000 | 432000 | 431500 | 432500 | 431000 | 3003 |
| 517 | 20231101 | 105700 | 76737451500 | 431000 | 431000 | 431500 | 431000 | 185 |
| 518 | 20231101 | 105600 | 76657709500 | 431000 | 431500 | 431500 | 431000 | 545 |
| 519 | 20231101 | 105500 | 76422812500 | 431000 | 431500 | 431500 | 431000 | 666 |
| 520 | 20231101 | 105400 | 76135550000 | 431500 | 432500 | 432500 | 431500 | 1045 |
| 521 | 20231101 | 105300 | 75684252500 | 432000 | 432000 | 432500 | 432000 | 601 |
| 522 | 20231101 | 105200 | 75424568500 | 432000 | 432500 | 432500 | 432000 | 151 |
| 523 | 20231101 | 105100 | 75359300500 | 432500 | 432500 | 432500 | 432000 | 46 |
| 524 | 20231101 | 105000 | 75339409500 | 432000 | 432000 | 432500 | 432000 | 99 |
| 525 | 20231101 | 104900 | 75296618000 | 432000 | 432000 | 432500 | 432000 | 54 |
| 526 | 20231101 | 104800 | 75273274500 | 432500 | 432500 | 432500 | 432000 | 44 |
| 527 | 20231101 | 104700 | 75254258000 | 432500 | 432000 | 432500 | 432000 | 664 |
| 528 | 20231101 | 104600 | 74967140500 | 432000 | 432500 | 433000 | 432000 | 813 |
| 529 | 20231101 | 104500 | 74615518500 | 432500 | 433500 | 434000 | 432500 | 1725 |
| 530 | 20231101 | 104400 | 73868240000 | 433500 | 433500 | 434000 | 433500 | 231 |
| 531 | 20231101 | 104300 | 73768095000 | 433500 | 433500 | 433500 | 433000 | 364 |
| 532 | 20231101 | 104200 | 73610306000 | 433500 | 433500 | 433500 | 433000 | 375 |
| 533 | 20231101 | 104100 | 73447755500 | 433500 | 432500 | 434000 | 432500 | 2137 |
| 534 | 20231101 | 104000 | 72521834500 | 432500 | 432000 | 433000 | 432000 | 1216 |
| 535 | 20231101 | 103900 | 71995781000 | 432500 | 432000 | 432500 | 431500 | 632 |
| 536 | 20231101 | 103800 | 71722760000 | 432000 | 432000 | 432500 | 431500 | 1518 |
| 537 | 20231101 | 103700 | 71067290000 | 432500 | 432500 | 432500 | 432000 | 85 |
| 538 | 20231101 | 103600 | 71030543500 | 432000 | 430500 | 432000 | 430500 | 409 |
| 539 | 20231101 | 103500 | 70854148000 | 430500 | 430500 | 431000 | 430500 | 588 |
| 540 | 20231101 | 103400 | 70600763000 | 430500 | 430500 | 431000 | 430500 | 347 |
| 541 | 20231101 | 103300 | 70451314500 | 430500 | 431000 | 431000 | 430500 | 369 |
| 542 | 20231101 | 103200 | 70292440000 | 430500 | 430500 | 431000 | 430000 | 1410 |
| 543 | 20231101 | 103100 | 69685456500 | 430500 | 430500 | 431000 | 430500 | 787 |
| 544 | 20231101 | 103000 | 69346564500 | 430500 | 431000 | 431500 | 430500 | 1306 |
| 545 | 20231101 | 102900 | 68784220500 | 431000 | 431000 | 431500 | 431000 | 1864 |
| 546 | 20231101 | 102800 | 67980828000 | 431000 | 431000 | 431500 | 431000 | 592 |
| 547 | 20231101 | 102700 | 67725585500 | 431500 | 431000 | 432000 | 431000 | 2270 |
| 548 | 20231101 | 102600 | 66746436000 | 431000 | 432000 | 432000 | 431000 | 4879 |
| 549 | 20231101 | 102500 | 64641967000 | 432000 | 432000 | 432500 | 432000 | 2239 |
| 550 | 20231101 | 102400 | 63674713500 | 432500 | 432500 | 432500 | 432000 | 539 |
| 551 | 20231101 | 102300 | 63441666500 | 432500 | 432500 | 432500 | 432500 | 198 |
| 552 | 20231101 | 102200 | 63356031500 | 433000 | 433000 | 433000 | 432000 | 799 |
| 553 | 20231101 | 102100 | 63010485000 | 433000 | 432500 | 433000 | 432500 | 869 |
| 554 | 20231101 | 102000 | 62634628500 | 432500 | 433500 | 433500 | 432000 | 1999 |
| 555 | 20231101 | 101900 | 61769823500 | 433500 | 433000 | 433500 | 432500 | 331 |
