35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 184700 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 32105 |
| 3 | 20231102 | 184600 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 4 | 20231102 | 184500 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 5 | 20231102 | 184400 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 6 | 20231102 | 184300 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 7 | 20231102 | 184200 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 8 | 20231102 | 184100 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 9 | 20231102 | 184000 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 10 | 20231102 | 183900 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 11 | 20231102 | 183800 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 12 | 20231102 | 183700 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 13 | 20231102 | 183600 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 14 | 20231102 | 183500 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 15 | 20231102 | 183400 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 16 | 20231102 | 183300 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 17 | 20231102 | 183200 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 18 | 20231102 | 183100 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 19 | 20231102 | 183000 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 20 | 20231102 | 182900 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 21 | 20231102 | 182800 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 22 | 20231102 | 182700 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 23 | 20231102 | 182600 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 24 | 20231102 | 182500 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 25 | 20231102 | 182400 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 26 | 20231102 | 182300 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 27 | 20231102 | 182200 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 28 | 20231102 | 182100 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 29 | 20231102 | 182000 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 30 | 20231102 | 181900 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 31 | 20231102 | 181800 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 32 | 20231102 | 181700 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 32105 |
| 33 | 20231102 | 181600 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 34 | 20231102 | 181500 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 35 | 20231102 | 181400 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 36 | 20231102 | 181300 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 37 | 20231102 | 181200 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 38 | 20231102 | 181100 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 39 | 20231102 | 181000 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 40 | 20231102 | 180900 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 41 | 20231102 | 180800 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 42 | 20231102 | 180700 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 43 | 20231102 | 180600 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 44 | 20231102 | 180500 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 45 | 20231102 | 180400 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 46 | 20231102 | 180300 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 47 | 20231102 | 180200 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 48 | 20231102 | 180100 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 49 | 20231102 | 180000 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 50 | 20231102 | 175900 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 51 | 20231102 | 175800 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 52 | 20231102 | 175700 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 53 | 20231102 | 175600 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 54 | 20231102 | 175500 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 55 | 20231102 | 175400 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 56 | 20231102 | 175300 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 57 | 20231102 | 175200 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 58 | 20231102 | 175100 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 59 | 20231102 | 175000 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 60 | 20231102 | 174900 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 61 | 20231102 | 174800 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 62 | 20231102 | 174700 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 32105 |
| 63 | 20231102 | 174600 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 64 | 20231102 | 174500 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 65 | 20231102 | 174400 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 66 | 20231102 | 174300 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 67 | 20231102 | 174200 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 68 | 20231102 | 174100 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 69 | 20231102 | 174000 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 70 | 20231102 | 173900 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 71 | 20231102 | 173800 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 72 | 20231102 | 173700 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 73 | 20231102 | 173600 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 74 | 20231102 | 173500 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 75 | 20231102 | 173400 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 76 | 20231102 | 173300 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 77 | 20231102 | 173200 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 78 | 20231102 | 173100 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 79 | 20231102 | 173000 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 80 | 20231102 | 172900 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 81 | 20231102 | 172800 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 82 | 20231102 | 172700 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 83 | 20231102 | 172600 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 84 | 20231102 | 172500 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 85 | 20231102 | 172400 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 86 | 20231102 | 172300 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 87 | 20231102 | 172200 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 88 | 20231102 | 172100 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 89 | 20231102 | 172000 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 90 | 20231102 | 171900 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 91 | 20231102 | 171800 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 92 | 20231102 | 171700 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 32105 |
| 93 | 20231102 | 171600 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 94 | 20231102 | 171500 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 95 | 20231102 | 171400 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 96 | 20231102 | 171300 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 97 | 20231102 | 171200 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 98 | 20231102 | 171100 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 99 | 20231102 | 171000 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 100 | 20231102 | 170900 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 101 | 20231102 | 170800 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 102 | 20231102 | 170700 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 103 | 20231102 | 170600 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 104 | 20231102 | 170500 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 105 | 20231102 | 170400 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 106 | 20231102 | 170300 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 107 | 20231102 | 170200 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 108 | 20231102 | 170100 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 109 | 20231102 | 170000 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 110 | 20231102 | 165900 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 111 | 20231102 | 165800 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 112 | 20231102 | 165700 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 113 | 20231102 | 165600 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 114 | 20231102 | 165500 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 115 | 20231102 | 165400 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 116 | 20231102 | 165300 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 117 | 20231102 | 165200 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 118 | 20231102 | 165100 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 119 | 20231102 | 165000 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 120 | 20231102 | 164900 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 121 | 20231102 | 164800 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 122 | 20231102 | 164700 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 32105 |
| 123 | 20231102 | 164600 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 124 | 20231102 | 164500 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 125 | 20231102 | 164400 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 126 | 20231102 | 164300 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 127 | 20231102 | 164200 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 128 | 20231102 | 164100 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 129 | 20231102 | 164000 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 130 | 20231102 | 163900 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 131 | 20231102 | 163800 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 132 | 20231102 | 163700 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 133 | 20231102 | 163600 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 134 | 20231102 | 163500 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 135 | 20231102 | 163400 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 136 | 20231102 | 163300 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 137 | 20231102 | 163200 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 138 | 20231102 | 163100 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 139 | 20231102 | 163000 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 140 | 20231102 | 162900 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 141 | 20231102 | 162800 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 142 | 20231102 | 162700 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 143 | 20231102 | 162600 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 144 | 20231102 | 162500 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 145 | 20231102 | 162400 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 146 | 20231102 | 162300 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 147 | 20231102 | 162200 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 148 | 20231102 | 162100 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 149 | 20231102 | 162000 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 150 | 20231102 | 161900 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 151 | 20231102 | 161800 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 152 | 20231102 | 161700 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 32105 |
