35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 185500 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 7137 |
| 3 | 20231102 | 185400 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 4 | 20231102 | 185300 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 5 | 20231102 | 185200 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 6 | 20231102 | 185100 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 7 | 20231102 | 185000 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 8 | 20231102 | 184900 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 9 | 20231102 | 184800 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 10 | 20231102 | 184700 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 11 | 20231102 | 184600 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 12 | 20231102 | 184500 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 13 | 20231102 | 184400 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 14 | 20231102 | 184300 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 15 | 20231102 | 184200 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 16 | 20231102 | 184100 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 17 | 20231102 | 184000 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 18 | 20231102 | 183900 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 19 | 20231102 | 183800 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 20 | 20231102 | 183700 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 21 | 20231102 | 183600 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 22 | 20231102 | 183500 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 23 | 20231102 | 183400 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 24 | 20231102 | 183300 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 25 | 20231102 | 183200 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 26 | 20231102 | 183100 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 27 | 20231102 | 183000 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 28 | 20231102 | 182900 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 29 | 20231102 | 182800 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 30 | 20231102 | 182700 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 31 | 20231102 | 182600 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 32 | 20231102 | 182500 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 7137 |
| 33 | 20231102 | 182400 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 34 | 20231102 | 182300 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 35 | 20231102 | 182200 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 36 | 20231102 | 182100 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 37 | 20231102 | 182000 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 38 | 20231102 | 181900 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 39 | 20231102 | 181800 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 40 | 20231102 | 181700 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 41 | 20231102 | 181600 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 42 | 20231102 | 181500 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 43 | 20231102 | 181400 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 44 | 20231102 | 181300 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 45 | 20231102 | 181200 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 46 | 20231102 | 181100 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 47 | 20231102 | 181000 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 48 | 20231102 | 180900 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 49 | 20231102 | 180800 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 50 | 20231102 | 180700 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 51 | 20231102 | 180600 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 52 | 20231102 | 180500 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 53 | 20231102 | 180400 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 54 | 20231102 | 180300 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 55 | 20231102 | 180200 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 56 | 20231102 | 180100 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 57 | 20231102 | 180000 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 58 | 20231102 | 175900 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 59 | 20231102 | 175800 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 60 | 20231102 | 175700 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 61 | 20231102 | 175600 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 62 | 20231102 | 175500 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 7137 |
| 63 | 20231102 | 175400 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 64 | 20231102 | 175300 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 65 | 20231102 | 175200 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 66 | 20231102 | 175100 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 67 | 20231102 | 175000 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 68 | 20231102 | 174900 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 69 | 20231102 | 174800 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 70 | 20231102 | 174700 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 71 | 20231102 | 174600 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 72 | 20231102 | 174500 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 73 | 20231102 | 174400 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 74 | 20231102 | 174300 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 75 | 20231102 | 174200 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 76 | 20231102 | 174100 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 77 | 20231102 | 174000 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 78 | 20231102 | 173900 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 79 | 20231102 | 173800 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 80 | 20231102 | 173700 