37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 193000 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 15005 |
| 3 | 20231103 | 192900 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 4 | 20231103 | 192800 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 5 | 20231103 | 192700 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 6 | 20231103 | 192600 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 7 | 20231103 | 192500 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 8 | 20231103 | 192400 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 9 | 20231103 | 192300 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 10 | 20231103 | 192200 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 11 | 20231103 | 192100 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 12 | 20231103 | 192000 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 13 | 20231103 | 191900 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 14 | 20231103 | 191800 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 15 | 20231103 | 191700 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 16 | 20231103 | 191600 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 17 | 20231103 | 191500 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 18 | 20231103 | 191400 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 19 | 20231103 | 191300 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 20 | 20231103 | 191200 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 21 | 20231103 | 191100 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 22 | 20231103 | 191000 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 23 | 20231103 | 190900 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 24 | 20231103 | 190800 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 25 | 20231103 | 190700 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 26 | 20231103 | 190600 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 27 | 20231103 | 190500 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 28 | 20231103 | 190400 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 29 | 20231103 | 190300 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 30 | 20231103 | 190200 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 31 | 20231103 | 190100 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 32 | 20231103 | 190000 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 15005 |
| 33 | 20231103 | 185900 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 34 | 20231103 | 185800 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 35 | 20231103 | 185700 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 36 | 20231103 | 185600 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 37 | 20231103 | 185500 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 38 | 20231103 | 185400 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 39 | 20231103 | 185300 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 40 | 20231103 | 185200 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 41 | 20231103 | 185100 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 42 | 20231103 | 185000 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 43 | 20231103 | 184900 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 44 | 20231103 | 184800 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 45 | 20231103 | 184700 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 46 | 20231103 | 184600 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 47 | 20231103 | 184500 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 48 | 20231103 | 184400 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 49 | 20231103 | 184300 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 50 | 20231103 | 184200 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 51 | 20231103 | 184100 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 52 | 20231103 | 184000 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 53 | 20231103 | 183900 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 54 | 20231103 | 183800 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 55 | 20231103 | 183700 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 56 | 20231103 | 183600 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 57 | 20231103 | 183500 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 58 | 20231103 | 183400 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 59 | 20231103 | 183300 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 60 | 20231103 | 183200 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 61 | 20231103 | 183100 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 62 | 20231103 | 183000 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 15005 |
| 63 | 20231103 | 182900 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 64 | 20231103 | 182800 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 65 | 20231103 | 182700 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 66 | 20231103 | 182600 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 67 | 20231103 | 182500 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 68 | 20231103 | 182400 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 69 | 20231103 | 182300 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 70 | 20231103 | 182200 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 71 | 20231103 | 182100 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 72 | 20231103 | 182000 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 73 | 20231103 | 181900 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 74 | 20231103 | 181800 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 75 | 20231103 | 181700 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 76 | 20231103 | 181600 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 77 | 20231103 | 181500 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 78 | 20231103 | 181400 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 79 | 20231103 | 181300 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 80 | 20231103 | 181200 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 81 | 20231103 | 181100 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 82 | 20231103 | 181000 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 83 | 20231103 | 180900 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 84 | 20231103 | 180800 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 85 | 20231103 | 180700 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 86 | 20231103 | 180600 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 87 | 20231103 | 180500 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 88 | 20231103 | 180400 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 89 | 20231103 | 180300 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 90 | 20231103 | 180200 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 91 | 20231103 | 180100 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 92 | 20231103 | 180000 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 15005 |