| 153 | 20231102 | 161600 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 154 | 20231102 | 161500 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 155 | 20231102 | 161400 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 156 | 20231102 | 161300 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 157 | 20231102 | 161200 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 158 | 20231102 | 161100 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 159 | 20231102 | 161000 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 160 | 20231102 | 160900 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 161 | 20231102 | 160800 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 162 | 20231102 | 160700 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 163 | 20231102 | 160600 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 164 | 20231102 | 160500 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 165 | 20231102 | 160400 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 166 | 20231102 | 160300 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 167 | 20231102 | 160200 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 168 | 20231102 | 160100 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 169 | 20231102 | 160000 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 170 | 20231102 | 155900 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 171 | 20231102 | 155800 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 172 | 20231102 | 155700 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 173 | 20231102 | 155600 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 174 | 20231102 | 155500 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 175 | 20231102 | 155400 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 176 | 20231102 | 155300 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 177 | 20231102 | 155200 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 178 | 20231102 | 155100 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 179 | 20231102 | 155000 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 180 | 20231102 | 154900 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 181 | 20231102 | 154800 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 182 | 20231102 | 154700 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 32105 |
| 183 | 20231102 | 154600 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 184 | 20231102 | 154500 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 185 | 20231102 | 154400 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 186 | 20231102 | 154300 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 187 | 20231102 | 154200 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 188 | 20231102 | 154100 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 189 | 20231102 | 154000 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 190 | 20231102 | 153900 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 191 | 20231102 | 153800 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 192 | 20231102 | 153700 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 193 | 20231102 | 153600 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 194 | 20231102 | 153500 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 195 | 20231102 | 153400 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 196 | 20231102 | 153300 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 197 | 20231102 | 153200 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 198 | 20231102 | 153100 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 199 | 20231102 | 153000 | 197410133500 | 451000 | 451000 | 451000 | 451000 | 32105 |
| 200 | 20231102 | 152900 | 182930778500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 201 | 20231102 | 152800 | 182930778500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 202 | 20231102 | 152700 | 182930778500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 203 | 20231102 | 152600 | 182930778500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 204 | 20231102 | 152500 | 182930778500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 205 | 20231102 | 152400 | 182930778500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 206 | 20231102 | 152300 | 182930778500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 207 | 20231102 | 152200 | 182930778500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 208 | 20231102 | 152100 | 182930778500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 209 | 20231102 | 152000 | 182930778500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 210 | 20231102 | 151900 | 182930778500 | 453000 | 453500 | 453500 | 452000 | 1494 |
| 211 | 20231102 | 151800 | 182254337000 | 453500 | 454000 | 454000 | 453000 | 1196 |
| 212 | 20231102 | 151700 | 181711744500 | 454000 | 453500 | 454000 | 453000 | 1984 |
| 213 | 20231102 | 151600 | 180811704000 | 453000 | 453500 | 453500 | 452000 | 2406 |
| 214 | 20231102 | 151500 | 179721654500 | 453500 | 453500 | 453500 | 452500 | 2632 |
| 215 | 20231102 | 151400 | 178529065000 | 453000 | 452500 | 454000 | 452000 | 2749 |
| 216 | 20231102 | 151300 | 177283486500 | 452500 | 452000 | 452500 | 451500 | 2371 |
| 217 | 20231102 | 151200 | 176211551500 | 451500 | 451500 | 452000 | 451000 | 1690 |
| 218 | 20231102 | 151100 | 175448459500 | 451500 | 451500 | 451500 | 451000 | 723 |
| 219 | 20231102 | 151000 | 175122033500 | 451500 | 450000 | 451500 | 450000 | 2876 |
| 220 | 20231102 | 150900 | 173825306000 | 450500 | 450500 | 450500 | 450000 | 540 |
| 221 | 20231102 | 150800 | 173582048000 | 450000 | 450000 | 450500 | 449500 | 799 |
| 222 | 20231102 | 150700 | 173222428500 | 450000 | 449500 | 450000 | 449500 | 686 |
| 223 | 20231102 | 150600 | 172913799000 | 449500 | 449000 | 450000 | 449000 | 1420 |
| 224 | 20231102 | 150500 | 172275898500 | 449000 | 449000 | 449000 | 448500 | 1830 |
| 225 | 20231102 | 150400 | 171454553500 | 449000 | 450000 | 450000 | 449000 | 1954 |
| 226 | 20231102 | 150300 | 170576313500 | 450000 | 450000 | 450000 | 449500 | 1096 |
| 227 | 20231102 | 150200 | 170083214500 | 450000 | 450000 | 450000 | 449500 | 744 |
| 228 | 20231102 | 150100 | 169748462500 | 450000 | 449500 | 450000 | 449500 | 677 |
| 229 | 20231102 | 150000 | 169443832500 | 450000 | 449500 | 450000 | 449000 | 1270 |
| 230 | 20231102 | 145900 | 168872862000 | 449500 | 449500 | 449500 | 449000 | 1435 |
| 231 | 20231102 | 145800 | 168228118500 | 449500 | 449000 | 449500 | 449000 | 684 |