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 81 | 20231102 | 173600 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 82 | 20231102 | 173500 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 83 | 20231102 | 173400 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 84 | 20231102 | 173300 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 85 | 20231102 | 173200 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 86 | 20231102 | 173100 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 87 | 20231102 | 173000 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 88 | 20231102 | 172900 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 89 | 20231102 | 172800 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 90 | 20231102 | 172700 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 91 | 20231102 | 172600 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 92 | 20231102 | 172500 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 7137 |
| 93 | 20231102 | 172400 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 94 | 20231102 | 172300 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 95 | 20231102 | 172200 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 96 | 20231102 | 172100 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 97 | 20231102 | 172000 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 98 | 20231102 | 171900 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 99 | 20231102 | 171800 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 100 | 20231102 | 171700 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 101 | 20231102 | 171600 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 102 | 20231102 | 171500 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 103 | 20231102 | 171400 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 104 | 20231102 | 171300 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 105 | 20231102 | 171200 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 106 | 20231102 | 171100 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 107 | 20231102 | 171000 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 108 | 20231102 | 170900 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 109 | 20231102 | 170800 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 110 | 20231102 | 170700 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 111 | 20231102 | 170600 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 112 | 20231102 | 170500 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 113 | 20231102 | 170400 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 114 | 20231102 | 170300 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 115 | 20231102 | 170200 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 116 | 20231102 | 170100 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 117 | 20231102 | 170000 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 118 | 20231102 | 165900 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 119 | 20231102 | 165800 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 120 | 20231102 | 165700 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 121 | 20231102 | 165600 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 122 | 20231102 | 165500 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 7137 |
| 123 | 20231102 | 165400 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 124 | 20231102 | 165300 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 125 | 20231102 | 165200 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 126 | 20231102 | 165100 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 127 | 20231102 | 165000 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 128 | 20231102 | 164900 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 129 | 20231102 | 164800 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 130 | 20231102 | 164700 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 131 | 20231102 | 164600 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 132 | 20231102 | 164500 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 133 | 20231102 | 164400 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 134 | 20231102 | 164300 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 135 | 20231102 | 164200 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 136 | 20231102 | 164100 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 137 | 20231102 | 164000 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 138 | 20231102 | 163900 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 139 | 20231102 | 163800 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 140 | 20231102 | 163700 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 141 | 20231102 | 163600 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 142 | 20231102 | 163500 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 143 | 20231102 | 163400 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 144 | 20231102 | 163300 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 145 | 20231102 | 163200 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 146 | 20231102 | 163100 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 147 | 20231102 | 163000 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 148 | 20231102 | 162900 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 149 | 20231102 | 162800 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 150 | 20231102 | 162700 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 151 | 20231102 | 162600 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 152 | 20231102 | 162500 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 7137 |