| 93 | 20231103 | 175900 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 94 | 20231103 | 175800 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 95 | 20231103 | 175700 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 96 | 20231103 | 175600 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 97 | 20231103 | 175500 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 98 | 20231103 | 175400 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 99 | 20231103 | 175300 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 100 | 20231103 | 175200 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 101 | 20231103 | 175100 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 102 | 20231103 | 175000 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 103 | 20231103 | 174900 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 104 | 20231103 | 174800 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 105 | 20231103 | 174700 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 106 | 20231103 | 174600 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 107 | 20231103 | 174500 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 108 | 20231103 | 174400 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 109 | 20231103 | 174300 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 110 | 20231103 | 174200 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 111 | 20231103 | 174100 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 112 | 20231103 | 174000 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 113 | 20231103 | 173900 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 114 | 20231103 | 173800 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 115 | 20231103 | 173700 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 116 | 20231103 | 173600 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 117 | 20231103 | 173500 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 118 | 20231103 | 173400 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 119 | 20231103 | 173300 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 120 | 20231103 | 173200 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 121 | 20231103 | 173100 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 122 | 20231103 | 173000 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 15005 |
| 123 | 20231103 | 172900 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 124 | 20231103 | 172800 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 125 | 20231103 | 172700 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 126 | 20231103 | 172600 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 127 | 20231103 | 172500 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 128 | 20231103 | 172400 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 129 | 20231103 | 172300 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 130 | 20231103 | 172200 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 131 | 20231103 | 172100 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 132 | 20231103 | 172000 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 133 | 20231103 | 171900 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 134 | 20231103 | 171800 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 135 | 20231103 | 171700 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 136 | 20231103 | 171600 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 137 | 20231103 | 171500 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 138 | 20231103 | 171400 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 139 | 20231103 | 171300 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 140 | 20231103 | 171200 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 141 | 20231103 | 171100 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 142 | 20231103 | 171000 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 143 | 20231103 | 170900 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 144 | 20231103 | 170800 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 145 | 20231103 | 170700 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 146 | 20231103 | 170600 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 147 | 20231103 | 170500 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 148 | 20231103 | 170400 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 149 | 20231103 | 170300 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 150 | 20231103 | 170200 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 151 | 20231103 | 170100 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 152 | 20231103 | 170000 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 15005 |
| 153 | 20231103 | 165900 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 154 | 20231103 | 165800 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 155 | 20231103 | 165700 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 156 | 20231103 | 165600 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 157 | 20231103 | 165500 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 158 | 20231103 | 165400 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 159 | 20231103 | 165300 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 160 | 20231103 | 165200 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 161 | 20231103 | 165100 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 162 | 20231103 | 165000 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 163 | 20231103 | 164900 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 164 | 20231103 | 164800 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 165 | 20231103 | 164700 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 166 | 20231103 | 164600 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 167 | 20231103 | 164500 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 168 | 