| 232 | 20231102 | 145700 | 167920721000 | 449500 | 449000 | 449500 | 448500 | 882 |
| 233 | 20231102 | 145600 | 167524488000 | 449000 | 448500 | 449000 | 448000 | 773 |
| 234 | 20231102 | 145500 | 167177683500 | 448500 | 449000 | 449000 | 448000 | 1580 |
| 235 | 20231102 | 145400 | 166468849000 | 449000 | 449000 | 449000 | 448500 | 690 |
| 236 | 20231102 | 145300 | 166159051000 | 449000 | 449000 | 449000 | 448500 | 713 |
| 237 | 20231102 | 145200 | 165838937000 | 449000 | 449500 | 449500 | 448500 | 1247 |
| 238 | 20231102 | 145100 | 165279048500 | 449500 | 449500 | 449500 | 449000 | 600 |
| 239 | 20231102 | 145000 | 165009394000 | 449500 | 449000 | 449500 | 449000 | 630 |
| 240 | 20231102 | 144900 | 164726351000 | 449000 | 449000 | 449000 | 448500 | 601 |
| 241 | 20231102 | 144800 | 164456514500 | 449000 | 449000 | 449000 | 448500 | 874 |
| 242 | 20231102 | 144700 | 164064140000 | 449000 | 449000 | 449000 | 448500 | 999 |
| 243 | 20231102 | 144600 | 163615677000 | 449000 | 449000 | 449000 | 448500 | 763 |
| 244 | 20231102 | 144500 | 163273133500 | 449000 | 448500 | 449000 | 448000 | 779 |
| 245 | 20231102 | 144400 | 162923656500 | 448500 | 448500 | 448500 | 448000 | 725 |
| 246 | 20231102 | 144300 | 162598550500 | 448500 | 448500 | 448500 | 448000 | 424 |
| 247 | 20231102 | 144200 | 162408405500 | 448500 | 448500 | 448500 | 448000 | 623 |
| 248 | 20231102 | 144100 | 162129031000 | 448500 | 449000 | 449000 | 448000 | 1145 |
| 249 | 20231102 | 144000 | 161615515500 | 449000 | 449000 | 449000 | 448500 | 518 |
| 250 | 20231102 | 143900 | 161382956500 | 448500 | 448500 | 449000 | 448500 | 605 |
| 251 | 20231102 | 143800 | 161111428000 | 448500 | 448500 | 448500 | 448000 | 633 |
| 252 | 20231102 | 143700 | 160827564500 | 448000 | 448000 | 448500 | 448000 | 532 |
| 253 | 20231102 | 143600 | 160588977500 | 448500 | 448000 | 448500 | 447500 | 448 |
| 254 | 20231102 | 143500 | 160388257500 | 447500 | 448000 | 448000 | 447500 | 565 |
| 255 | 20231102 | 143400 | 160135158000 | 448000 | 448000 | 448000 | 447500 | 617 |
| 256 | 20231102 | 143300 | 159858786000 | 448000 | 447500 | 448000 | 447500 | 428 |
| 257 | 20231102 | 143200 | 159667143000 | 447500 | 447500 | 447500 | 447000 | 575 |
| 258 | 20231102 | 143100 | 159409841000 | 447000 | 447500 | 447500 | 447000 | 622 |
| 259 | 20231102 | 143000 | 159131554000 | 447500 | 448000 | 448000 | 447000 | 1330 |
| 260 | 20231102 | 142900 | 158536249500 | 448000 | 448000 | 448000 | 447500 | 537 |
| 261 | 20231102 | 142800 | 158295717500 | 448000 | 448000 | 448000 | 447500 | 569 |
| 262 | 20231102 | 142700 | 158040816500 | 447500 | 448000 | 448000 | 447500 | 636 |
| 263 | 20231102 | 142600 | 157755952500 | 448000 | 448000 | 448000 | 447500 | 549 |
| 264 | 20231102 | 142500 | 157510010500 | 448000 | 448000 | 448000 | 447500 | 498 |
| 265 | 20231102 | 142400 | 157286926000 | 448000 | 448000 | 448000 | 447500 | 398 |
| 266 | 20231102 | 142300 | 157108664500 | 447500 | 447500 | 447500 | 447000 | 599 |
| 267 | 20231102 | 142200 | 156840623000 | 447500 | 447500 | 447500 | 447000 | 950 |
| 268 | 20231102 | 142100 | 156415559000 | 447500 | 447000 | 447500 | 446500 | 254 |
| 269 | 20231102 | 142000 | 156301977500 | 447000 | 446500 | 447500 | 446000 | 1329 |
| 270 | 20231102 | 141900 | 155708131000 | 446000 | 446500 | 446500 | 446000 | 565 |
| 271 | 20231102 | 141800 | 155455913000 | 446500 | 446500 | 446500 | 446000 | 527 |
| 272 | 20231102 | 141700 | 155220635000 | 446500 | 446000 | 446500 | 445500 | 568 |
| 273 | 20231102 | 141600 | 154967189000 | 446000 | 445500 | 446500 | 445500 | 545 |
| 274 | 20231102 | 141500 | 154724140500 | 445500 | 445500 | 446000 | 445000 | 1194 |
| 275 | 20231102 | 141400 | 154192196000 | 445500 | 445000 | 445500 | 444500 | 689 |
| 276 | 20231102 | 141300 | 153885595000 | 445000 | 445000 | 445000 | 444500 | 434 |
| 277 | 20231102 | 141200 | 153692475000 | 445000 | 445000 | 445000 | 444500 | 434 |
| 278 | 20231102 | 141100 | 153499389500 | 444500 | 445000 | 445000 | 444500 | 754 |
| 279 | 20231102 | 141000 | 153163883000 | 445000 | 444500 | 445000 | 444000 | 370 |
| 280 | 20231102 | 140900 | 152999275500 | 444500 | 444500 | 444500 | 444000 | 411 |
| 281 | 20231102 | 140800 | 152816624500 | 444500 | 444000 | 444500 | 443500 | 632 |
| 282 | 20231102 | 140700 | 152536041000 | 443500 | 444000 | 444500 | 443500 | 523 |
| 283 | 20231102 | 140600 | 152303839000 | 444000 | 444000 | 444500 | 444000 | 279 |
| 284 | 20231102 | 140500 | 152179943000 | 444500 | 444500 | 444500 | 443500 | 1513 |
| 285 | 20231102 | 140400 | 151507852500 | 444500 | 444500 | 444500 | 444000 | 652 |
| 286 | 20231102 | 140300 | 151218151000 | 444500 | 445000 | 445000 | 444000 | 542 |
| 287 | 20231102 | 140200 | 150977166000 | 445000 | 444500 | 445000 | 444000 | 955 |
| 288 | 20231102 | 140100 | 150552424000 | 444500 | 445000 | 445000 | 444500 | 673 |
| 289 | 20231102 | 140000 | 150253163500 | 445000 | 446000 | 446000 | 444500 | 730 |
| 290 | 20231102 | 135900 | 149928270000 | 446000 | 444500 | 446000 | 444500 | 1897 |
| 291 | 20231102 | 135800 | 149083570500 | 445000 | 445000 | 445000 | 444500 | 467 |
| 292 | 20231102 | 135700 | 148875814000 | 445000 | 445000 | 445000 | 444500 | 643 |
| 293 | 20231102 | 135600 | 148589870500 | 444500 | 445500 | 445500 | 444500 | 2685 |
| 294 | 20231102 | 135500 | 147395059000 | 445500 | 445500 | 445500 | 445000 | 380 |
| 295 | 20231102 | 135400 | 147225838500 | 445500 | 445500 | 445500 | 445000 | 358 |
| 296 | 20231102 | 135300 | 147066360000 | 445500 | 445500 | 445500 | 445000 | 1816 |
| 297 | 20231102 | 135200 | 146257849000 | 445500 | 446000 | 446000 | 445000 | 1248 |
| 298 | 20231102 | 135100 | 145701755000 | 446000 | 446500 | 446500 | 446000 | 460 |
| 299 | 20231102 | 135000 | 145496512000 | 446500 | 446500 | 446500 | 446000 | 465 |
| 300 | 20231102 | 134900 | 145288999000 | 446500 | 446500 | 446500 | 446000 | 290 |
| 301 | 20231102 | 134800 | 145159534500 | 446500 | 446500 | 446500 | 446000 | 290 |
| 302 | 20231102 | 134700 | 145030099000 | 446500 | 447000 | 447000 | 446000 | 1049 |