| 556 | 20231101 | 101800 | 61626505000 | 433000 | 433000 | 434000 | 432500 | 440 |
| 557 | 20231101 | 101700 | 61436017500 | 434000 | 432500 | 434000 | 432000 | 1098 |
| 558 | 20231101 | 101600 | 60961167500 | 432500 | 432500 | 433000 | 432000 | 2775 |
| 559 | 20231101 | 101500 | 59760982000 | 432500 | 432500 | 433000 | 432500 | 223 |
| 560 | 20231101 | 101400 | 59664520500 | 432500 | 433500 | 433500 | 432500 | 1014 |
| 561 | 20231101 | 101300 | 59225508500 | 433000 | 433000 | 433500 | 433000 | 401 |
| 562 | 20231101 | 101200 | 59051821000 | 433500 | 433500 | 433500 | 433000 | 357 |
| 563 | 20231101 | 101100 | 58897089000 | 433500 | 433500 | 434000 | 433500 | 141 |
| 564 | 20231101 | 101000 | 58835947500 | 434000 | 434500 | 434500 | 433500 | 344 |
| 565 | 20231101 | 100900 | 58686646000 | 434500 | 434500 | 435000 | 434500 | 178 |
| 566 | 20231101 | 100800 | 58609303500 | 434500 | 436000 | 436000 | 434500 | 344 |
| 567 | 20231101 | 100700 | 58459531500 | 436000 | 436000 | 436000 | 435500 | 111 |
| 568 | 20231101 | 100600 | 58411136000 | 436500 | 436000 | 436500 | 436000 | 740 |
| 569 | 20231101 | 100500 | 58088469500 | 436000 | 434500 | 436000 | 434500 | 981 |
| 570 | 20231101 | 100400 | 57661447000 | 434500 | 435500 | 435500 | 434500 | 370 |
| 571 | 20231101 | 100300 | 57500521500 | 435500 | 435500 | 435500 | 435000 | 303 |
| 572 | 20231101 | 100200 | 57368670000 | 435500 | 435000 | 435500 | 435000 | 221 |
| 573 | 20231101 | 100100 | 57272508000 | 435000 | 436000 | 436000 | 435000 | 656 |
| 574 | 20231101 | 100000 | 56986816000 | 436000 | 435000 | 436000 | 435000 | 374 |
| 575 | 20231101 | 095900 | 56823930500 | 435000 | 436000 | 436000 | 435000 | 344 |
| 576 | 20231101 | 095800 | 56674078000 | 436000 | 436500 | 436500 | 435500 | 617 |
| 577 | 20231101 | 095700 | 56405018500 | 436500 | 436000 | 436500 | 435500 | 922 |
| 578 | 20231101 | 095600 | 56003039000 | 435500 | 435500 | 435500 | 435000 | 363 |
| 579 | 20231101 | 095500 | 55844957500 | 435500 | 434000 | 435500 | 433500 | 957 |
| 580 | 20231101 | 095400 | 55429353000 | 434000 | 434000 | 434000 | 433500 | 286 |
| 581 | 20231101 | 095300 | 55305251000 | 433500 | 434000 | 434000 | 433500 | 736 |
| 582 | 20231101 | 095200 | 54985873000 | 434000 | 433500 | 434500 | 433500 | 839 |
| 583 | 20231101 | 095100 | 54621787500 | 433500 | 433500 | 434500 | 433000 | 1548 |
| 584 | 20231101 | 095000 | 53950042000 | 433500 | 434500 | 434500 | 433500 | 319 |
| 585 | 20231101 | 094900 | 53811605000 | 434500 | 435000 | 435500 | 434500 | 443 |
| 586 | 20231101 | 094800 | 53618920500 | 435500 | 435500 | 435500 | 435000 | 201 |
| 587 | 20231101 | 094700 | 53531467500 | 435500 | 434500 | 436000 | 434000 | 1507 |
| 588 | 20231101 | 094600 | 52875512500 | 434000 | 433500 | 434500 | 433500 | 489 |
| 589 | 20231101 | 094500 | 52663195000 | 433500 | 433500 | 434000 | 433500 | 442 |
| 590 | 20231101 | 094400 | 52471427500 | 434000 | 432500 | 434000 | 432500 | 737 |
| 591 | 20231101 | 094300 | 52151941000 | 433000 | 433000 | 433500 | 432000 | 2149 |
| 592 | 20231101 | 094200 | 51221752000 | 433000 | 432500 | 433500 | 432500 | 353 |
| 593 | 20231101 | 094100 | 51068901000 | 433000 | 433000 | 433500 | 432500 | 786 |
| 594 | 20231101 | 094000 | 50728618000 | 432500 | 432500 | 433500 | 432500 | 902 |
| 595 | 20231101 | 093900 | 50338325500 | 432500 | 431500 | 434000 | 431500 | 2451 |