20231103 | 164400 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 169 | 20231103 | 164300 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 170 | 20231103 | 164200 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 171 | 20231103 | 164100 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 172 | 20231103 | 164000 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 173 | 20231103 | 163900 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 174 | 20231103 | 163800 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 175 | 20231103 | 163700 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 176 | 20231103 | 163600 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 177 | 20231103 | 163500 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 178 | 20231103 | 163400 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 179 | 20231103 | 163300 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 180 | 20231103 | 163200 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 181 | 20231103 | 163100 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 182 | 20231103 | 163000 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 15005 |
| 183 | 20231103 | 162900 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 184 | 20231103 | 162800 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 185 | 20231103 | 162700 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 186 | 20231103 | 162600 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 187 | 20231103 | 162500 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 188 | 20231103 | 162400 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 189 | 20231103 | 162300 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 190 | 20231103 | 162200 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 191 | 20231103 | 162100 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 192 | 20231103 | 162000 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 193 | 20231103 | 161900 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 194 | 20231103 | 161800 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 195 | 20231103 | 161700 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 196 | 20231103 | 161600 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 197 | 20231103 | 161500 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 198 | 20231103 | 161400 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 199 | 20231103 | 161300 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 200 | 20231103 | 161200 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 201 | 20231103 | 161100 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 202 | 20231103 | 161000 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 203 | 20231103 | 160900 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 204 | 20231103 | 160800 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 205 | 20231103 | 160700 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 206 | 20231103 | 160600 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 207 | 20231103 | 160500 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 208 | 20231103 | 160400 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 209 | 20231103 | 160300 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 210 | 20231103 | 160200 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 211 | 20231103 | 160100 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 212 | 20231103 | 160000 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 15005 |
| 213 | 20231103 | 155900 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 214 | 20231103 | 155800 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 215 | 20231103 | 155700 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 216 | 20231103 | 155600 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 217 | 20231103 | 155500 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 218 | 20231103 | 155400 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 219 | 20231103 | 155300 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 220 | 20231103 | 155200 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 221 | 20231103 | 155100 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 222 | 20231103 | 155000 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 223 | 20231103 | 154900 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 224 | 20231103 | 154800 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 225 | 20231103 | 154700 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 226 | 20231103 | 154600 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 227 | 20231103 | 154500 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 228 | 20231103 | 154400 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 229 | 20231103 | 154300 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 230 | 20231103 | 154200 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 231 | 20231103 | 154100 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 232 | 20231103 | 154000 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 233 | 20231103 | 153900 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 234 | 20231103 | 153800 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 235 | 20231103 | 153700 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 236 | 20231103 | 153600 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 237 | 20231103 | 153500 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 238 | 20231103 | 153400 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 239 | 20231103 | 153300 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 240 | 20231103 | 153200 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 241 | 20231103 | 153100 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 242 | 20231103 | 153000 | 137653269000 | 471000 | 471000 | 471000 | 471000 | 30010 |
| 243 | 20231103 | 152900 | 130585914000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 244 | 20231103 | 152800 | 130585914000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 245 | 20231103 | 152700 | 130585914000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 246 | 20231103 | 152600 | 130585914000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 247 | 20231103 | 152500 | 130585914000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 248 | 20231103 | 152400 | 130585914000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 249 | 20231103 | 152300 | 130585914000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 250 | 20231103 | 152200 | 130585914000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 251 | 20231103 | 152100 | 130585914000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 252 | 20231103 | 152000 | 130585914000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 253 | 20231103 | 151900 | 130585914000 | 472500 | 472500 | 473000 | 472000 | 628 |