| 153 | 20231102 | 162400 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 154 | 20231102 | 162300 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 155 | 20231102 | 162200 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 156 | 20231102 | 162100 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 157 | 20231102 | 162000 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 158 | 20231102 | 161900 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 159 | 20231102 | 161800 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 160 | 20231102 | 161700 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 161 | 20231102 | 161600 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 162 | 20231102 | 161500 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 163 | 20231102 | 161400 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 164 | 20231102 | 161300 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 165 | 20231102 | 161200 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 166 | 20231102 | 161100 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 167 | 20231102 | 161000 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 168 | 20231102 | 160900 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 169 | 20231102 | 160800 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 170 | 20231102 | 160700 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 171 | 20231102 | 160600 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 172 | 20231102 | 160500 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 173 | 20231102 | 160400 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 174 | 20231102 | 160300 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 175 | 20231102 | 160200 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 176 | 20231102 | 160100 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 177 | 20231102 | 160000 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 178 | 20231102 | 155900 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 179 | 20231102 | 155800 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 180 | 20231102 | 155700 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 181 | 20231102 | 155600 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 182 | 20231102 | 155500 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 7137 |
| 183 | 20231102 | 155400 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 184 | 20231102 | 155300 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 185 | 20231102 | 155200 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 186 | 20231102 | 155100 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 187 | 20231102 | 155000 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 188 | 20231102 | 154900 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 189 | 20231102 | 154800 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 190 | 20231102 | 154700 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 191 | 20231102 | 154600 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 192 | 20231102 | 154500 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 193 | 20231102 | 154400 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 194 | 20231102 | 154300 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 195 | 20231102 | 154200 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 196 | 20231102 | 154100 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 197 | 20231102 | 154000 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 198 | 20231102 | 153900 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 199 | 20231102 | 153800 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 200 | 20231102 | 153700 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 201 | 20231102 | 153600 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 202 | 20231102 | 153500 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 203 | 20231102 | 153400 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 204 | 20231102 | 153300 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 205 | 20231102 | 153200 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 206 | 20231102 | 153100 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 207 | 20231102 | 153000 | 46255214500 | 228500 | 228500 | 228500 | 228500 | 7137 |
| 208 | 20231102 | 152900 | 44624410000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 209 | 20231102 | 152800 | 44624410000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 210 | 20231102 | 152700 | 44624410000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 211 | 20231102 | 152600 | 44624410000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 212 | 20231102 | 152500 | 44624410000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 213 | 20231102 | 152400 | 44624410000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 214 | 20231102 | 152300 | 44624410000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 215 | 20231102 | 152200 | 44624410000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 216 | 20231102 | 152100 | 44624410000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 217 | 20231102 | 152000 | 44624410000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 218 | 20231102 | 151900 | 44624410000 | 228500 | 228000 | 228500 | 228000 | 600 |
| 219 | 20231102 | 151800 | 44487322500 | 228000 | 227500 | 228500 | 227500 | 429 |
| 220 | 20231102 | 151700 | 44389317000 | 227500 | 228000 | 228500 | 227500 | 207 |
| 221 | 20231102 | 151600 | 44342115000 | 228000 | 227500 | 228500 | 227500 | 509 |
| 222 | 20231102 | 151500 | 44226028500 | 228000 | 228500 | 228500 | 227500 | 581 |
| 223 | 20231102 | 151400 | 44093624500 | 228500 | 227000 | 228500 | 227000 | 550 |
| 224 | 20231102 | 151300 | 43968251500 | 228000 | 227500 | 228000 | 227000 | 707 |
| 225 | 20231102 | 151200 | 43807179500 | 227000 | 227500 | 228000 | 227000 | 376 |
| 226 | 20231102 | 151100 | 43721562500 | 227500 | 227500 | 228000 | 227000 | 198 |
| 227 | 20231102 | 151000 | 43676501500 | 227500 | 227500 | 228000 | 227500 | 366 |
| 228 | 20231102 | 150900 | 43593123000 | 227500 | 227500 | 228000 | 227000 | 418 |
| 229 | 20231102 | 150800 | 43497878000 | 228000 | 227000 | 228000 | 227000 | 471 |
| 230 | 20231102 | 150700 | 43390770500 | 227000 | 227000 | 227500 | 227000 | 484 |
| 231 | 20231102 | 150600 | 43280707500 | 227000 | 227500 | 227500 | 227000 | 221 |
| 232 | 20231102 | 150500 | 43230467000 | 227500 | 227500 | 227500 | 227000 | 173 |
| 233 | 20231102 | 150400 | 43191170000 | 227000 | 227000 | 227500 | 227000 | 296 |