| 303 | 20231102 | 134600 | 144561688000 | 447000 | 448000 | 448000 | 446500 | 1549 |
| 304 | 20231102 | 134500 | 143868556500 | 448000 | 448000 | 448000 | 447500 | 455 |
| 305 | 20231102 | 134400 | 143664745500 | 448000 | 448000 | 448000 | 447500 | 385 |
| 306 | 20231102 | 134300 | 143492322000 | 448000 | 447500 | 448000 | 447500 | 315 |
| 307 | 20231102 | 134200 | 143351225000 | 448000 | 448000 | 448000 | 447500 | 351 |
| 308 | 20231102 | 134100 | 143193989000 | 447500 | 448000 | 448000 | 447500 | 449 |
| 309 | 20231102 | 134000 | 142992878500 | 448000 | 448000 | 448000 | 447500 | 248 |
| 310 | 20231102 | 133900 | 142881788500 | 448000 | 447500 | 448000 | 447000 | 1660 |
| 311 | 20231102 | 133800 | 142138874000 | 447500 | 447500 | 447500 | 447000 | 317 |
| 312 | 20231102 | 133700 | 141997049500 | 447000 | 448000 | 448000 | 447000 | 1012 |
| 313 | 20231102 | 133600 | 141544225000 | 447500 | 448000 | 448000 | 447500 | 383 |
| 314 | 20231102 | 133500 | 141372713000 | 448000 | 448500 | 448500 | 447500 | 2055 |
| 315 | 20231102 | 133400 | 140452530000 | 448500 | 449000 | 449000 | 448000 | 890 |
| 316 | 20231102 | 133300 | 140053215500 | 449000 | 448500 | 449000 | 448000 | 1790 |
| 317 | 20231102 | 133200 | 139250435500 | 448000 | 449000 | 449000 | 448000 | 1470 |
| 318 | 20231102 | 133100 | 138591085000 | 449000 | 449000 | 449000 | 448500 | 340 |
| 319 | 20231102 | 133000 | 138438426500 | 449000 | 449000 | 449000 | 448500 | 365 |
| 320 | 20231102 | 132900 | 138274557000 | 449000 | 449000 | 449000 | 448500 | 618 |
| 321 | 20231102 | 132800 | 137997125000 | 449000 | 449000 | 449000 | 448500 | 495 |
| 322 | 20231102 | 132700 | 137774880500 | 449000 | 449000 | 449000 | 448500 | 746 |
| 323 | 20231102 | 132600 | 137439961500 | 449000 | 448500 | 449000 | 448000 | 1132 |
| 324 | 20231102 | 132500 | 136932177000 | 448500 | 448000 | 448500 | 448000 | 712 |
| 325 | 20231102 | 132400 | 136612917000 | 448500 | 448500 | 449000 | 448000 | 766 |
| 326 | 20231102 | 132300 | 136269274500 | 448500 | 448000 | 449000 | 448000 | 2077 |
| 327 | 20231102 | 132200 | 135338160500 | 448000 | 448000 | 448000 | 447500 | 586 |
| 328 | 20231102 | 132100 | 135075667500 | 448000 | 448000 | 448000 | 447500 | 753 |
| 329 | 20231102 | 132000 | 134738507000 | 448000 | 448000 | 448000 | 447500 | 478 |
| 330 | 20231102 | 131900 | 134524396000 | 448000 | 447500 | 448000 | 447500 | 302 |
| 331 | 20231102 | 131800 | 134389155500 | 447500 | 448500 | 448500 | 447000 | 1284 |
| 332 | 20231102 | 131700 | 133814348500 | 448500 | 448500 | 448500 | 447500 | 583 |
| 333 | 20231102 | 131600 | 133553146000 | 448500 | 447500 | 448500 | 447500 | 802 |
| 334 | 20231102 | 131500 | 133193711500 | 448000 | 448500 | 448500 | 448000 | 522 |
| 335 | 20231102 | 131400 | 132959769500 | 448500 | 447500 | 448500 | 447000 | 1943 |
| 336 | 20231102 | 131300 | 132089712000 | 447500 | 447500 | 447500 | 447000 | 514 |
| 337 | 20231102 | 131200 | 131859804000 | 447500 | 447500 | 447500 | 447000 | 251 |
| 338 | 20231102 | 131100 | 131747515000 | 447000 | 447500 | 447500 | 447000 | 232 |
| 339 | 20231102 | 131000 | 131643703000 | 447000 | 448000 | 448000 | 447000 | 330 |
| 340 | 20231102 | 130900 | 131496062000 | 447500 | 447500 | 448000 | 447500 | 881 |
| 341 | 20231102 | 130800 | 131101749000 | 447500 | 447500 | 448000 | 447000 | 878 |
| 342 | 20231102 | 130700 | 130708886000 | 447500 | 448000 | 448000 | 447500 | 273 |
| 343 | 20231102 | 130600 | 130586582500 | 448000 | 447500 | 448000 | 447000 | 991 |
| 344 | 20231102 | 130500 | 130143000500 | 447500 | 449000 | 449000 | 447500 | 469 |
| 345 | 20231102 | 130400 | 129932866500 | 449000 | 448000 | 449000 | 447500 | 505 |
| 346 | 20231102 | 130300 | 129706513500 | 447500 | 447500 | 448000 | 447500 | 1169 |
| 347 | 20231102 | 130200 | 129183253000 | 447000 | 448000 | 448000 | 447000 | 350 |
| 348 | 20231102 | 130100 | 129026626000 | 448000 | 449000 | 449000 | 448000 | 2191 |
| 349 | 20231102 | 130000 | 128044276000 | 449000 | 449000 | 449500 | 448500 | 521 |
| 350 | 20231102 | 125900 | 127810327000 | 449000 | 448500 | 449500 | 448000 | 909 |
| 351 | 20231102 | 125800 | 127402302500 | 448500 | 448500 | 448500 | 448000 | 667 |
| 352 | 20231102 | 125700 | 127103257500 | 448500 | 448500 | 449000 | 448000 | 638 |
| 353 | 20231102 | 125600 | 126817323500 | 448500 | 449500 | 449500 | 447500 | 2464 |
| 354 | 20231102 | 125500 | 125712596000 | 449000 | 449500 | 449500 | 449000 | 293 |
| 355 | 20231102 | 125400 | 125580940000 | 449500 | 449500 | 449500 | 448500 | 1713 |
| 356 | 20231102 | 125300 | 124811926500 | 449500 | 449500 | 449500 | 449000 | 204 |
| 357 | 20231102 | 125200 | 124720238500 | 449500 | 449500 | 449500 | 449000 | 495 |
| 358 | 20231102 | 125100 | 124497806000 | 449500 | 449000 | 449500 | 448500 | 1549 |
| 359 | 20231102 | 125000 | 123802178500 | 449000 | 448500 | 449000 | 448000 | 889 |
| 360 | 20231102 | 124900 | 123403432000 | 448500 | 448500 | 448500 | 448000 | 361 |
| 361 | 20231102 | 124800 | 123241580500 | 448500 | 448000 | 448500 | 448000 | 247 |
| 362 | 20231102 | 124700 | 123130812500 | 448000 | 448000 | 448500 | 447500 | 1473 |
| 363 | 20231102 | 124600 | 122470880000 | 448000 | 447000 | 448000 | 447000 | 1705 |
| 364 | 20231102 | 124500 | 121707876500 | 447500 | 446500 | 447500 | 446500 | 910 |
| 365 | 20231102 | 124400 | 121301070000 | 446500 | 447000 | 447000 | 446500 | 489 |
| 366 | 20231102 | 124300 | 121082529500 | 447000 | 447000 | 447000 | 446500 | 156 |
| 367 | 20231102 | 124200 | 121012799000 | 447000 | 447000 | 447000 | 446500 | 402 |
| 368 | 20231102 | 124100 | 120833221000 | 447000 | 446500 | 447000 | 446000 | 1279 |
| 369 | 20231102 | 124000 | 120262229500 | 446500 | 446500 | 446500 | 446000 | 226 |
| 370 | 20231102 | 123900 | 120161324000 | 446500 | 446500 | 446500 | 446000 | 247 |
| 371 | 20231102 | 123800 | 120051077500 | 446500 | 446500 | 446500 | 446000 | 373 |
| 372 | 20231102 | 123700 | 119884644500 | 446500 | 446500 | 446500 | 446000 | 317 |
| 373 | 20231102 | 123600 | 119743133500 | 446500 | 446000 | 447000 | 446000 | 523 |
| 374 | 20231102 | 123500 | 119509619000 | 446500 | 446000 | 446500 | 446000 | 782 |