| 254 | 20231103 | 151800 | 130289184500 | 472000 | 473000 | 473000 | 471500 | 724 |
| 255 | 20231103 | 151700 | 129947137000 | 473000 | 473500 | 474000 | 472500 | 1057 |
| 256 | 20231103 | 151600 | 129446920500 | 473500 | 474000 | 474500 | 473000 | 1767 |
| 257 | 20231103 | 151500 | 128610012500 | 473500 | 473500 | 474000 | 473500 | 1309 |
| 258 | 20231103 | 151400 | 127989576500 | 474000 | 473500 | 474000 | 473500 | 1230 |
| 259 | 20231103 | 151300 | 127406922500 | 473500 | 474000 | 474000 | 473000 | 1410 |
| 260 | 20231103 | 151200 | 126739061500 | 474000 | 474000 | 474000 | 473000 | 1151 |
| 261 | 20231103 | 151100 | 126193790500 | 474000 | 474000 | 474000 | 473500 | 1545 |
| 262 | 20231103 | 151000 | 125461680500 | 474000 | 474000 | 474000 | 473500 | 1892 |
| 263 | 20231103 | 150900 | 124565258000 | 474000 | 473500 | 474000 | 473000 | 1991 |
| 264 | 20231103 | 150800 | 123622485500 | 473000 | 473500 | 473500 | 473000 | 1904 |
| 265 | 20231103 | 150700 | 122721311500 | 473500 | 473000 | 473500 | 472500 | 1433 |
| 266 | 20231103 | 150600 | 122043168500 | 473000 | 473000 | 473000 | 472500 | 1260 |
| 267 | 20231103 | 150500 | 121447212500 | 473000 | 472500 | 473000 | 472500 | 686 |
| 268 | 20231103 | 150400 | 121122790500 | 472500 | 472500 | 472500 | 472000 | 556 |
| 269 | 20231103 | 150300 | 120860099500 | 472500 | 472000 | 472500 | 471500 | 499 |
| 270 | 20231103 | 150200 | 120624462000 | 472000 | 472000 | 472000 | 471500 | 465 |
| 271 | 20231103 | 150100 | 120405010500 | 471500 | 472000 | 472000 | 471500 | 465 |
| 272 | 20231103 | 150000 | 120185553500 | 472000 | 471500 | 472000 | 471500 | 412 |
| 273 | 20231103 | 145900 | 119991107000 | 472000 | 472000 | 472000 | 471500 | 387 |
| 274 | 20231103 | 145800 | 119808455000 | 472000 | 471000 | 472000 | 471000 | 591 |
| 275 | 20231103 | 145700 | 119529653000 | 471500 | 471500 | 471500 | 471000 | 370 |
| 276 | 20231103 | 145600 | 119355222000 | 471500 | 471000 | 471500 | 471000 | 403 |
| 277 | 20231103 | 145500 | 119165217500 | 471000 | 471500 | 471500 | 471000 | 290 |
| 278 | 20231103 | 145400 | 119028491000 | 471500 | 471500 | 471500 | 471000 | 345 |
| 279 | 20231103 | 145300 | 118865835500 | 471500 | 471500 | 471500 | 471000 | 355 |
| 280 | 20231103 | 145200 | 118698481500 | 471500 | 471000 | 471500 | 471000 | 340 |
| 281 | 20231103 | 145100 | 118538224000 | 471500 | 471000 | 471500 | 471000 | 275 |
| 282 | 20231103 | 145000 | 118408603000 | 471000 | 471500 | 471500 | 470500 | 933 |
| 283 | 20231103 | 144900 | 117969107000 | 471000 | 471500 | 471500 | 471000 | 1420 |
| 284 | 20231103 | 144800 | 117300164500 | 471500 | 471000 | 471500 | 471000 | 256 |
| 285 | 20231103 | 144700 | 117179471500 | 471500 | 471000 | 471500 | 471000 | 398 |
| 286 | 20231103 | 144600 | 116991819500 | 471500 | 472500 | 472500 | 471500 | 1039 |
| 287 | 20231103 | 144500 | 116501435000 | 472500 | 471500 | 472500 | 471000 | 719 |
| 288 | 20231103 | 144400 | 116162256000 | 471500 | 471500 | 472000 | 471000 | 1028 |
| 289 | 20231103 | 144300 | 115677546500 | 472000 | 472500 | 472500 | 472000 | 757 |
| 290 | 20231103 | 144200 | 115320172000 | 472500 | 472000 | 472500 | 472000 | 271 |
| 291 | 20231103 | 144100 | 115192161000 | 472500 | 473000 | 473000 | 472000 | 891 |
| 292 | 20231103 | 144000 | 114771124000 | 472500 | 472500 | 472500 | 472000 | 650 |
| 293 | 20231103 | 143900 | 114464030500 | 472000 | 472000 | 472500 | 472000 | 239 |
| 294 | 20231103 | 143800 | 114351119500 | 472500 | 472500 | 472500 | 472000 | 1255 |
| 295 | 20231103 | 143700 | 113758658500 | 472500 | 472500 | 472500 | 472000 | 346 |
| 296 | 20231103 | 143600 | 113595263500 | 472500 | 472500 | 472500 | 472000 | 97 |
| 297 | 20231103 | 143500 | 113549440000 | 472500 | 472000 | 472500 | 471500 | 1138 |
| 298 | 20231103 | 143400 | 113012293500 | 472500 | 471500 | 473000 | 471500 | 1777 |
| 299 | 20231103 | 143300 | 112173377500 | 472000 | 472000 | 472000 | 471500 | 322 |
| 300 | 20231103 | 143200 | 112021464000 | 471500 | 471500 | 472000 | 471500 | 369 |
| 301 | 20231103 | 143100 | 111847360500 | 472000 | 472000 | 472000 | 471500 | 315 |
| 302 | 20231103 | 143000 | 111698692000 | 472000 | 471500 | 472000 | 471500 | 250 |
| 303 | 20231103 | 142900 | 111580729500 | 471500 | 471500 | 472000 | 471500 | 223 |
| 304 | 20231103 | 142800 | 111475516500 | 471500 | 471500 | 472000 | 471500 | 509 |
| 305 | 20231103 | 142700 | 111235421000 | 471500 | 471500 | 472000 | 471500 | 344 |
| 306 | 20231103 | 142600 | 111073123000 | 472000 | 472000 | 472000 | 471500 | 232 |
| 307 | 20231103 | 142500 | 110963642000 | 471500 | 472000 | 472000 | 471500 | 231 |
| 308 | 20231103 | 142400 | 110854629500 | 472000 | 472000 | 472000 | 471500 | 130 |
| 309 | 20231103 | 142300 | 110793290000 | 471500 | 471500 | 472000 | 471500 | 72 |
| 310 | 20231103 | 142200 | 110759325000 | 471500 | 471500 | 472000 | 471500 | 176 |
| 311 | 20231103 | 142100 | 110676268500 | 471500 | 472500 | 472500 | 471500 | 1178 |
| 312 | 20231103 | 142000 | 110120485500 | 472500 | 472000 | 472500 | 472000 | 1559 |
| 313 | 20231103 | 141900 | 109384553000 | 472500 | 472500 | 472500 | 472000 | 128 |
| 314 | 20231103 | 141800 | 109324081000 | 472500 | 472500 | 473500 | 472500 | 2117 |
| 315 | 20231103 | 141700 | 108322772000 | 472500 | 473000 | 473000 | 472500 | 193 |
| 316 | 20231103 | 141600 | 108231494500 | 473000 | 472000 | 473000 | 472000 | 719 |
| 317 | 20231103 | 141500 | 107891600500 | 472500 | 473500 | 473500 | 472500 | 947 |
| 318 | 20231103 | 141400 | 107443735500 | 473000 | 473500 | 473500 | 473000 | 141 |
| 319 | 20231103 | 141300 | 107376990500 | 473500 | 474000 | 474000 | 473000 | 521 |
| 320 | 20231103 | 141200 | 107130291000 | 473500 | 473500 | 474000 | 473000 | 387 |
| 321 | 20231103 | 141100 | 106947022500 | 473500 | 474000 | 474500 | 473000 | 5334 |
| 322 | 20231103 | 141000 | 104420179500 | 474000 | 473500 | 474000 | 473000 | 2257 |
| 323 | 20231103 | 140900 | 103351204500 | 473500 | 473000 | 473500 | 472500 | 968 |
| 324 | 20231103 | 140800 | 102893234500 | 473000 | 473000 | 473000 | 472500 | 567 |