| 234 | 20231102 | 150300 | 43123886000 | 227500 | 227500 | 227500 | 227000 | 251 |
| 235 | 20231102 | 150200 | 43066815000 | 227000 | 227000 | 228000 | 227000 | 437 |
| 236 | 20231102 | 150100 | 42967420500 | 227000 | 227000 | 227500 | 227000 | 110 |
| 237 | 20231102 | 150000 | 42942448500 | 227000 | 227000 | 227500 | 227000 | 284 |
| 238 | 20231102 | 145900 | 42877897000 | 227500 | 227500 | 227500 | 227000 | 306 |
| 239 | 20231102 | 145800 | 42808375500 | 227000 | 227000 | 227500 | 227000 | 323 |
| 240 | 20231102 | 145700 | 42734982500 | 227000 | 227500 | 227500 | 227000 | 214 |
| 241 | 20231102 | 145600 | 42686400500 | 227000 | 227000 | 227500 | 227000 | 363 |
| 242 | 20231102 | 145500 | 42603905000 | 226500 | 227000 | 227500 | 226500 | 649 |
| 243 | 20231102 | 145400 | 42456568000 | 226500 | 226500 | 227500 | 226500 | 455 |
| 244 | 20231102 | 145300 | 42353245500 | 227000 | 227000 | 227500 | 227000 | 218 |
| 245 | 20231102 | 145200 | 42303729500 | 227000 | 227500 | 227500 | 227000 | 341 |
| 246 | 20231102 | 145100 | 42226234500 | 227500 | 227000 | 227500 | 227000 | 262 |
| 247 | 20231102 | 145000 | 42166740500 | 227000 | 226500 | 227500 | 226500 | 339 |
| 248 | 20231102 | 144900 | 42089772500 | 226500 | 227000 | 227500 | 226500 | 471 |
| 249 | 20231102 | 144800 | 41982862000 | 227000 | 227500 | 228000 | 226500 | 509 |
| 250 | 20231102 | 144700 | 41867256500 | 227000 | 227500 | 227500 | 227000 | 184 |
| 251 | 20231102 | 144600 | 41825485000 | 227000 | 227500 | 227500 | 227000 | 260 |
| 252 | 20231102 | 144500 | 41766409000 | 227000 | 227000 | 228000 | 227000 | 566 |
| 253 | 20231102 | 144400 | 41637736000 | 227500 | 227000 | 227500 | 227000 | 215 |
| 254 | 20231102 | 144300 | 41588900500 | 227000 | 227000 | 227500 | 227000 | 224 |
| 255 | 20231102 | 144200 | 41538012500 | 227000 | 227000 | 227500 | 227000 | 398 |
| 256 | 20231102 | 144100 | 41447589000 | 227000 | 227000 | 227500 | 227000 | 178 |
| 257 | 20231102 | 144000 | 41407172000 | 227500 | 227000 | 227500 | 227000 | 297 |
| 258 | 20231102 | 143900 | 41339679000 | 227000 | 227000 | 227500 | 226500 | 442 |
| 259 | 20231102 | 143800 | 41239325000 | 226500 | 227000 | 227500 | 226500 | 129 |
| 260 | 20231102 | 143700 | 41210090500 | 227000 | 226500 | 227500 | 226500 | 266 |
| 261 | 20231102 | 143600 | 41149752000 | 227000 | 226500 | 228000 | 226500 | 724 |
| 262 | 20231102 | 143500 | 40985448000 | 227500 | 227000 | 227500 | 226500 | 245 |
| 263 | 20231102 | 143400 | 40929870500 | 227000 | 227500 | 227500 | 226500 | 361 |
| 264 | 20231102 | 143300 | 40847879000 | 227500 | 227000 | 227500 | 226500 | 258 |
| 265 | 20231102 | 143200 | 40789281000 | 227000 | 227000 | 227500 | 226500 | 306 |
| 266 | 20231102 | 143100 | 40719814500 | 227500 | 227000 | 227500 | 227000 | 201 |
| 267 | 20231102 | 143000 | 40674180000 | 227000 | 227000 | 227500 | 226500 | 242 |
| 268 | 20231102 | 142900 | 40619233000 | 226500 | 226500 | 227500 | 226500 | 426 |
| 269 | 20231102 | 142800 | 40522561500 | 227000 | 227000 | 227500 | 226500 | 512 |
| 270 | 20231102 | 142700 | 40406240500 | 227000 | 227500 | 227500 | 226500 | 320 |
| 271 | 20231102 | 142600 | 40333542500 | 227000 | 227000 | 227500 | 227000 | 286 |
| 272 | 20231102 | 142500 | 40268584500 | 227500 | 227000 | 227500 | 227000 | 339 |
| 273 | 20231102 | 142400 | 40191568000 | 227500 | 227000 | 227500 | 227000 | 276 |
| 274 | 20231102 | 142300 | 40128846500 | 227000 | 227000 | 227500 | 227000 | 381 |
| 275 | 20231102 | 142200 | 40042238500 | 227500 | 227500 | 227500 | 227000 | 243 |
| 276 | 20231102 | 142100 | 39987058500 | 227000 | 227500 | 228000 | 227000 | 197 |
| 277 | 20231102 | 142000 | 39942296000 | 227000 | 227000 | 227500 | 227000 | 310 |
| 278 | 20231102 | 141900 | 39871828500 | 227000 | 227500 | 227500 | 227000 | 206 |
| 279 | 20231102 | 141800 | 39825038500 | 227000 | 227000 | 228000 | 227000 | 331 |
| 280 | 20231102 | 141700 | 39749796000 | 227000 | 227000 | 227500 | 227000 | 294 |
| 281 | 20231102 | 141600 | 39683013500 | 227500 | 227500 | 227500 | 227000 | 281 |
| 282 | 20231102 | 141500 | 39619140500 | 227000 | 227500 | 227500 | 227000 | 262 |
| 283 | 20231102 | 141400 | 39559638000 | 227000 | 227000 | 227500 | 227000 | 162 |
| 284 | 20231102 | 141300 | 39522861000 | 227000 | 226500 | 227500 | 226500 | 309 |
| 285 | 20231102 | 141200 | 39452727000 | 227000 | 227500 | 227500 | 226500 | 230 |
| 286 | 20231102 | 141100 | 39400535000 | 227000 | 226500 | 227500 | 226500 | 262 |
| 287 | 20231102 | 141000 | 39341096000 | 226500 | 227500 | 227500 | 226500 | 252 |
| 288 | 20231102 | 140900 | 39283953500 | 227000 | 227000 | 227500 | 226500 | 349 |
| 289 | 20231102 | 140800 | 39204751500 | 226500 | 227000 | 227500 | 226500 | 276 |
| 290 | 20231102 | 140700 | 39142171500 | 226500 | 227500 | 227500 | 226500 | 443 |
| 291 | 20231102 | 140600 | 39041517000 | 227000 | 227000 | 227500 | 227000 | 188 |
| 292 | 20231102 | 140500 | 38998817000 | 227000 | 227500 | 228000 | 227000 | 416 |
| 293 | 20231102 | 140400 | 38904269000 | 227000 | 227500 | 228000 | 227000 | 381 |
| 294 | 20231102 | 140300 | 38817605500 | 227000 | 227500 | 228000 | 227000 | 144 |
| 295 | 20231102 | 140200 | 38784879500 | 227000 | 227500 | 228000 | 227000 | 398 |
| 296 | 20231102 | 140100 | 38694397500 | 227000 | 227000 | 227500 | 227000 | 398 |
| 297 | 20231102 | 140000 | 38603923000 | 227500 | 227000 | 227500 | 227000 | 629 |
| 298 | 20231102 | 135900 | 38460935500 | 227000 | 227000 | 227500 | 227000 | 582 |
| 299 | 20231102 | 135800 | 38328635000 | 227000 | 227500 | 227500 | 227000 | 933 |
| 300 | 20231102 | 135700 | 38116458500 | 227500 | 227500 | 227500 | 227000 | 471 |
| 301 | 20231102 | 135600 | 38009385000 | 227000 | 227500 | 227500 | 226500 | 471 |
| 302 | 20231102 | 135500 | 37902473500 | 227500 | 226500 | 227500 | 226500 | 396 |
| 303 | 20231102 | 135400 | 37812500000 | 227000 | 227500 | 227500 | 226500 | 595 |
| 304 | 20231102 | 135300 | 37677400500 | 227500 | 226500 | 227500 | 226500 | 585 |
| 305 | 20231102 | 135200 | 37544644500 | 227000 | 226500 | 227500 | 226500 | 402 |
| 306 | 20231102 | 135100 | 37453408500 | 226500 | 227000 | 227500 | 226500 | 262 |