| 375 | 20231102 | 123400 | 119160638500 | 446000 | 446000 | 446000 | 445500 | 221 |
| 376 | 20231102 | 123300 | 119062076500 | 446000 | 446000 | 446000 | 445500 | 344 |
| 377 | 20231102 | 123200 | 118908655500 | 446000 | 447000 | 447000 | 445500 | 1117 |
| 378 | 20231102 | 123100 | 118410059000 | 447000 | 446500 | 447000 | 446000 | 798 |
| 379 | 20231102 | 123000 | 118053716000 | 446500 | 446500 | 446500 | 446000 | 264 |
| 380 | 20231102 | 122900 | 117935874000 | 446500 | 445000 | 446500 | 444500 | 1744 |
| 381 | 20231102 | 122800 | 117158978000 | 445000 | 445000 | 445000 | 444500 | 286 |
| 382 | 20231102 | 122700 | 117031742000 | 444500 | 444500 | 444500 | 444000 | 765 |
| 383 | 20231102 | 122600 | 116691703000 | 444500 | 444500 | 444500 | 444000 | 156 |
| 384 | 20231102 | 122500 | 116622363000 | 444500 | 444000 | 444500 | 444000 | 756 |
| 385 | 20231102 | 122400 | 116286635000 | 444000 | 444000 | 444000 | 443500 | 149 |
| 386 | 20231102 | 122300 | 116220480000 | 443500 | 444000 | 444000 | 443500 | 402 |
| 387 | 20231102 | 122200 | 116042061000 | 443500 | 443500 | 444000 | 443500 | 304 |
| 388 | 20231102 | 122100 | 115907168000 | 444000 | 444500 | 444500 | 443500 | 1527 |
| 389 | 20231102 | 122000 | 115229269000 | 444500 | 444500 | 444500 | 444000 | 216 |
| 390 | 20231102 | 121900 | 115133264500 | 444500 | 444500 | 444500 | 444000 | 237 |
| 391 | 20231102 | 121800 | 115027919500 | 444500 | 444500 | 444500 | 444000 | 378 |
| 392 | 20231102 | 121700 | 114859967000 | 444000 | 444500 | 444500 | 444000 | 197 |
| 393 | 20231102 | 121600 | 114772417500 | 444500 | 444500 | 444500 | 444000 | 311 |
| 394 | 20231102 | 121500 | 114634229500 | 444500 | 444500 | 445000 | 444000 | 867 |
| 395 | 20231102 | 121400 | 114248939500 | 444500 | 444500 | 444500 | 444000 | 286 |
| 396 | 20231102 | 121300 | 114121827000 | 444000 | 444000 | 444500 | 444000 | 327 |
| 397 | 20231102 | 121200 | 113976522500 | 444500 | 444500 | 444500 | 444000 | 340 |
| 398 | 20231102 | 121100 | 113825472000 | 444500 | 444500 | 444500 | 444000 | 417 |
| 399 | 20231102 | 121000 | 113640206000 | 444500 | 444000 | 445000 | 443500 | 1345 |
| 400 | 20231102 | 120900 | 113042660500 | 444000 | 444000 | 444000 | 443500 | 449 |
| 401 | 20231102 | 120800 | 112843407500 | 444000 | 444500 | 444500 | 443500 | 401 |
| 402 | 20231102 | 120700 | 112665369000 | 444500 | 445500 | 445500 | 444000 | 1372 |
| 403 | 20231102 | 120600 | 112055186500 | 445000 | 445500 | 445500 | 445000 | 438 |
| 404 | 20231102 | 120500 | 111860159000 | 445500 | 445500 | 445500 | 445000 | 399 |
| 405 | 20231102 | 120400 | 111682481500 | 445500 | 445500 | 445500 | 445000 | 363 |
| 406 | 20231102 | 120300 | 111520855000 | 445500 | 445500 | 445500 | 445000 | 305 |
| 407 | 20231102 | 120200 | 111385001000 | 445500 | 445500 | 445500 | 445000 | 573 |
| 408 | 20231102 | 120100 | 111129796500 | 446000 | 445000 | 446500 | 444500 | 4321 |
| 409 | 20231102 | 120000 | 109206305000 | 445000 | 445000 | 445000 | 444500 | 488 |
| 410 | 20231102 | 115900 | 108989245000 | 445000 | 445000 | 445000 | 444500 | 706 |
| 411 | 20231102 | 115800 | 108675288500 | 445000 | 444500 | 445000 | 444500 | 374 |
| 412 | 20231102 | 115700 | 108508917000 | 444500 | 444500 | 445000 | 444500 | 532 |
| 413 | 20231102 | 115600 | 108272308000 | 445000 | 444500 | 445000 | 444500 | 254 |
| 414 | 20231102 | 115500 | 108159314000 | 444500 | 444500 | 445000 | 444000 | 788 |
| 415 | 20231102 | 115400 | 107809191000 | 444500 | 444000 | 444500 | 444000 | 790 |
| 416 | 20231102 | 115300 | 107458229000 | 444500 | 444000 | 444500 | 444000 | 306 |
| 417 | 20231102 | 115200 | 107322254000 | 444500 | 444500 | 444500 | 444000 | 471 |
| 418 | 20231102 | 115100 | 107112993500 | 444500 | 444500 | 444500 | 444000 | 491 |
| 419 | 20231102 | 115000 | 106894823500 | 444500 | 444500 | 444500 | 444000 | 404 |
| 420 | 20231102 | 114900 | 106715327000 | 444500 | 444500 | 444500 | 444000 | 564 |
| 421 | 20231102 | 114800 | 106464744000 | 445000 | 445000 | 445000 | 444500 | 642 |
| 422 | 20231102 | 114700 | 106179266500 | 445000 | 445000 | 445000 | 444500 | 403 |
| 423 | 20231102 | 114600 | 105999983000 | 445000 | 444500 | 445000 | 444500 | 339 |
| 424 | 20231102 | 114500 | 105849160500 | 445000 | 445000 | 445000 | 444000 | 594 |
| 425 | 20231102 | 114400 | 105585090000 | 444500 | 445000 | 445000 | 444500 | 298 |
| 426 | 20231102 | 114300 | 105452503500 | 444500 | 444500 | 445000 | 444000 | 567 |
| 427 | 20231102 | 114200 | 105200448500 | 445000 | 445500 | 445500 | 444000 | 2156 |
| 428 | 20231102 | 114100 | 104241782000 | 445000 | 446000 | 446000 | 445000 | 432 |
| 429 | 20231102 | 114000 | 104049392000 | 446000 | 446000 | 446000 | 445500 | 512 |
| 430 | 20231102 | 113900 | 103821206000 | 446000 | 446000 | 446500 | 446000 | 505 |
| 431 | 20231102 | 113800 | 103595912500 | 446500 | 446000 | 447000 | 446000 | 545 |
| 432 | 20231102 | 113700 | 103352578000 | 446500 | 446500 | 446500 | 446000 | 237 |
| 433 | 20231102 | 113600 | 103246771500 | 446500 | 445500 | 446500 | 445500 | 344 |
| 434 | 20231102 | 113500 | 103093287000 | 446000 | 446000 | 446000 | 445000 | 312 |
| 435 | 20231102 | 113400 | 102954209000 | 445500 | 445500 | 446500 | 445000 | 919 |
| 436 | 20231102 | 113300 | 102544643500 | 445500 | 445500 | 446000 | 445000 | 512 |
| 437 | 20231102 | 113200 | 102316519500 | 446000 | 445500 | 446000 | 445000 | 496 |
| 438 | 20231102 | 113100 | 102095605000 | 446000 | 446000 | 446000 | 445500 | 512 |
| 439 | 20231102 | 113000 | 101867420500 | 446000 | 446000 | 446000 | 445500 | 385 |
| 440 | 20231102 | 112900 | 101695772500 | 445500 | 446000 | 446500 | 445500 | 529 |
| 441 | 20231102 | 112800 | 101459793000 | 446500 | 446500 | 447000 | 446000 | 706 |
| 442 | 20231102 | 112700 | 101144661000 | 446000 | 446500 | 446500 | 446000 | 506 |
| 443 | 20231102 | 112600 | 100918845000 | 446500 | 447000 | 447000 | 446500 | 697 |
| 444 | 20231102 | 112500 | 100607514500 | 447000 | 447000 | 447000 | 446500 | 342 |
| 445 | 20231102 | 112400 | 100454706000 | 447000 | 446500 | 447000 | 446000 | 309 |