| 325 | 20231103 | 140700 | 102625065000 | 472500 | 472500 | 473000 | 472000 | 1395 |
| 326 | 20231103 | 140600 | 101965938000 | 472500 | 472500 | 472500 | 472000 | 396 |
| 327 | 20231103 | 140500 | 101778841500 | 472500 | 472000 | 472500 | 472000 | 213 |
| 328 | 20231103 | 140400 | 101678212000 | 472000 | 472000 | 472000 | 471500 | 913 |
| 329 | 20231103 | 140300 | 101247289500 | 472000 | 472000 | 472000 | 471500 | 86 |
| 330 | 20231103 | 140200 | 101206702000 | 472000 | 471500 | 472000 | 471000 | 312 |
| 331 | 20231103 | 140100 | 101059549500 | 471500 | 472000 | 472000 | 471000 | 1483 |
| 332 | 20231103 | 140000 | 100360295000 | 471500 | 471000 | 472000 | 470500 | 672 |
| 333 | 20231103 | 135900 | 100043633500 | 471000 | 471000 | 471000 | 470500 | 468 |
| 334 | 20231103 | 135800 | 99823220500 | 471000 | 470500 | 471000 | 470500 | 940 |
| 335 | 20231103 | 135700 | 99380700500 | 470500 | 470000 | 470500 | 470000 | 587 |
| 336 | 20231103 | 135600 | 99104685500 | 470500 | 470500 | 470500 | 470000 | 228 |
| 337 | 20231103 | 135500 | 98997437500 | 470500 | 470500 | 470500 | 470000 | 338 |
| 338 | 20231103 | 135400 | 98838417500 | 470500 | 470500 | 470500 | 470000 | 446 |
| 339 | 20231103 | 135300 | 98628589000 | 470500 | 470500 | 470500 | 470000 | 142 |
| 340 | 20231103 | 135200 | 98561803000 | 470500 | 470500 | 470500 | 470000 | 146 |
| 341 | 20231103 | 135100 | 98493130500 | 470500 | 470500 | 470500 | 470000 | 172 |
| 342 | 20231103 | 135000 | 98412210500 | 470000 | 470000 | 470500 | 470000 | 163 |
| 343 | 20231103 | 134900 | 98335537000 | 470000 | 470500 | 470500 | 470000 | 123 |
| 344 | 20231103 | 134800 | 98277695000 | 470500 | 470000 | 470500 | 470000 | 267 |
| 345 | 20231103 | 134700 | 98152093000 | 470500 | 470000 | 470500 | 470000 | 154 |
| 346 | 20231103 | 134600 | 98079689500 | 470000 | 470000 | 470500 | 470000 | 309 |
| 347 | 20231103 | 134500 | 97934341500 | 470500 | 470500 | 470500 | 470000 | 404 |
| 348 | 20231103 | 134400 | 97744404000 | 470500 | 470000 | 470500 | 470000 | 131 |
| 349 | 20231103 | 134300 | 97682802500 | 470500 | 470000 | 470500 | 470000 | 183 |
| 350 | 20231103 | 134200 | 97596741500 | 470000 | 470500 | 470500 | 470000 | 95 |
| 351 | 20231103 | 134100 | 97552062000 | 470500 | 469500 | 471000 | 469500 | 1410 |
| 352 | 20231103 | 134000 | 96888981500 | 470000 | 469500 | 470000 | 469500 | 152 |
| 353 | 20231103 | 133900 | 96817589500 | 469500 | 469500 | 470000 | 469500 | 210 |
| 354 | 20231103 | 133800 | 96718972500 | 469500 | 470000 | 470500 | 469000 | 1171 |
| 355 | 20231103 | 133700 | 96168868000 | 470000 | 470500 | 470500 | 470000 | 108 |
| 356 | 20231103 | 133600 | 96118089000 | 470500 | 470500 | 470500 | 470000 | 184 |
| 357 | 20231103 | 133500 | 96031538500 | 470500 | 470500 | 471000 | 470000 | 580 |
| 358 | 20231103 | 133400 | 95758612500 | 471000 | 471000 | 471000 | 470500 | 194 |
| 359 | 20231103 | 133300 | 95667265000 | 471000 | 471500 | 471500 | 470500 | 2987 |
| 360 | 20231103 | 133200 | 94259958500 | 472000 | 472000 | 472000 | 471500 | 406 |
| 361 | 20231103 | 133100 | 94068402000 | 472000 | 471000 | 472000 | 471000 | 421 |
| 362 | 20231103 | 133000 | 93869932500 | 471500 | 471500 | 471500 | 471000 | 432 |
| 363 | 20231103 | 132900 | 93666316500 | 471000 | 471000 | 471500 | 471000 | 350 |
| 364 | 20231103 | 132800 | 93501337000 | 470500 | 470500 | 471000 | 470500 | 468 |
| 365 | 20231103 | 132700 | 93280939500 | 471000 | 470500 | 471000 | 470500 | 562 |
| 366 | 20231103 | 132600 | 93016269000 | 471000 | 471000 | 471000 | 470500 | 349 |
| 367 | 20231103 | 132500 | 92851933500 | 471000 | 470500 | 471000 | 470500 | 192 |
| 368 | 20231103 | 132400 | 92761537500 | 471000 | 471000 | 471000 | 470500 | 169 |
| 369 | 20231103 | 132300 | 92681981000 | 471000 | 470500 | 471000 | 470500 | 222 |
| 370 | 20231103 | 132200 | 92577462500 | 470500 | 471000 | 471000 | 470500 | 163 |
| 371 | 20231103 | 132100 | 92500715500 | 471000 | 471000 | 471000 | 470500 | 146 |
| 372 | 20231103 | 132000 | 92431982500 | 471000 | 470500 | 471000 | 470000 | 473 |
| 373 | 20231103 | 131900 | 92209414000 | 470000 | 470000 | 470500 | 470000 | 352 |
| 374 | 20231103 | 131800 | 92043928500 | 470500 | 469500 | 470500 | 469500 | 556 |
| 375 | 20231103 | 131700 | 91782594000 | 470000 | 470000 | 470000 | 469500 | 129 |
| 376 | 20231103 | 131600 | 91721995000 | 470000 | 469500 | 470000 | 469500 | 177 |
| 377 | 20231103 | 131500 | 91638843000 | 470000 | 469000 | 470000 | 468500 | 895 |
| 378 | 20231103 | 131400 | 91218958500 | 469000 | 470500 | 470500 | 469000 | 1139 |
| 379 | 20231103 | 131300 | 90683783000 | 470000 | 471000 | 471000 | 470000 | 181 |
| 380 | 20231103 | 131200 | 90598635000 | 470000 | 471000 | 471000 | 470000 | 866 |
| 381 | 20231103 | 131100 | 90191147000 | 471000 | 471000 | 471000 | 470500 | 109 |
| 382 | 20231103 | 131000 | 90139839500 | 471000 | 471000 | 471000 | 470500 | 131 |
| 383 | 20231103 | 130900 | 90078174500 | 471000 | 470500 | 471500 | 470500 | 973 |
| 384 | 20231103 | 130800 | 89619851500 | 471000 | 471000 | 471000 | 470500 | 444 |
| 385 | 20231103 | 130700 | 89410753000 | 471000 | 470500 | 471000 | 470500 | 260 |
| 386 | 20231103 | 130600 | 89288324500 | 471000 | 470500 | 471000 | 470000 | 744 |
| 387 | 20231103 | 130500 | 88938193000 | 470500 | 470500 | 470500 | 470000 | 110 |
| 388 | 20231103 | 130400 | 88886449000 | 470500 | 470000 | 470500 | 470000 | 90 |
| 389 | 20231103 | 130300 | 88844115000 | 470500 | 471000 | 471500 | 470500 | 1443 |
| 390 | 20231103 | 130200 | 88164609000 | 471500 | 471500 | 471500 | 471000 | 211 |
| 391 | 20231103 | 130100 | 88065176500 | 471000 | 471500 | 471500 | 471000 | 404 |
| 392 | 20231103 | 130000 | 87874699000 | 471500 | 471500 | 471500 | 471000 | 186 |
| 393 | 20231103 | 125900 | 87787007000 | 471500 | 470000 | 471500 | 470000 | 2444 |
| 394 | 20231103 | 125800 | 86637195000 | 470000 | 469500 | 470000 | 469000 | 525 |
| 395 | 20231103 | 125700 | 86390707500 | 469000 | 469500 | 469500 | 469000 | 170 |
| 396 | 20231103 | 125600 | 86310953000 | 469500 | 468500 | 469500 | 468500 | 129 |
| 397 | 20231103 | 125500 | 86250451000 | 469000 | 469000 | 469500 | 468500 | 385 |
| 398 | 20231103 | 125400 | 86069862500 | 469500 | 469000 | 469500 | 468500 | 232 |
| 399 | 20231103 | 125300 | 85961035500 | 468500 | 470000 | 470000 | 468500 | 1245 |
| 400 | 20231103 | 125200 | 85376631500 | 470000 | 470000 | 470000 | 469500 | 110 |
| 401 | 20231103 | 125100 | 85324954500 | 470000 | 470000 | 470000 | 469500 | 218 |