| 307 | 20231102 | 135000 | 37394016000 | 227000 | 227000 | 227500 | 226500 | 312 |
| 308 | 20231102 | 134900 | 37323174500 | 227000 | 227000 | 227000 | 226500 | 278 |
| 309 | 20231102 | 134800 | 37260151500 | 226500 | 227000 | 227500 | 226500 | 274 |
| 310 | 20231102 | 134700 | 37198038500 | 227000 | 226500 | 227500 | 226500 | 363 |
| 311 | 20231102 | 134600 | 37115651000 | 227000 | 226500 | 227000 | 226500 | 245 |
| 312 | 20231102 | 134500 | 37060103500 | 227000 | 227000 | 227500 | 226500 | 475 |
| 313 | 20231102 | 134400 | 36952302000 | 227000 | 226500 | 227500 | 226500 | 167 |
| 314 | 20231102 | 134300 | 36914422500 | 226500 | 227000 | 227500 | 226500 | 350 |
| 315 | 20231102 | 134200 | 36835050500 | 227000 | 227000 | 227500 | 226500 | 368 |
| 316 | 20231102 | 134100 | 36751536500 | 227000 | 227000 | 227500 | 227000 | 160 |
| 317 | 20231102 | 134000 | 36715206500 | 226500 | 227500 | 227500 | 226500 | 326 |
| 318 | 20231102 | 133900 | 36641194000 | 227000 | 227000 | 227500 | 227000 | 311 |
| 319 | 20231102 | 133800 | 36570531000 | 227000 | 227000 | 227500 | 227000 | 142 |
| 320 | 20231102 | 133700 | 36538283500 | 227000 | 227000 | 227500 | 227000 | 566 |
| 321 | 20231102 | 133600 | 36409622000 | 227500 | 227500 | 227500 | 227000 | 158 |
| 322 | 20231102 | 133500 | 36373747500 | 227500 | 227000 | 227500 | 227000 | 106 |
| 323 | 20231102 | 133400 | 36349668500 | 227000 | 226500 | 227500 | 226500 | 265 |
| 324 | 20231102 | 133300 | 36289490000 | 226500 | 226500 | 227500 | 226500 | 187 |
| 325 | 20231102 | 133200 | 36247077000 | 227500 | 227000 | 227500 | 226500 | 166 |
| 326 | 20231102 | 133100 | 36209400000 | 227000 | 227000 | 227500 | 226500 | 332 |
| 327 | 20231102 | 133000 | 36134056500 | 227000 | 226500 | 227500 | 226500 | 316 |
| 328 | 20231102 | 132900 | 36062331000 | 226500 | 227000 | 227500 | 226500 | 417 |
| 329 | 20231102 | 132800 | 35967781500 | 227000 | 226500 | 227500 | 226500 | 579 |
| 330 | 20231102 | 132700 | 35836357000 | 226500 | 227000 | 227000 | 226500 | 245 |
| 331 | 20231102 | 132600 | 35780805000 | 226500 | 227000 | 227000 | 226500 | 154 |
| 332 | 20231102 | 132500 | 35745879500 | 227000 | 227000 | 227500 | 227000 | 203 |
| 333 | 20231102 | 132400 | 35699792500 | 227000 | 227000 | 227500 | 227000 | 384 |
| 334 | 20231102 | 132300 | 35612495000 | 227500 | 227000 | 227500 | 227000 | 183 |
| 335 | 20231102 | 132200 | 35570949000 | 227000 | 227000 | 227500 | 227000 | 184 |
| 336 | 20231102 | 132100 | 35529165000 | 227000 | 227000 | 227500 | 227000 | 243 |
| 337 | 20231102 | 132000 | 35473951500 | 227000 | 227000 | 227500 | 227000 | 315 |
| 338 | 20231102 | 131900 | 35402401000 | 227000 | 227000 | 227500 | 227000 | 104 |
| 339 | 20231102 | 131800 | 35378791500 | 227000 | 227500 | 227500 | 227000 | 116 |
| 340 | 20231102 | 131700 | 35352454500 | 227500 | 227000 | 227500 | 227000 | 353 |
| 341 | 20231102 | 131600 | 35272251000 | 227000 | 227000 | 227000 | 226500 | 191 |
| 342 | 20231102 | 131500 | 35228930000 | 226500 | 227000 | 227000 | 226500 | 248 |
| 343 | 20231102 | 131400 | 35172709500 | 227000 | 227000 | 227000 | 226500 | 391 |
| 344 | 20231102 | 131300 | 35084049500 | 227000 | 226500 | 227000 | 226500 | 207 |
| 345 | 20231102 | 131200 | 35037110000 | 226500 | 226500 | 227000 | 226500 | 227 |
| 346 | 20231102 | 131100 | 34985645000 | 227000 | 226500 | 227500 | 226500 | 283 |
| 347 | 20231102 | 131000 | 34921440500 | 226500 | 227500 | 227500 | 226500 | 167 |
| 348 | 20231102 | 130900 | 34883575500 | 226500 | 227500 | 227500 | 226500 | 255 |
| 349 | 20231102 | 130800 | 34825729000 | 227000 | 227500 | 227500 | 226500 | 211 |
| 350 | 20231102 | 130700 | 34777839500 | 227000 | 226500 | 227500 | 226500 | 251 |
| 351 | 20231102 | 130600 | 34720887000 | 226500 | 227000 | 227500 | 226500 | 167 |
| 352 | 20231102 | 130500 | 34683008000 | 227000 | 227000 | 227000 | 226500 | 312 |
| 353 | 20231102 | 130400 | 34612240500 | 226500 | 226500 | 227000 | 226500 | 270 |
| 354 | 20231102 | 130300 | 34551035500 | 227000 | 226500 | 227000 | 226500 | 135 |
| 355 | 20231102 | 130200 | 34520435000 | 227000 | 226500 | 227000 | 226500 | 204 |
| 356 | 20231102 | 130100 | 34474193500 | 227000 | 226500 | 227500 | 226500 | 266 |
| 357 | 20231102 | 130000 | 34413845000 | 227000 | 227000 | 227500 | 226500 | 252 |
| 358 | 20231102 | 125900 | 34356614500 | 226500 | 226500 | 227000 | 226500 | 141 |
| 359 | 20231102 | 125800 | 34324656500 | 227000 | 227000 | 227000 | 226500 | 273 |
| 360 | 20231102 | 125700 | 34262753000 | 227000 | 227000 | 227000 | 226500 | 110 |
| 361 | 20231102 | 125600 | 34237825000 | 226500 | 227000 | 227000 | 226500 | 196 |
| 362 | 20231102 | 125500 | 34193389500 | 227000 | 227000 | 227500 | 226500 | 239 |
| 363 | 20231102 | 125400 | 34139094000 | 227000 | 227000 | 227500 | 226500 | 290 |
| 364 | 20231102 | 125300 | 34073277500 | 227000 | 227000 | 227500 | 227000 | 136 |
| 365 | 20231102 | 125200 | 34042388500 | 227000 | 227500 | 227500 | 227000 | 199 |
| 366 | 20231102 | 125100 | 33997176500 | 227500 | 227500 | 227500 | 227000 | 270 |
| 367 | 20231102 | 125000 | 33935819500 | 227000 | 227000 | 227500 | 226500 | 326 |
| 368 | 20231102 | 124900 | 33861771500 | 227000 | 226500 | 227000 | 226500 | 319 |
| 369 | 20231102 | 124800 | 33789412000 | 226500 | 226500 | 227000 | 226500 | 255 |
| 370 | 20231102 | 124700 | 33731590500 | 227000 | 226500 | 227000 | 226500 | 116 |
| 371 | 20231102 | 124600 | 33705307000 | 227000 | 227000 | 227000 | 226500 | 147 |
| 372 | 20231102 | 124500 | 33672001000 | 226500 | 227000 | 227500 | 226500 | 457 |
| 373 | 20231102 | 124400 | 33568280500 | 227500 | 227000 | 227500 | 226500 | 97 |
| 374 | 20231102 | 124300 | 33546249000 | 227000 | 227000 | 227500 | 226500 | 209 |
| 375 | 20231102 | 124200 | 33498860000 | 226500 | 227000 | 227500 | 226500 | 303 |
| 376 | 20231102 | 124100 | 33430080500 | 226500 | 226500 | 227500 | 226500 | 310 |
| 377 | 20231102 | 124000 | 33359716000 | 226500 | 226500 | 227500 | 226500 | 265 |
| 378 | 20231102 | 123900 | 33299602500 | 227000 | 227000 | 227500 | 226500 | 182 |
| 379 | 20231102 | 123800 | 33258315000 | 227000 | 227000 | 227500 | 226500 | 208 |