| 446 | 20231102 | 112300 | 100316606500 | 446500 | 446500 | 447000 | 446500 | 378 |
| 447 | 20231102 | 112200 | 100147754000 | 447000 | 446500 | 447000 | 446000 | 427 |
| 448 | 20231102 | 112100 | 99957014000 | 446000 | 446500 | 447000 | 445000 | 1376 |
| 449 | 20231102 | 112000 | 99343169500 | 447000 | 446500 | 447000 | 446500 | 420 |
| 450 | 20231102 | 111900 | 99155516500 | 446500 | 446000 | 446500 | 446000 | 425 |
| 451 | 20231102 | 111800 | 98965822500 | 446500 | 447000 | 447000 | 446000 | 466 |
| 452 | 20231102 | 111700 | 98757708500 | 447000 | 447000 | 447000 | 446000 | 899 |
| 453 | 20231102 | 111600 | 98356371000 | 447000 | 446500 | 447000 | 445500 | 1086 |
| 454 | 20231102 | 111500 | 97871505500 | 446500 | 446500 | 446500 | 446000 | 331 |
| 455 | 20231102 | 111400 | 97723756000 | 446500 | 446000 | 446500 | 446000 | 1267 |
| 456 | 20231102 | 111300 | 97158422000 | 446000 | 446000 | 446000 | 445500 | 458 |
| 457 | 20231102 | 111200 | 96954252500 | 446000 | 446000 | 446000 | 445500 | 403 |
| 458 | 20231102 | 111100 | 96774542500 | 446000 | 445500 | 446000 | 445000 | 1072 |
| 459 | 20231102 | 111000 | 96296824500 | 445000 | 445500 | 445500 | 445000 | 406 |
| 460 | 20231102 | 110900 | 96115981500 | 445000 | 445500 | 445500 | 445000 | 545 |
| 461 | 20231102 | 110800 | 95873273000 | 445500 | 445500 | 445500 | 445000 | 643 |
| 462 | 20231102 | 110700 | 95586939500 | 445500 | 446000 | 446000 | 445000 | 1582 |
| 463 | 20231102 | 110600 | 94882414000 | 446000 | 446000 | 446000 | 445500 | 435 |
| 464 | 20231102 | 110500 | 94688462500 | 446000 | 445500 | 446500 | 445500 | 407 |
| 465 | 20231102 | 110400 | 94506977000 | 446000 | 445500 | 446000 | 445500 | 516 |
| 466 | 20231102 | 110300 | 94276931000 | 446000 | 445500 | 446000 | 445000 | 355 |
| 467 | 20231102 | 110200 | 94118729500 | 445500 | 446000 | 446500 | 445000 | 1170 |
| 468 | 20231102 | 110100 | 93597516000 | 446500 | 447500 | 447500 | 446000 | 764 |
| 469 | 20231102 | 110000 | 93256315000 | 447500 | 446000 | 447500 | 445500 | 1759 |
| 470 | 20231102 | 105900 | 92471568000 | 446000 | 446000 | 446000 | 445500 | 1126 |
| 471 | 20231102 | 105800 | 91969839000 | 446000 | 446000 | 446000 | 445500 | 466 |
| 472 | 20231102 | 105700 | 91762035000 | 445500 | 445500 | 446500 | 445000 | 2039 |
| 473 | 20231102 | 105600 | 90853223500 | 445500 | 445500 | 445500 | 445000 | 1152 |
| 474 | 20231102 | 105500 | 90340327000 | 445500 | 447000 | 447000 | 445500 | 1579 |
| 475 | 20231102 | 105400 | 89635863000 | 447000 | 448000 | 448000 | 446500 | 557 |
| 476 | 20231102 | 105300 | 89386895500 | 447500 | 448000 | 448000 | 447500 | 812 |
| 477 | 20231102 | 105200 | 89023331000 | 448000 | 448500 | 448500 | 447500 | 1970 |
| 478 | 20231102 | 105100 | 88140445000 | 448500 | 446500 | 448500 | 446000 | 2043 |
| 479 | 20231102 | 105000 | 87226835000 | 446500 | 447000 | 447000 | 446000 | 830 |
| 480 | 20231102 | 104900 | 86856353500 | 447000 | 447500 | 447500 | 446500 | 1411 |
| 481 | 20231102 | 104800 | 86225389000 | 447500 | 448000 | 448500 | 447000 | 1368 |
| 482 | 20231102 | 104700 | 85613211000 | 448000 | 447000 | 448500 | 447000 | 2335 |
| 483 | 20231102 | 104600 | 84567612000 | 447500 | 447500 | 448000 | 446500 | 1724 |
| 484 | 20231102 | 104500 | 83796596000 | 448000 | 447500 | 448500 | 447500 | 844 |
| 485 | 20231102 | 104400 | 83418429500 | 447000 | 448500 | 450000 | 447000 | 7614 |
| 486 | 20231102 | 104300 | 80003253500 | 448000 | 449500 | 450000 | 447500 | 5185 |
| 487 | 20231102 | 104200 | 77674905000 | 449500 | 449500 | 449500 | 449000 | 360 |
| 488 | 20231102 | 104100 | 77513098500 | 449500 | 449000 | 449500 | 448500 | 4305 |
| 489 | 20231102 | 104000 | 75579720000 | 448500 | 448500 | 449000 | 448500 | 793 |
| 490 | 20231102 | 103900 | 75223689000 | 448500 | 448500 | 449000 | 448000 | 2128 |
| 491 | 20231102 | 103800 | 74269073500 | 448500 | 448000 | 448500 | 447500 | 1082 |
| 492 | 20231102 | 103700 | 73784142000 | 448000 | 448000 | 448000 | 447500 | 577 |
| 493 | 20231102 | 103600 | 73525660500 | 448000 | 448000 | 448000 | 447500 | 1163 |
| 494 | 20231102 | 103500 | 73004651000 | 448000 | 447000 | 448000 | 446500 | 1767 |
| 495 | 20231102 | 103400 | 72214018000 | 447000 | 447500 | 447500 | 446500 | 1219 |
| 496 | 20231102 | 103300 | 71669104000 | 447500 | 447500 | 447500 | 446500 | 2280 |
| 497 | 20231102 | 103200 | 70649399500 | 447500 | 446500 | 447500 | 446000 | 1950 |
| 498 | 20231102 | 103100 | 69777917500 | 446000 | 446000 | 446500 | 445000 | 1139 |
| 499 | 20231102 | 103000 | 69269901000 | 446000 | 445500 | 446000 | 445000 | 1225 |
| 500 | 20231102 | 102900 | 68724170000 | 445500 | 446000 | 446500 | 445000 | 3054 |
| 501 | 20231102 | 102800 | 67363123000 | 446000 | 446000 | 447000 | 445000 | 5011 |
| 502 | 20231102 | 102700 | 65129104500 | 446000 | 445000 | 446000 | 444500 | 1632 |
| 503 | 20231102 | 102600 | 64402209000 | 445000 | 445000 | 445500 | 444500 | 3153 |
| 504 | 20231102 | 102500 | 62999068500 | 445000 | 444500 | 445000 | 444000 | 1636 |
| 505 | 20231102 | 102400 | 62271782000 | 444500 | 443000 | 444500 | 443000 | 3500 |
| 506 | 20231102 | 102300 | 60718758500 | 443500 | 443500 | 443500 | 442500 | 1276 |
| 507 | 20231102 | 102200 | 60153529500 | 443500 | 443000 | 443500 | 442500 | 927 |
| 508 | 20231102 | 102100 | 59742908000 | 443000 | 442500 | 443000 | 442000 | 794 |
| 509 | 20231102 | 102000 | 59391403000 | 443000 | 442000 | 443000 | 441500 | 4059 |
| 510 | 20231102 | 101900 | 57596198000 | 442000 | 442000 | 442000 | 441500 | 302 |
| 511 | 20231102 | 101800 | 57462725000 | 442000 | 441500 | 442000 | 441500 | 1489 |
| 512 | 20231102 | 101700 | 56805237000 | 441500 | 439500 | 442000 | 439000 | 7667 |
| 513 | 20231102 | 101600 | 53428841000 | 439500 | 438500 | 439500 | 438500 | 751 |
| 514 | 20231102 | 101500 | 53099089000 | 439000 | 438000 | 439000 | 438000 | 1421 |
| 515 | 20231102 | 101400 | 52475847500 | 438000 | 438000 | 438500 | 437500 | 459 |
| 516 | 20231102 | 101300 | 52274808500 | 438500 | 438000 | 438500 | 437500 | 517 |
| 517 | 20231102 | 101200 | 52048388500 | 437500 | 438000 | 438500 | 437500 | 766 |