| 402 | 20231103 | 125000 | 85222555500 | 469500 | 469500 | 470000 | 469500 | 103 |
| 403 | 20231103 | 124900 | 85174168000 | 469500 | 470000 | 470000 | 469500 | 119 |
| 404 | 20231103 | 124800 | 85118264500 | 470000 | 469500 | 470000 | 469500 | 69 |
| 405 | 20231103 | 124700 | 85085852000 | 470000 | 469500 | 470000 | 469500 | 168 |
| 406 | 20231103 | 124600 | 85006948500 | 469500 | 469500 | 470000 | 469500 | 323 |
| 407 | 20231103 | 124500 | 84855291500 | 470000 | 470000 | 470000 | 469500 | 122 |
| 408 | 20231103 | 124400 | 84797959000 | 469500 | 469500 | 470000 | 469500 | 224 |
| 409 | 20231103 | 124300 | 84692750500 | 469500 | 469500 | 469500 | 469000 | 56 |
| 410 | 20231103 | 124200 | 84666461000 | 469500 | 469000 | 469500 | 469000 | 702 |
| 411 | 20231103 | 124100 | 84337026000 | 469000 | 469000 | 469000 | 469000 | 120 |
| 412 | 20231103 | 124000 | 84280746000 | 469000 | 469500 | 470000 | 468500 | 778 |
| 413 | 20231103 | 123900 | 83915523000 | 470000 | 470000 | 470000 | 469500 | 105 |
| 414 | 20231103 | 123800 | 83866177000 | 470000 | 470000 | 470000 | 470000 | 170 |
| 415 | 20231103 | 123700 | 83786277000 | 470000 | 469500 | 470000 | 469500 | 514 |
| 416 | 20231103 | 123600 | 83544803500 | 470000 | 468500 | 470000 | 468500 | 3205 |
| 417 | 20231103 | 123500 | 82042301500 | 468500 | 468500 | 468500 | 468000 | 39 |
| 418 | 20231103 | 123400 | 82024038500 | 468000 | 468500 | 468500 | 468000 | 330 |
| 419 | 20231103 | 123300 | 81869454500 | 468500 | 468000 | 468500 | 467500 | 740 |
| 420 | 20231103 | 123200 | 81523154500 | 468000 | 468000 | 468000 | 467500 | 130 |
| 421 | 20231103 | 123100 | 81462369000 | 467500 | 468000 | 468000 | 467500 | 167 |
| 422 | 20231103 | 123000 | 81384275500 | 467500 | 468500 | 468500 | 467500 | 1169 |
| 423 | 20231103 | 122900 | 80837369000 | 468000 | 468500 | 468500 | 468000 | 128 |
| 424 | 20231103 | 122800 | 80777423000 | 468000 | 468500 | 468500 | 468000 | 251 |
| 425 | 20231103 | 122700 | 80659933000 | 468500 | 468500 | 468500 | 468000 | 78 |
| 426 | 20231103 | 122600 | 80623403000 | 468500 | 468000 | 468500 | 467500 | 1058 |
| 427 | 20231103 | 122500 | 80128220500 | 468500 | 468500 | 468500 | 468000 | 172 |
| 428 | 20231103 | 122400 | 80047682500 | 468500 | 469000 | 469000 | 468000 | 337 |
| 429 | 20231103 | 122300 | 79889804000 | 469000 | 469500 | 469500 | 468500 | 488 |
| 430 | 20231103 | 122200 | 79660979500 | 469500 | 469500 | 469500 | 469000 | 176 |
| 431 | 20231103 | 122100 | 79578408500 | 469500 | 469500 | 469500 | 469000 | 267 |
| 432 | 20231103 | 122000 | 79453060500 | 469500 | 469500 | 470000 | 469000 | 112 |
| 433 | 20231103 | 121900 | 79400482000 | 469500 | 469500 | 470000 | 469000 | 76 |
| 434 | 20231103 | 121800 | 79364798000 | 469500 | 469500 | 470000 | 469000 | 276 |
| 435 | 20231103 | 121700 | 79235194000 | 469500 | 469500 | 470000 | 469500 | 216 |
| 436 | 20231103 | 121600 | 79133749000 | 469500 | 470500 | 470500 | 469000 | 1216 |
| 437 | 20231103 | 121500 | 78562404500 | 470000 | 470500 | 470500 | 470000 | 55 |
| 438 | 20231103 | 121400 | 78536529500 | 470500 | 470500 | 470500 | 470000 | 39 |
| 439 | 20231103 | 121300 | 78518182000 | 470500 | 471500 | 471500 | 470500 | 879 |
| 440 | 20231103 | 121200 | 78104279500 | 471500 | 471500 | 471500 | 471500 | 158 |
| 441 | 20231103 | 121100 | 78029782500 | 471500 | 471500 | 471500 | 471000 | 46 |
| 442 | 20231103 | 121000 | 78008096500 | 471500 | 472000 | 472000 | 471000 | 51 |
| 443 | 20231103 | 120900 | 77984047500 | 471500 | 472500 | 472500 | 471000 | 717 |
| 444 | 20231103 | 120800 | 77645773000 | 472500 | 472000 | 472500 | 472000 | 428 |
| 445 | 20231103 | 120700 | 77443756500 | 471500 | 471500 | 472000 | 471500 | 426 |
| 446 | 20231103 | 120600 | 77242877000 | 471500 | 471500 | 471500 | 471000 | 206 |
| 447 | 20231103 | 120500 | 77145754000 | 471500 | 471000 | 471500 | 471000 | 147 |
| 448 | 20231103 | 120400 | 77076504500 | 471000 | 470500 | 471000 | 470500 | 61 |
| 449 | 20231103 | 120300 | 77047784000 | 470500 | 472000 | 472000 | 470500 | 1232 |
| 450 | 20231103 | 120200 | 76467533500 | 472000 | 472000 | 472000 | 471500 | 45 |
| 451 | 20231103 | 120100 | 76446301000 | 472000 | 471500 | 472000 | 471000 | 283 |
| 452 | 20231103 | 120000 | 76312854500 | 471500 | 472000 | 472000 | 471000 | 117 |
| 453 | 20231103 | 115900 | 76257688500 | 472000 | 471500 | 472000 | 471500 | 233 |
| 454 | 20231103 | 115800 | 76147801500 | 472000 | 472500 | 472500 | 471500 | 221 |
| 455 | 20231103 | 115700 | 76043489500 | 471500 | 472500 | 472500 | 471000 | 980 |
| 456 | 20231103 | 115600 | 75581105000 | 472500 | 472500 | 472500 | 472000 | 298 |
| 457 | 20231103 | 115500 | 75440366000 | 472000 | 472000 | 472500 | 471500 | 198 |
| 458 | 20231103 | 115400 | 75346891500 | 472000 | 472000 | 472000 | 471500 | 308 |
| 459 | 20231103 | 115300 | 75201519000 | 472000 | 472000 | 472000 | 471500 | 187 |
| 460 | 20231103 | 115200 | 75113274000 | 472000 | 471000 | 472000 | 470500 | 800 |
| 461 | 20231103 | 115100 | 74736249500 | 471000 | 471000 | 471000 | 470500 | 118 |
| 462 | 20231103 | 115000 | 74680673000 | 471000 | 471000 | 471000 | 470500 | 24 |
| 463 | 20231103 | 114900 | 74669370500 | 471000 | 471000 | 471000 | 470500 | 100 |
| 464 | 20231103 | 114800 | 74622271500 | 471000 | 471000 | 471000 | 470500 | 66 |
| 465 | 20231103 | 114700 | 74591186500 | 471000 | 471000 | 471000 | 470000 | 286 |
| 466 | 20231103 | 114600 | 74456586500 | 471000 | 470500 | 471500 | 470000 | 843 |
| 467 | 20231103 | 114500 | 74059670500 | 470500 | 470500 | 471000 | 470000 | 1444 |
| 468 | 20231103 | 114400 | 73380824000 | 470500 | 471000 | 471000 | 470500 | 56 |
| 469 | 20231103 | 114300 | 73354449000 | 471000 | 471000 | 471000 | 470500 | 106 |
| 470 | 20231103 | 114200 | 73304531000 | 471000 | 470500 | 471000 | 470500 | 132 |
| 471 | 20231103 | 114100 | 73242399000 | 471000 | 470000 | 471000 | 470000 | 65 |
| 472 | 20231103 | 114000 | 73211804500 | 470500 | 471000 | 471000 | 470500 | 88 |
| 473 | 20231103 | 113900 | 73170385500 | 471000 | 471500 | 471500 | 470500 | 369 |
| 474 | 20231103 | 113800 | 72996663500 | 471500 | 470500 | 471500 | 470000 | 698 |
| 475 | 20231103 | 113700 | 72668144000 | 471000 | 472000 | 472000 | 471000 | 494 |
| 476 | 20231103 | 113600 | 72435353000 | 472000 | 471500 | 472000 | 471500 | 62 |
| 477 | 20231103 | 113500 | 72406107500 | 471500 | 472000 | 472000 | 471500 | 228 |
| 478 | 20231103 | 113400 | 72298552500 | 472000 | 472000 | 472000 | 472000 | 31 |