| 380 | 20231102 | 123700 | 33211091500 | 226500 | 226500 | 227500 | 226500 | 553 |
| 381 | 20231102 | 123600 | 33085594000 | 226500 | 227000 | 227000 | 226500 | 183 |
| 382 | 20231102 | 123500 | 33044114500 | 226500 | 226500 | 227000 | 226500 | 285 |
| 383 | 20231102 | 123400 | 32979478500 | 227000 | 227000 | 227000 | 226500 | 379 |
| 384 | 20231102 | 123300 | 32893503500 | 227000 | 227500 | 227500 | 226500 | 330 |
| 385 | 20231102 | 123200 | 32818638000 | 227500 | 227000 | 227500 | 226500 | 200 |
| 386 | 20231102 | 123100 | 32773263000 | 227000 | 227500 | 227500 | 226500 | 342 |
| 387 | 20231102 | 123000 | 32695627000 | 227000 | 227500 | 227500 | 227000 | 251 |
| 388 | 20231102 | 122900 | 32638591500 | 227500 | 226500 | 227500 | 226500 | 131 |
| 389 | 20231102 | 122800 | 32608851000 | 226500 | 227500 | 227500 | 226500 | 286 |
| 390 | 20231102 | 122700 | 32543896500 | 227500 | 227000 | 227500 | 227000 | 114 |
| 391 | 20231102 | 122600 | 32518008500 | 227500 | 226500 | 227500 | 226500 | 444 |
| 392 | 20231102 | 122500 | 32417266500 | 227000 | 227000 | 227000 | 226500 | 259 |
| 393 | 20231102 | 122400 | 32358554000 | 227000 | 227000 | 227000 | 226500 | 94 |
| 394 | 20231102 | 122300 | 32337251500 | 227000 | 227000 | 227000 | 226500 | 155 |
| 395 | 20231102 | 122200 | 32302117000 | 226500 | 227000 | 227000 | 226500 | 319 |
| 396 | 20231102 | 122100 | 32229802500 | 227000 | 227000 | 227000 | 226500 | 127 |
| 397 | 20231102 | 122000 | 32201014000 | 226500 | 227000 | 227500 | 226500 | 251 |
| 398 | 20231102 | 121900 | 32144075500 | 227000 | 227000 | 227500 | 227000 | 187 |
| 399 | 20231102 | 121800 | 32101597500 | 227000 | 226000 | 227000 | 226000 | 1719 |
| 400 | 20231102 | 121700 | 31712016500 | 226500 | 226000 | 226500 | 226000 | 160 |
| 401 | 20231102 | 121600 | 31675844000 | 226000 | 226000 | 226500 | 226000 | 133 |
| 402 | 20231102 | 121500 | 31645779500 | 226500 | 226000 | 226500 | 226000 | 294 |
| 403 | 20231102 | 121400 | 31579232500 | 226000 | 226000 | 226500 | 226000 | 288 |
| 404 | 20231102 | 121300 | 31514120000 | 226000 | 226000 | 226500 | 226000 | 104 |
| 405 | 20231102 | 121200 | 31490613500 | 226000 | 226500 | 226500 | 226000 | 237 |
| 406 | 20231102 | 121100 | 31436991000 | 226000 | 226500 | 226500 | 226000 | 172 |
| 407 | 20231102 | 121000 | 31398114000 | 226000 | 226000 | 226500 | 226000 | 161 |
| 408 | 20231102 | 120900 | 31361701000 | 226000 | 226000 | 226500 | 226000 | 213 |
| 409 | 20231102 | 120800 | 31313543500 | 226500 | 226000 | 226500 | 226000 | 276 |
| 410 | 20231102 | 120700 | 31251091500 | 226000 | 226500 | 226500 | 226000 | 97 |
| 411 | 20231102 | 120600 | 31229161000 | 226500 | 226500 | 226500 | 226000 | 181 |
| 412 | 20231102 | 120500 | 31188235000 | 226000 | 226500 | 226500 | 226000 | 303 |
| 413 | 20231102 | 120400 | 31119654500 | 226000 | 226000 | 226500 | 226000 | 115 |
| 414 | 20231102 | 120300 | 31093646500 | 226000 | 226500 | 226500 | 226000 | 255 |
| 415 | 20231102 | 120200 | 31036001500 | 226500 | 226000 | 226500 | 226000 | 306 |
| 416 | 20231102 | 120100 | 30966757500 | 226000 | 226000 | 226500 | 226000 | 158 |
| 417 | 20231102 | 120000 | 30931028000 | 226000 | 226500 | 226500 | 226000 | 249 |
| 418 | 20231102 | 115900 | 30874713000 | 226000 | 226000 | 226500 | 226000 | 301 |
| 419 | 20231102 | 115800 | 30806632000 | 226000 | 226000 | 226500 | 226000 | 163 |
| 420 | 20231102 | 115700 | 30769770500 | 226000 | 226500 | 226500 | 226000 | 166 |
| 421 | 20231102 | 115600 | 30732238500 | 226500 | 226500 | 226500 | 226000 | 239 |
| 422 | 20231102 | 115500 | 30678191500 | 226000 | 226500 | 226500 | 226000 | 176 |
| 423 | 20231102 | 115400 | 30638376000 | 226000 | 226500 | 226500 | 226000 | 206 |
| 424 | 20231102 | 115300 | 30591797500 | 226000 | 226000 | 226500 | 226000 | 840 |
| 425 | 20231102 | 115200 | 30401941000 | 226000 | 226000 | 226500 | 226000 | 382 |
| 426 | 20231102 | 115100 | 30315558500 | 226000 | 226000 | 226500 | 226000 | 157 |
| 427 | 20231102 | 115000 | 30280067500 | 226000 | 226500 | 226500 | 226000 | 210 |
| 428 | 20231102 | 114900 | 30232564000 | 226000 | 226000 | 226500 | 226000 | 194 |
| 429 | 20231102 | 114800 | 30188669000 | 226000 | 226500 | 226500 | 226000 | 139 |
| 430 | 20231102 | 114700 | 30157246500 | 226500 | 226000 | 226500 | 226000 | 252 |
| 431 | 20231102 | 114600 | 30100268000 | 226000 | 226500 | 226500 | 226000 | 186 |
| 432 | 20231102 | 114500 | 30058185500 | 226000 | 226000 | 226500 | 226000 | 274 |
| 433 | 20231102 | 114400 | 29996177000 | 226000 | 226000 | 226500 | 226000 | 240 |
| 434 | 20231102 | 114300 | 29941923500 | 226000 | 226000 | 226500 | 226000 | 256 |
| 435 | 20231102 | 114200 | 29883995500 | 226000 | 226000 | 226500 | 226000 | 223 |
| 436 | 20231102 | 114100 | 29833539500 | 226000 | 226500 | 226500 | 226000 | 605 |
| 437 | 20231102 | 114000 | 29696615000 | 226500 | 227000 | 227000 | 226500 | 330 |
| 438 | 20231102 | 113900 | 29621817000 | 227000 | 227000 | 227000 | 226500 | 216 |
| 439 | 20231102 | 113800 | 29572815500 | 226500 | 227000 | 227000 | 226500 | 229 |
| 440 | 20231102 | 113700 | 29520940000 | 227000 | 227000 | 227000 | 226500 | 183 |
| 441 | 20231102 | 113600 | 29479480500 | 226500 | 226500 | 227000 | 226500 | 204 |
| 442 | 20231102 | 113500 | 29433220500 | 227000 | 226500 | 227000 | 226500 | 301 |
| 443 | 20231102 | 113400 | 29364950000 | 226500 | 226500 | 227000 | 226500 | 156 |
| 444 | 20231102 | 113300 | 29329609500 | 226500 | 226500 | 227000 | 226500 | 116 |
| 445 | 20231102 | 113200 | 29303314500 | 226500 | 226500 | 227000 | 226500 | 330 |
| 446 | 20231102 | 113100 | 29228477500 | 226500 | 226500 | 227000 | 226500 | 149 |
| 447 | 20231102 | 113000 | 29194723000 | 226500 | 227000 | 227000 | 226500 | 202 |
| 448 | 20231102 | 112900 | 29148932000 | 226500 | 226500 | 227000 | 226500 | 201 |
| 449 | 20231102 | 112800 | 29103360000 | 227000 | 227000 | 227000 | 226500 | 162 |
| 450 | 20231102 | 112700 | 29066643000 | 226500 | 226500 | 227000 | 226500 | 199 |
| 451 | 20231102 | 112600 | 29021529000 | 226500 | 226500 | 227000 | 226500 | 210 |
| 452 | 20231102 | 112500 | 28973918500 | 226500 | 227000 | 227000 | 226500 | 257 |