| 518 | 20231102 | 101100 | 51712903500 | 438000 | 438000 | 438500 | 437500 | 795 |
| 519 | 20231102 | 101000 | 51364694500 | 438000 | 438000 | 438000 | 437500 | 556 |
| 520 | 20231102 | 100900 | 51121167000 | 438000 | 438500 | 438500 | 437500 | 1859 |
| 521 | 20231102 | 100800 | 50306869000 | 438500 | 438500 | 438500 | 438000 | 647 |
| 522 | 20231102 | 100700 | 50023215500 | 438500 | 438500 | 438500 | 438500 | 320 |
| 523 | 20231102 | 100600 | 49882895500 | 438500 | 438000 | 438500 | 437500 | 2927 |
| 524 | 20231102 | 100500 | 48600109000 | 437500 | 438000 | 438000 | 437500 | 221 |
| 525 | 20231102 | 100400 | 48503314500 | 438000 | 438000 | 438000 | 437500 | 199 |
| 526 | 20231102 | 100300 | 48416158000 | 438000 | 437500 | 438000 | 437500 | 182 |
| 527 | 20231102 | 100200 | 48336465500 | 438000 | 438000 | 438500 | 437500 | 2672 |
| 528 | 20231102 | 100100 | 47166135500 | 438000 | 438000 | 438000 | 437500 | 141 |
| 529 | 20231102 | 100000 | 47104392500 | 438000 | 438500 | 438500 | 437500 | 522 |
| 530 | 20231102 | 095900 | 46875764000 | 438000 | 439000 | 439000 | 438000 | 1023 |
| 531 | 20231102 | 095800 | 46427403000 | 438500 | 439000 | 439000 | 438500 | 1861 |
| 532 | 20231102 | 095700 | 45611090000 | 438500 | 438000 | 439000 | 438000 | 3501 |
| 533 | 20231102 | 095600 | 44076445500 | 437500 | 437000 | 438000 | 437000 | 2327 |
| 534 | 20231102 | 095500 | 43058250000 | 437000 | 437000 | 437500 | 437000 | 443 |
| 535 | 20231102 | 095400 | 42864451500 | 437500 | 437000 | 437500 | 437000 | 279 |
| 536 | 20231102 | 095300 | 42742438500 | 437000 | 438500 | 438500 | 437000 | 2682 |
| 537 | 20231102 | 095200 | 41568668500 | 438000 | 438000 | 438500 | 438000 | 507 |
| 538 | 20231102 | 095100 | 41346475500 | 438000 | 438500 | 438500 | 438000 | 231 |
| 539 | 20231102 | 095000 | 41245209000 | 438500 | 438500 | 438500 | 438000 | 340 |
| 540 | 20231102 | 094900 | 41096127500 | 438500 | 438500 | 438500 | 438000 | 333 |
| 541 | 20231102 | 094800 | 40950154000 | 438000 | 438000 | 438500 | 438000 | 299 |
| 542 | 20231102 | 094700 | 40819118500 | 438000 | 438000 | 438500 | 437500 | 2025 |
| 543 | 20231102 | 094600 | 39932181500 | 438000 | 438000 | 438000 | 437500 | 551 |
| 544 | 20231102 | 094500 | 39690927500 | 438000 | 437500 | 438000 | 437000 | 1323 |
| 545 | 20231102 | 094400 | 39112011000 | 437500 | 437500 | 437500 | 437000 | 756 |
| 546 | 20231102 | 094300 | 38781264000 | 437500 | 437500 | 437500 | 437000 | 290 |
| 547 | 20231102 | 094200 | 38654396500 | 437000 | 437500 | 437500 | 437000 | 285 |
| 548 | 20231102 | 094100 | 38529720000 | 437500 | 437500 | 437500 | 437000 | 455 |
| 549 | 20231102 | 094000 | 38330661000 | 437500 | 437500 | 437500 | 437000 | 642 |
| 550 | 20231102 | 093900 | 38049792500 | 437500 | 437500 | 437500 | 437000 | 419 |
| 551 | 20231102 | 093800 | 37866482500 | 437500 | 437500 | 437500 | 437000 | 558 |
| 552 | 20231102 | 093700 | 37622370000 | 437500 | 437500 | 437500 | 437000 | 1126 |
| 553 | 20231102 | 093600 | 37129776500 | 437500 | 436500 | 437500 | 436000 | 836 |
| 554 | 20231102 | 093500 | 36764512000 | 436500 | 435500 | 436500 | 435500 | 1073 |
| 555 | 20231102 | 093400 | 36296399000 | 436000 | 436000 | 436000 | 435500 | 877 |
| 556 | 20231102 | 093300 | 35914036500 | 436000 | 436000 | 436000 | 435500 | 205 |
| 557 | 20231102 | 093200 | 35824686000 | 435500 | 436500 | 436500 | 435500 | 1443 |
| 558 | 20231102 | 093100 | 35195605500 | 436000 | 436500 | 436500 | 436000 | 247 |
| 559 | 20231102 | 093000 | 35087794500 | 436500 | 436500 | 436500 | 436000 | 588 |
| 560 | 20231102 | 092900 | 34831138000 | 436000 | 435500 | 436500 | 435500 | 1054 |
| 561 | 20231102 | 092800 | 34371820000 | 435500 | 435500 | 435500 | 435000 | 1130 |
| 562 | 20231102 | 092700 | 33879789500 | 435500 | 435000 | 435500 | 434500 | 1758 |
| 563 | 20231102 | 092600 | 33115056500 | 435000 | 436000 | 436000 | 435000 | 611 |
| 564 | 20231102 | 092500 | 32848930000 | 435500 | 436500 | 436500 | 435500 | 2260 |
| 565 | 20231102 | 092400 | 31863521000 | 436500 | 436500 | 436500 | 436000 | 735 |
| 566 | 20231102 | 092300 | 31542760000 | 436500 | 435500 | 436500 | 435000 | 1958 |
| 567 | 20231102 | 092200 | 30689252000 | 435500 | 436500 | 436500 | 435000 | 1672 |
| 568 | 20231102 | 092100 | 29960875500 | 436500 | 437500 | 438000 | 436000 | 1581 |
| 569 | 20231102 | 092000 | 29270085500 | 437000 | 438000 | 438000 | 437000 | 726 |
| 570 | 20231102 | 091900 | 28952428500 | 438000 | 436500 | 438000 | 436500 | 1282 |
| 571 | 20231102 | 091800 | 28391852500 | 437000 | 437000 | 438000 | 436500 | 2043 |
| 572 | 20231102 | 091700 | 27498797000 | 436500 | 437000 | 437000 | 436500 | 264 |
| 573 | 20231102 | 091600 | 27383491000 | 436500 | 436500 | 437000 | 436500 | 265 |
| 574 | 20231102 | 091500 | 27267757000 | 436500 | 438000 | 438000 | 436500 | 1779 |
| 575 | 20231102 | 091400 | 26490356500 | 437500 | 436000 | 438000 | 435500 | 942 |
| 576 | 20231102 | 091300 | 26079061000 | 435500 | 435500 | 436000 | 434500 | 1462 |
| 577 | 20231102 | 091200 | 25442750500 | 435000 | 436000 | 436000 | 434500 | 2477 |
| 578 | 20231102 | 091100 | 24365042000 | 436000 | 436000 | 436000 | 435500 | 2012 |
| 579 | 20231102 | 091000 | 23488557000 | 436000 | 438000 | 438500 | 436000 | 5710 |
| 580 | 20231102 | 090900 | 20992144000 | 438000 | 439500 | 439500 | 437500 | 3032 |
| 581 | 20231102 | 090800 | 19662442500 | 439000 | 439500 | 439500 | 439000 | 1779 |
| 582 | 20231102 | 090700 | 18881298500 | 439500 | 439500 | 439500 | 439000 | 2118 |
| 583 | 20231102 | 090600 | 17950785500 | 439500 | 439500 | 440000 | 439000 | 2280 |
| 584 | 20231102 | 090500 | 16948861000 | 439500 | 439500 | 440500 | 439000 | 2829 |
| 585 | 20231102 | 090400 | 15704772500 | 439500 | 440000 | 441000 | 439000 | 4533 |
| 586 | 20231102 | 090300 | 13710246000 | 440000 | 439500 | 440000 | 438500 | 3675 |
| 587 | 20231102 | 090200 | 12095434500 | 439500 | 439500 | 440000 | 438500 | 3946 |
| 588 | 20231102 | 090100 | 10362071000 | 439000 | 438500 | 440000 | 438000 | 5566 |
| 589 | 20231102 | 090000 | 7917071000 | 438000 | 436500 | 439000 | 435000 | 18114 |