| 479 | 20231103 | 113300 | 72283920500 | 472000 | 471500 | 472000 | 471000 | 496 |
| 480 | 20231103 | 113200 | 72050044000 | 471500 | 471500 | 471500 | 471000 | 68 |
| 481 | 20231103 | 113100 | 72017985000 | 471500 | 472000 | 472000 | 471500 | 823 |
| 482 | 20231103 | 113000 | 71629926000 | 471500 | 471500 | 472000 | 471500 | 71 |
| 483 | 20231103 | 112900 | 71596420500 | 471500 | 472000 | 472000 | 471500 | 160 |
| 484 | 20231103 | 112800 | 71520937000 | 471500 | 472000 | 472000 | 471500 | 67 |
| 485 | 20231103 | 112700 | 71489326000 | 472000 | 471500 | 472500 | 471500 | 187 |
| 486 | 20231103 | 112600 | 71401061000 | 472000 | 472000 | 472000 | 471500 | 130 |
| 487 | 20231103 | 112500 | 71339701500 | 472000 | 472000 | 472000 | 471500 | 203 |
| 488 | 20231103 | 112400 | 71243889500 | 472000 | 472000 | 472000 | 471500 | 76 |
| 489 | 20231103 | 112300 | 71208026500 | 472000 | 472000 | 472000 | 471500 | 226 |
| 490 | 20231103 | 112200 | 71101357000 | 472000 | 472000 | 472000 | 471500 | 102 |
| 491 | 20231103 | 112100 | 71053216000 | 472000 | 472500 | 472500 | 472000 | 398 |
| 492 | 20231103 | 112000 | 70865333500 | 472500 | 471500 | 472500 | 471500 | 641 |
| 493 | 20231103 | 111900 | 70562949500 | 471500 | 471500 | 471500 | 471000 | 155 |
| 494 | 20231103 | 111800 | 70489914000 | 471000 | 471500 | 471500 | 471000 | 90 |
| 495 | 20231103 | 111700 | 70447480000 | 471500 | 471500 | 472000 | 471500 | 159 |
| 496 | 20231103 | 111600 | 70372501500 | 471500 | 471500 | 472000 | 471000 | 253 |
| 497 | 20231103 | 111500 | 70253211000 | 471500 | 471500 | 472000 | 471500 | 114 |
| 498 | 20231103 | 111400 | 70199456500 | 471000 | 471000 | 472000 | 470500 | 876 |
| 499 | 20231103 | 111300 | 69786540500 | 470500 | 471000 | 471000 | 470500 | 81 |
| 500 | 20231103 | 111200 | 69748411500 | 470500 | 470500 | 471000 | 470500 | 154 |
| 501 | 20231103 | 111100 | 69675890000 | 471000 | 471000 | 471500 | 471000 | 552 |
| 502 | 20231103 | 111000 | 69415894000 | 471000 | 471500 | 471500 | 471000 | 76 |
| 503 | 20231103 | 110900 | 69380080000 | 471500 | 472000 | 472000 | 471000 | 926 |
| 504 | 20231103 | 110800 | 68943582500 | 472000 | 471500 | 472000 | 471000 | 614 |
| 505 | 20231103 | 110700 | 68653976500 | 471500 | 471000 | 471500 | 471000 | 41 |
| 506 | 20231103 | 110600 | 68634645500 | 471500 | 471500 | 472000 | 471500 | 93 |
| 507 | 20231103 | 110500 | 68590795000 | 471500 | 472000 | 472000 | 471000 | 491 |
| 508 | 20231103 | 110400 | 68359200000 | 472000 | 472000 | 472000 | 471500 | 88 |
| 509 | 20231103 | 110300 | 68317672500 | 472000 | 471500 | 472000 | 471000 | 195 |
| 510 | 20231103 | 110200 | 68225729000 | 471500 | 472500 | 472500 | 471000 | 744 |
| 511 | 20231103 | 110100 | 67874616000 | 472000 | 472500 | 472500 | 472000 | 189 |
| 512 | 20231103 | 110000 | 67785323000 | 472500 | 472000 | 472500 | 471500 | 217 |
| 513 | 20231103 | 105900 | 67682837500 | 472000 | 471500 | 472000 | 471000 | 391 |
| 514 | 20231103 | 105800 | 67498363000 | 471500 | 471500 | 471500 | 471000 | 283 |
| 515 | 20231103 | 105700 | 67364933500 | 471500 | 472000 | 472000 | 471000 | 617 |
| 516 | 20231103 | 105600 | 67073987000 | 472000 | 471000 | 472000 | 471000 | 457 |
| 517 | 20231103 | 105500 | 66858502000 | 471500 | 471000 | 471500 | 471000 | 83 |
| 518 | 20231103 | 105400 | 66819375000 | 471000 | 470500 | 471500 | 470500 | 354 |
| 519 | 20231103 | 105300 | 66652657000 | 471000 | 471500 | 471500 | 470500 | 327 |
| 520 | 20231103 | 105200 | 66498616000 | 471500 | 472000 | 472000 | 471500 | 301 |
| 521 | 20231103 | 105100 | 66356679000 | 472000 | 472000 | 472000 | 471500 | 221 |
| 522 | 20231103 | 105000 | 66252436500 | 472000 | 471500 | 472000 | 471500 | 229 |
| 523 | 20231103 | 104900 | 66144425500 | 472000 | 471500 | 472000 | 471500 | 124 |
| 524 | 20231103 | 104800 | 66085902500 | 471500 | 472500 | 472500 | 471500 | 873 |
| 525 | 20231103 | 104700 | 65673864500 | 472500 | 472500 | 472500 | 472000 | 65 |
| 526 | 20231103 | 104600 | 65643166000 | 472000 | 472500 | 473000 | 472000 | 238 |
| 527 | 20231103 | 104500 | 65530715000 | 472000 | 473500 | 473500 | 472000 | 1002 |
| 528 | 20231103 | 104400 | 65057081000 | 473500 | 473500 | 474000 | 473000 | 129 |
| 529 | 20231103 | 104300 | 64996003000 | 474000 | 474000 | 474000 | 473500 | 454 |
| 530 | 20231103 | 104200 | 64780983500 | 474000 | 473500 | 474000 | 473500 | 449 |
| 531 | 20231103 | 104100 | 64568349000 | 473500 | 473000 | 473500 | 472500 | 576 |
| 532 | 20231103 | 104000 | 64295904500 | 473500 | 474000 | 474000 | 473000 | 256 |
| 533 | 20231103 | 103900 | 64174722000 | 474000 | 473500 | 474000 | 473500 | 1851 |
| 534 | 20231103 | 103800 | 63298201500 | 474000 | 473500 | 474000 | 473000 | 777 |
| 535 | 20231103 | 103700 | 62930377500 | 473000 | 474500 | 474500 | 473000 | 1106 |
| 536 | 20231103 | 103600 | 62406399000 | 474500 | 474500 | 474500 | 474000 | 1364 |
| 537 | 20231103 | 103500 | 61759306000 | 474000 | 473000 | 474500 | 472500 | 1696 |
| 538 | 20231103 | 103400 | 60956219500 | 473000 | 473000 | 473000 | 472500 | 136 |
| 539 | 20231103 | 103300 | 60891909500 | 472500 | 472500 | 473000 | 472000 | 156 |
| 540 | 20231103 | 103200 | 60818193500 | 472000 | 472500 | 473000 | 472000 | 157 |
| 541 | 20231103 | 103100 | 60744008000 | 472500 | 473000 | 473000 | 472000 | 674 |
| 542 | 20231103 | 103000 | 60425507500 | 473000 | 473000 | 473000 | 471500 | 563 |
| 543 | 20231103 | 102900 | 60159708500 | 473000 | 471500 | 473000 | 471500 | 223 |
| 544 | 20231103 | 102800 | 60054361500 | 471500 | 473500 | 473500 | 471500 | 645 |
| 545 | 20231103 | 102700 | 59749577500 | 473000 | 473000 | 473000 | 472500 | 331 |
| 546 | 20231103 | 102600 | 59593134500 | 473000 | 471500 | 473000 | 471500 | 583 |
| 547 | 20231103 | 102500 | 59317744000 | 471500 | 472500 | 472500 | 471500 | 1057 |
| 548 | 20231103 | 102400 | 58819080000 | 472500 | 474000 | 474500 | 472000 | 2454 |
| 549 | 20231103 | 102300 | 57658059500 | 474000 | 474000 | 474000 | 473500 | 1134 |
| 550 | 20231103 | 102200 | 57120582500 | 474000 | 473000 | 474000 | 472500 | 2088 |
| 551 | 20231103 | 102100 | 56132422000 | 473000 | 472000 | 473000 | 472000 | 2310 |
| 552 | 20231103 | 102000 | 55040988000 | 472000 | 472000 | 472500 | 471500 | 541 |
| 553 | 20231103 | 101900 | 54785666500 | 472000 | 472000 | 472500 | 471500 | 1994 |
| 554 | 20231103 | 101800 | 53844565500 | 472000 | 471500 | 472000 | 471000 | 1241 |
| 555 | 20231103 | 101700 | 53259288500 | 471500 | 470500 | 472000 | 470500 | 1444 |