| 453 | 20231102 | 112400 | 28915653500 | 226500 | 226500 | 227000 | 226500 | 157 |
| 454 | 20231102 | 112300 | 28880089000 | 226500 | 226500 | 227000 | 226500 | 188 |
| 455 | 20231102 | 112200 | 28837482500 | 226500 | 226500 | 227000 | 226500 | 368 |
| 456 | 20231102 | 112100 | 28754098000 | 226500 | 227500 | 227500 | 226500 | 1424 |
| 457 | 20231102 | 112000 | 28431163000 | 227000 | 227000 | 227500 | 227000 | 398 |
| 458 | 20231102 | 111900 | 28340780500 | 227000 | 227000 | 227500 | 227000 | 194 |
| 459 | 20231102 | 111800 | 28296710500 | 227000 | 228000 | 228000 | 227000 | 222 |
| 460 | 20231102 | 111700 | 28246259000 | 228000 | 227500 | 228000 | 227500 | 161 |
| 461 | 20231102 | 111600 | 28209613500 | 227500 | 227500 | 228500 | 227000 | 1643 |
| 462 | 20231102 | 111500 | 27835620000 | 227500 | 227000 | 227500 | 227000 | 266 |
| 463 | 20231102 | 111400 | 27775159500 | 227000 | 227000 | 227500 | 227000 | 162 |
| 464 | 20231102 | 111300 | 27738367500 | 227000 | 227500 | 227500 | 227000 | 160 |
| 465 | 20231102 | 111200 | 27701993500 | 227000 | 227500 | 227500 | 227000 | 122 |
| 466 | 20231102 | 111100 | 27674294000 | 227000 | 227000 | 227500 | 227000 | 154 |
| 467 | 20231102 | 111000 | 27639329500 | 227500 | 227500 | 227500 | 227000 | 327 |
| 468 | 20231102 | 110900 | 27565038500 | 227500 | 227000 | 227500 | 227000 | 394 |
| 469 | 20231102 | 110800 | 27475494500 | 227000 | 227000 | 227500 | 227000 | 299 |
| 470 | 20231102 | 110700 | 27407617000 | 227000 | 228000 | 228000 | 227000 | 1270 |
| 471 | 20231102 | 110600 | 27118695500 | 228000 | 227500 | 228000 | 227500 | 155 |
| 472 | 20231102 | 110500 | 27083385000 | 227500 | 228000 | 228000 | 227500 | 380 |
| 473 | 20231102 | 110400 | 26996850000 | 227500 | 227500 | 228000 | 227500 | 85 |
| 474 | 20231102 | 110300 | 26977512000 | 227500 | 228000 | 228000 | 227500 | 252 |
| 475 | 20231102 | 110200 | 26920118500 | 228000 | 228500 | 228500 | 227500 | 661 |
| 476 | 20231102 | 110100 | 26769367500 | 229000 | 228500 | 229000 | 228500 | 103 |
| 477 | 20231102 | 110000 | 26745828000 | 228500 | 229000 | 229000 | 228500 | 174 |
| 478 | 20231102 | 105900 | 26706041500 | 228500 | 229000 | 229000 | 228500 | 493 |
| 479 | 20231102 | 105800 | 26593294500 | 228500 | 228500 | 229000 | 228500 | 120 |
| 480 | 20231102 | 105700 | 26565857500 | 228500 | 229000 | 229000 | 228500 | 364 |
| 481 | 20231102 | 105600 | 26482622500 | 229000 | 228500 | 229000 | 228000 | 296 |
| 482 | 20231102 | 105500 | 26414998500 | 228500 | 228500 | 228500 | 228000 | 309 |
| 483 | 20231102 | 105400 | 26344442500 | 229000 | 228000 | 229000 | 227500 | 705 |
| 484 | 20231102 | 105300 | 26183641500 | 227500 | 227500 | 228000 | 227500 | 214 |
| 485 | 20231102 | 105200 | 26134894000 | 228000 | 227500 | 228000 | 227500 | 213 |
| 486 | 20231102 | 105100 | 26086356500 | 227500 | 228000 | 228000 | 227500 | 118 |
| 487 | 20231102 | 105000 | 26059498500 | 228000 | 228500 | 228500 | 228000 | 270 |
| 488 | 20231102 | 104900 | 25997869000 | 228000 | 228000 | 228500 | 228000 | 91 |
| 489 | 20231102 | 104800 | 25977113500 | 228000 | 228500 | 228500 | 228000 | 402 |
| 490 | 20231102 | 104700 | 25885439500 | 228500 | 228000 | 228500 | 228000 | 208 |
| 491 | 20231102 | 104600 | 25837960000 | 228500 | 228500 | 228500 | 228000 | 138 |
| 492 | 20231102 | 104500 | 25806445000 | 228500 | 229000 | 229000 | 228500 | 373 |
| 493 | 20231102 | 104400 | 25721169000 | 229000 | 228500 | 229000 | 228000 | 594 |
| 494 | 20231102 | 104300 | 25585456500 | 228000 | 228000 | 229000 | 228000 | 652 |
| 495 | 20231102 | 104200 | 25436634500 | 228000 | 228500 | 228500 | 228000 | 157 |
| 496 | 20231102 | 104100 | 25400831500 | 228000 | 228500 | 228500 | 228000 | 959 |
| 497 | 20231102 | 104000 | 25181886000 | 228500 | 228500 | 229000 | 228500 | 587 |
| 498 | 20231102 | 103900 | 25047562000 | 228500 | 228500 | 229000 | 228500 | 101 |
| 499 | 20231102 | 103800 | 25024479500 | 229000 | 229000 | 229000 | 228500 | 104 |
| 500 | 20231102 | 103700 | 25000691500 | 228500 | 228500 | 229000 | 228500 | 279 |
| 501 | 20231102 | 103600 | 24936876000 | 228500 | 229000 | 229000 | 228500 | 166 |
| 502 | 20231102 | 103500 | 24898906000 | 229000 | 228500 | 229000 | 228500 | 126 |
| 503 | 20231102 | 103400 | 24870101000 | 228500 | 228500 | 229000 | 228500 | 390 |
| 504 | 20231102 | 103300 | 24780925500 | 228500 | 229500 | 229500 | 228500 | 580 |
| 505 | 20231102 | 103200 | 24648156500 | 229000 | 229500 | 230000 | 229000 | 575 |
| 506 | 20231102 | 103100 | 24516270500 | 229500 | 229500 | 230000 | 229500 | 93 |
| 507 | 20231102 | 103000 | 24494902000 | 229500 | 229500 | 230000 | 229500 | 300 |
| 508 | 20231102 | 102900 | 24425944500 | 230000 | 230000 | 230000 | 229500 | 91 |
| 509 | 20231102 | 102800 | 24405033000 | 229500 | 229500 | 230000 | 229000 | 776 |
| 510 | 20231102 | 102700 | 24226761000 | 229500 | 230500 | 230500 | 229000 | 1212 |
| 511 | 20231102 | 102600 | 23948268000 | 230000 | 231000 | 231000 | 230000 | 817 |
| 512 | 20231102 | 102500 | 23759966000 | 230500 | 231000 | 231000 | 230500 | 150 |
| 513 | 20231102 | 102400 | 23725322500 | 231000 | 230500 | 231000 | 230500 | 131 |
| 514 | 20231102 | 102300 | 23695095000 | 231000 | 231000 | 231000 | 230500 | 246 |
| 515 | 20231102 | 102200 | 23638293000 | 231000 | 230500 | 231000 | 230500 | 237 |
| 516 | 20231102 | 102100 | 23583588000 | 231000 | 230500 | 231000 | 230500 | 189 |
| 517 | 20231102 | 102000 | 23539972000 | 230500 | 230000 | 231000 | 230000 | 1452 |
| 518 | 20231102 | 101900 | 23205179000 | 230000 | 230500 | 230500 | 230000 | 169 |
| 519 | 20231102 | 101800 | 23166263500 | 230000 | 230000 | 230500 | 230000 | 459 |
| 520 | 20231102 | 101700 | 23060479000 | 230500 | 230500 | 230500 | 230000 | 215 |
| 521 | 20231102 | 101600 | 23010939500 | 230500 | 230000 | 230500 | 229500 | 488 |
| 522 | 20231102 | 101500 | 22898645000 | 230000 | 230000 | 230000 | 229500 | 82 |
| 523 | 20231102 | 101400 | 22879798500 | 229500 | 229500 | 230000 | 229500 | 142 |
| 524 | 20231102 | 101300 | 22847166500 | 230000 | 230000 | 230500 | 228500 | 2135 |