| 596 | 20231101 | 093800 | 49278203000 | 432000 | 431500 | 432000 | 431500 | 805 |
| 597 | 20231101 | 093700 | 48930774500 | 432000 | 434000 | 434000 | 431500 | 3456 |
| 598 | 20231101 | 093600 | 47434470500 | 434000 | 434000 | 434500 | 434000 | 939 |
| 599 | 20231101 | 093500 | 47026931500 | 434000 | 435000 | 435500 | 434000 | 2525 |
| 600 | 20231101 | 093400 | 45929298500 | 435500 | 437000 | 437000 | 435000 | 3873 |
| 601 | 20231101 | 093300 | 44239698000 | 437000 | 436500 | 437000 | 436500 | 524 |
| 602 | 20231101 | 093200 | 44010783500 | 437000 | 437500 | 437500 | 436500 | 737 |
| 603 | 20231101 | 093100 | 43688781000 | 437000 | 437500 | 438000 | 437000 | 280 |
| 604 | 20231101 | 093000 | 43566287000 | 437500 | 437000 | 438000 | 436500 | 2721 |
| 605 | 20231101 | 092900 | 42376636500 | 437000 | 439000 | 439000 | 436500 | 1940 |
| 606 | 20231101 | 092800 | 41527628000 | 439000 | 437500 | 439000 | 437500 | 1358 |
| 607 | 20231101 | 092700 | 40932557000 | 437500 | 437500 | 437500 | 437000 | 1146 |
| 608 | 20231101 | 092600 | 40431293000 | 437500 | 439500 | 439500 | 437000 | 1524 |
| 609 | 20231101 | 092500 | 39763624000 | 439500 | 439500 | 440000 | 439000 | 704 |
| 610 | 20231101 | 092400 | 39454207500 | 439500 | 440500 | 440500 | 438500 | 3043 |
| 611 | 20231101 | 092300 | 38116689000 | 440000 | 440500 | 441000 | 440000 | 2573 |
| 612 | 20231101 | 092200 | 36982748000 | 441000 | 440000 | 441500 | 440000 | 2277 |
| 613 | 20231101 | 092100 | 35978929500 | 440000 | 440500 | 440500 | 440000 | 887 |
| 614 | 20231101 | 092000 | 35588529500 | 440000 | 441000 | 441000 | 440000 | 1604 |
| 615 | 20231101 | 091900 | 34881686000 | 441000 | 441500 | 441500 | 441000 | 732 |
| 616 | 20231101 | 091800 | 34558713500 | 441500 | 442000 | 442500 | 441000 | 1441 |
| 617 | 20231101 | 091700 | 33922049000 | 442000 | 443500 | 444000 | 441500 | 5542 |
| 618 | 20231101 | 091600 | 31470336500 | 444000 | 442500 | 444000 | 442000 | 2418 |
| 619 | 20231101 | 091500 | 30398648000 | 442000 | 442000 | 442500 | 441500 | 1822 |
| 620 | 20231101 | 091400 | 29592765000 | 442000 | 442500 | 442500 | 441000 | 2148 |
| 621 | 20231101 | 091300 | 28643684500 | 442000 | 442000 | 442000 | 441000 | 1286 |
| 622 | 20231101 | 091200 | 28075608500 | 442000 | 440000 | 442000 | 440000 | 2741 |
| 623 | 20231101 | 091100 | 26867032500 | 440000 | 441500 | 441500 | 439500 | 2849 |
| 624 | 20231101 | 091000 | 25610916500 | 441500 | 441000 | 442000 | 440500 | 2573 |
| 625 | 20231101 | 090900 | 24475865000 | 441500 | 441000 | 441500 | 440500 | 1511 |
| 626 | 20231101 | 090800 | 23809569500 | 440500 | 439500 | 441500 | 439000 | 3129 |
| 627 | 20231101 | 090700 | 22432222000 | 440000 | 439500 | 440500 | 438500 | 4550 |
| 628 | 20231101 | 090600 | 20433543000 | 439500 | 438000 | 440000 | 438000 | 3700 |
| 629 | 20231101 | 090500 | 18809310500 | 437500 | 438500 | 439000 | 436500 | 5960 |
| 630 | 20231101 | 090400 | 16200637500 | 438500 | 438500 | 438500 | 436000 | 4537 |
| 631 | 20231101 | 090300 | 14217117500 | 438500 | 437500 | 438500 | 437000 | 1851 |
| 632 | 20231101 | 090200 | 13406507000 | 437500 | 438000 | 439000 | 435500 | 6876 |
| 633 | 20231101 | 090100 | 10400337000 | 438000 | 440000 | 440500 | 435500 | 10607 |
| 634 | 20231101 | 090000 | 5756000000 | 440000 | 440500 | 441000 | 439500 | 13064 |