| 556 | 20231103 | 101600 | 52579022500 | 470000 | 469500 | 470500 | 469000 | 914 |
| 557 | 20231103 | 101500 | 52149452500 | 469500 | 470000 | 470000 | 469000 | 1022 |
| 558 | 20231103 | 101400 | 51669585500 | 470000 | 470000 | 470000 | 469500 | 273 |
| 559 | 20231103 | 101300 | 51541288000 | 470000 | 469500 | 470000 | 469000 | 451 |
| 560 | 20231103 | 101200 | 51329528500 | 469500 | 469500 | 469500 | 469000 | 318 |
| 561 | 20231103 | 101100 | 51180266500 | 470000 | 469500 | 470000 | 469000 | 716 |
| 562 | 20231103 | 101000 | 50844090500 | 469500 | 468000 | 470000 | 468000 | 1251 |
| 563 | 20231103 | 100900 | 50257019500 | 468500 | 468000 | 468500 | 467500 | 647 |
| 564 | 20231103 | 100800 | 49954095500 | 467500 | 468000 | 468000 | 467500 | 291 |
| 565 | 20231103 | 100700 | 49817912500 | 468000 | 467500 | 468000 | 467500 | 312 |
| 566 | 20231103 | 100600 | 49672039000 | 468000 | 469000 | 469000 | 467500 | 452 |
| 567 | 20231103 | 100500 | 49460376000 | 468500 | 468500 | 469500 | 468500 | 1301 |
| 568 | 20231103 | 100400 | 48850003000 | 469000 | 469000 | 469000 | 468500 | 386 |
| 569 | 20231103 | 100300 | 48668973000 | 469000 | 468500 | 469000 | 468000 | 273 |
| 570 | 20231103 | 100200 | 48541074000 | 468500 | 468000 | 469000 | 468000 | 1551 |
| 571 | 20231103 | 100100 | 47814970500 | 467500 | 467500 | 468000 | 467500 | 101 |
| 572 | 20231103 | 100000 | 47767732500 | 468000 | 468500 | 469000 | 467500 | 1270 |
| 573 | 20231103 | 095900 | 47173102500 | 468500 | 467500 | 469000 | 467500 | 623 |
| 574 | 20231103 | 095800 | 46881304500 | 467500 | 467000 | 468000 | 467000 | 429 |
| 575 | 20231103 | 095700 | 46680793500 | 467000 | 467000 | 467500 | 466500 | 910 |
| 576 | 20231103 | 095600 | 46255835500 | 467500 | 466000 | 467500 | 466000 | 1090 |
| 577 | 20231103 | 095500 | 45747318000 | 465500 | 465500 | 466000 | 465500 | 591 |
| 578 | 20231103 | 095400 | 45472063500 | 465500 | 464500 | 465500 | 464500 | 445 |
| 579 | 20231103 | 095300 | 45265148000 | 465000 | 464000 | 465000 | 463500 | 836 |
| 580 | 20231103 | 095200 | 44877227000 | 464000 | 464000 | 464000 | 463500 | 157 |
| 581 | 20231103 | 095100 | 44804385000 | 463500 | 464000 | 464000 | 463500 | 122 |
| 582 | 20231103 | 095000 | 44747785000 | 464000 | 464000 | 465000 | 463500 | 856 |
| 583 | 20231103 | 094900 | 44350583500 | 464000 | 464500 | 465000 | 463500 | 1108 |
| 584 | 20231103 | 094800 | 43836206000 | 465000 | 465500 | 465500 | 465000 | 457 |
| 585 | 20231103 | 094700 | 43623672500 | 465000 | 465000 | 465500 | 464500 | 363 |
| 586 | 20231103 | 094600 | 43454861500 | 465000 | 465000 | 465000 | 464500 | 561 |
| 587 | 20231103 | 094500 | 43194006000 | 465000 | 466000 | 466500 | 464500 | 1024 |
| 588 | 20231103 | 094400 | 42717418500 | 466000 | 464500 | 466000 | 464500 | 1253 |
| 589 | 20231103 | 094300 | 42134576000 | 464500 | 463500 | 465000 | 463500 | 975 |
| 590 | 20231103 | 094200 | 41681807000 | 463500 | 464500 | 464500 | 463500 | 1100 |
| 591 | 20231103 | 094100 | 41171612500 | 464500 | 464500 | 465000 | 464500 | 769 |
| 592 | 20231103 | 094000 | 40814392500 | 464000 | 466000 | 466000 | 464000 | 1996 |
| 593 | 20231103 | 093900 | 39886923000 | 465500 | 465500 | 466000 | 465000 | 1016 |
| 594 | 20231103 | 093800 | 39413856500 | 465500 | 466000 | 466000 | 465500 | 911 |
| 595 | 20231103 | 093700 | 38989661500 | 465500 | 465500 | 466000 | 465500 | 438 |
| 596 | 20231103 | 093600 | 38785742500 | 465500 | 467000 | 467000 | 465500 | 3815 |
| 597 | 20231103 | 093500 | 37005378000 | 467000 | 468000 | 468000 | 467000 | 384 |
| 598 | 20231103 | 093400 | 36825850000 | 468000 | 467000 | 468000 | 467000 | 225 |
| 599 | 20231103 | 093300 | 36720687000 | 467500 | 468500 | 468500 | 467500 | 1162 |
| 600 | 20231103 | 093200 | 36177215000 | 468000 | 469000 | 469000 | 468000 | 283 |
| 601 | 20231103 | 093100 | 36044622500 | 469000 | 468000 | 469000 | 467500 | 740 |
| 602 | 20231103 | 093000 | 35698040500 | 468000 | 468000 | 468500 | 467500 | 1076 |
| 603 | 20231103 | 092900 | 35194532500 | 468000 | 468500 | 469500 | 468000 | 1132 |
| 604 | 20231103 | 092800 | 34664122500 | 468500 | 468000 | 469000 | 467500 | 712 |
| 605 | 20231103 | 092700 | 34330660000 | 468000 | 469500 | 470000 | 467500 | 1402 |
| 606 | 20231103 | 092600 | 33673403500 | 469500 | 472000 | 472000 | 469500 | 889 |
| 607 | 20231103 | 092500 | 33254734500 | 472000 | 472500 | 472500 | 471500 | 1350 |
| 608 | 20231103 | 092400 | 32617564000 | 472500 | 471000 | 472500 | 470500 | 4241 |
| 609 | 20231103 | 092300 | 30617914000 | 471000 | 469500 | 471000 | 469500 | 1632 |
| 610 | 20231103 | 092200 | 29850337000 | 470000 | 469500 | 470000 | 468500 | 1367 |
| 611 | 20231103 | 092100 | 29208886500 | 469000 | 469500 | 469500 | 469000 | 134 |
| 612 | 20231103 | 092000 | 29145982500 | 469000 | 469500 | 470500 | 469000 | 1996 |
| 613 | 20231103 | 091900 | 28208167500 | 469500 | 469000 | 469500 | 468500 | 948 |
| 614 | 20231103 | 091800 | 27763440000 | 468500 | 469000 | 469500 | 468000 | 1355 |
| 615 | 20231103 | 091700 | 27128367000 | 469000 | 470000 | 471000 | 469000 | 2458 |
| 616 | 20231103 | 091600 | 25973462500 | 469500 | 470500 | 471000 | 469500 | 3197 |
| 617 | 20231103 | 091500 | 24470393000 | 470500 | 470500 | 471000 | 470000 | 1653 |
| 618 | 20231103 | 091400 | 23692723000 | 470500 | 471000 | 471000 | 469500 | 2952 |
| 619 | 20231103 | 091300 | 22304188500 | 471000 | 470000 | 471000 | 470000 | 1779 |
| 620 | 20231103 | 091200 | 21467166500 | 470500 | 468500 | 470500 | 468500 | 3775 |
| 621 | 20231103 | 091100 | 19694386500 | 468500 | 468500 | 469000 | 468500 | 642 |
| 622 | 20231103 | 091000 | 19393545500 | 468500 | 468000 | 469000 | 467500 | 1738 |
| 623 | 20231103 | 090900 | 18580032500 | 467500 | 467500 | 468500 | 467500 | 1487 |
| 624 | 20231103 | 090800 | 17884397000 | 468000 | 468500 | 468500 | 467000 | 1341 |
| 625 | 20231103 | 090700 | 17257145000 | 468000 | 468000 | 468500 | 467000 | 1650 |
| 626 | 20231103 | 090600 | 16485674500 | 468000 | 468000 | 469500 | 467000 | 3180 |
| 627 | 20231103 | 090500 | 14996979500 | 468000 | 468000 | 468000 | 467500 | 1850 |
| 628 | 20231103 | 090400 | 14131649000 | 467500 | 468000 | 468500 | 467500 | 1835 |
| 629 | 20231103 | 090300 | 13272890500 | 467500 | 468000 | 470000 | 467000 | 6964 |
| 630 | 20231103 | 090200 | 10011028000 | 468000 | 470000 | 470500 | 467000 | 5643 |
| 631 | 20231103 | 090100 | 7366867500 | 470000 | 467500 | 471000 | 467000 | 7150 |
| 632 | 20231103 | 090000 | 4010343500 | 468000 | 466000 | 468000 | 465500 | 8600 |