| 525 | 20231102 | 101200 | 22357372500 | 230000 | 230000 | 230500 | 229500 | 308 |
| 526 | 20231102 | 101100 | 22286492500 | 230000 | 230500 | 230500 | 229500 | 266 |
| 527 | 20231102 | 101000 | 22225273000 | 230000 | 229500 | 230500 | 229500 | 1556 |
| 528 | 20231102 | 100900 | 21867557500 | 230000 | 230000 | 230000 | 229500 | 250 |
| 529 | 20231102 | 100800 | 21810069500 | 229500 | 230000 | 230000 | 229500 | 594 |
| 530 | 20231102 | 100700 | 21673462000 | 230000 | 230500 | 230500 | 229500 | 774 |
| 531 | 20231102 | 100600 | 21495269500 | 230500 | 230500 | 230500 | 230000 | 610 |
| 532 | 20231102 | 100500 | 21354703000 | 230500 | 230500 | 230500 | 230000 | 728 |
| 533 | 20231102 | 100400 | 21187062500 | 230500 | 230000 | 230500 | 229500 | 582 |
| 534 | 20231102 | 100300 | 21053036000 | 230000 | 230000 | 230000 | 229500 | 844 |
| 535 | 20231102 | 100200 | 20858943500 | 230000 | 230000 | 230000 | 229500 | 266 |
| 536 | 20231102 | 100100 | 20797777000 | 230000 | 229500 | 230000 | 229500 | 388 |
| 537 | 20231102 | 100000 | 20708555500 | 230000 | 230000 | 230000 | 229500 | 379 |
| 538 | 20231102 | 095900 | 20621400000 | 230000 | 230000 | 230000 | 229500 | 160 |
| 539 | 20231102 | 095800 | 20584635000 | 230000 | 230500 | 230500 | 229000 | 1143 |
| 540 | 20231102 | 095700 | 20322132000 | 230000 | 229500 | 230500 | 229500 | 841 |
| 541 | 20231102 | 095600 | 20128636000 | 230000 | 230000 | 230000 | 229500 | 425 |
| 542 | 20231102 | 095500 | 20030903000 | 230000 | 229500 | 230000 | 229000 | 949 |
| 543 | 20231102 | 095400 | 19813097000 | 229500 | 229000 | 229500 | 229000 | 171 |
| 544 | 20231102 | 095300 | 19773867000 | 229500 | 229500 | 229500 | 229000 | 411 |
| 545 | 20231102 | 095200 | 19679666500 | 229000 | 229500 | 229500 | 229000 | 319 |
| 546 | 20231102 | 095100 | 19606475500 | 229500 | 229500 | 229500 | 229000 | 120 |
| 547 | 20231102 | 095000 | 19578947000 | 229500 | 228500 | 229500 | 228500 | 506 |
| 548 | 20231102 | 094900 | 19462994000 | 228500 | 229000 | 229500 | 228500 | 479 |
| 549 | 20231102 | 094800 | 19353324500 | 229500 | 229500 | 230000 | 229000 | 505 |
| 550 | 20231102 | 094700 | 19237436000 | 230000 | 230000 | 230000 | 229500 | 814 |
| 551 | 20231102 | 094600 | 19050486500 | 230000 | 230000 | 230000 | 229500 | 393 |
| 552 | 20231102 | 094500 | 18960115000 | 230000 | 229000 | 230000 | 229000 | 2076 |
| 553 | 20231102 | 094400 | 18483076500 | 229500 | 230000 | 230000 | 229000 | 1100 |
| 554 | 20231102 | 094300 | 18230475500 | 229500 | 229500 | 230000 | 229500 | 437 |
| 555 | 20231102 | 094200 | 18130000000 | 230000 | 229500 | 230000 | 229000 | 800 |
| 556 | 20231102 | 094100 | 17946317500 | 229500 | 229000 | 229500 | 229000 | 2026 |
| 557 | 20231102 | 094000 | 17482168000 | 229000 | 228500 | 229000 | 228500 | 341 |
| 558 | 20231102 | 093900 | 17404162500 | 228500 | 228500 | 229000 | 228500 | 693 |
| 559 | 20231102 | 093800 | 17245780000 | 228500 | 228500 | 229000 | 228000 | 387 |
| 560 | 20231102 | 093700 | 17157293000 | 228500 | 228500 | 229000 | 228000 | 397 |
| 561 | 20231102 | 093600 | 17066579500 | 228500 | 229000 | 229000 | 228000 | 996 |
| 562 | 20231102 | 093500 | 16839044000 | 229000 | 227500 | 229000 | 227500 | 319 |
| 563 | 20231102 | 093400 | 16766152000 | 228000 | 227500 | 228000 | 227500 | 223 |
| 564 | 20231102 | 093300 | 16715353500 | 227500 | 228000 | 228000 | 227000 | 1660 |
| 565 | 20231102 | 093200 | 16337846500 | 228000 | 228000 | 228000 | 227500 | 228 |
| 566 | 20231102 | 093100 | 16285872000 | 228000 | 228000 | 228500 | 228000 | 483 |
| 567 | 20231102 | 093000 | 16175743000 | 228500 | 228500 | 229000 | 228500 | 1348 |
| 568 | 20231102 | 092900 | 15867704000 | 228500 | 228500 | 229000 | 228500 | 126 |
| 569 | 20231102 | 092800 | 15838897000 | 228500 | 229000 | 229500 | 228500 | 365 |
| 570 | 20231102 | 092700 | 15755324500 | 229000 | 229000 | 229500 | 229000 | 431 |
| 571 | 20231102 | 092600 | 15656598500 | 229000 | 229500 | 229500 | 228000 | 2907 |
| 572 | 20231102 | 092500 | 14991355500 | 229500 | 229500 | 230000 | 229500 | 1626 |
| 573 | 20231102 | 092400 | 14617859000 | 230000 | 230500 | 230500 | 229500 | 1660 |
| 574 | 20231102 | 092300 | 14235917500 | 230500 | 229000 | 230500 | 229000 | 4024 |
| 575 | 20231102 | 092200 | 13310988500 | 229500 | 229500 | 229500 | 229000 | 905 |
| 576 | 20231102 | 092100 | 13103324500 | 229000 | 229000 | 229500 | 229000 | 1458 |
| 577 | 20231102 | 092000 | 12768749000 | 229500 | 228500 | 229500 | 228500 | 1938 |
| 578 | 20231102 | 091900 | 12324995500 | 228500 | 229000 | 229000 | 228000 | 1614 |
| 579 | 20231102 | 091800 | 11955914500 | 228500 | 228000 | 229000 | 228000 | 3565 |
| 580 | 20231102 | 091700 | 11141722500 | 228000 | 228000 | 228500 | 228000 | 507 |
| 581 | 20231102 | 091600 | 11026049500 | 228000 | 228000 | 228500 | 228000 | 418 |
| 582 | 20231102 | 091500 | 10930727000 | 228000 | 227500 | 228500 | 227500 | 1355 |
| 583 | 20231102 | 091400 | 10621764000 | 227500 | 227500 | 228000 | 227500 | 296 |
| 584 | 20231102 | 091300 | 10554409000 | 227500 | 227500 | 228500 | 227500 | 2997 |
| 585 | 20231102 | 091200 | 9871241000 | 227500 | 227500 | 228000 | 227500 | 348 |
| 586 | 20231102 | 091100 | 9792015000 | 227500 | 227000 | 227500 | 226500 | 2647 |
| 587 | 20231102 | 091000 | 9190856500 | 227000 | 227500 | 227500 | 227000 | 1240 |
| 588 | 20231102 | 090900 | 8908824500 | 227000 | 227500 | 228000 | 227000 | 1760 |
| 589 | 20231102 | 090800 | 8508423000 | 228000 | 227500 | 228000 | 227500 | 1588 |
| 590 | 20231102 | 090700 | 8146484000 | 228000 | 226500 | 228000 | 226500 | 3152 |
| 591 | 20231102 | 090600 | 7430511000 | 226500 | 227000 | 227500 | 226500 | 729 |
| 592 | 20231102 | 090500 | 7265183000 | 227000 | 226500 | 228000 | 226000 | 5176 |
| 593 | 20231102 | 090400 | 6089255000 | 226000 | 225500 | 227000 | 225000 | 4067 |
| 594 | 20231102 | 090300 | 5168787000 | 225000 | 226000 | 226000 | 225000 | 1320 |
| 595 | 20231102 | 090200 | 4871023500 | 226000 | 225500 | 226500 | 225500 | 2896 |
| 596 | 20231102 | 090100 | 4216602000 | 225500 | 225000 | 227500 | 225000 | 7655 |
| 597 | 20231102 | 090000 | 2487014500 | 225000 | 222500 | 226000 | 222500 | 11101 |