35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 184100 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 19232 |
| 3 | 20231101 | 184000 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 4 | 20231101 | 183900 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 5 | 20231101 | 183800 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 6 | 20231101 | 183700 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 7 | 20231101 | 183600 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 8 | 20231101 | 183500 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 9 | 20231101 | 183400 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 10 | 20231101 | 183300 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 11 | 20231101 | 183200 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 12 | 20231101 | 183100 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 13 | 20231101 | 183000 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 14 | 20231101 | 182900 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 15 | 20231101 | 182800 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 16 | 20231101 | 182700 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 17 | 20231101 | 182600 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 18 | 20231101 | 182500 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 19 | 20231101 | 182400 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 20 | 20231101 | 182300 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 21 | 20231101 | 182200 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 22 | 20231101 | 182100 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 23 | 20231101 | 182000 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 24 | 20231101 | 181900 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 25 | 20231101 | 181800 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 26 | 20231101 | 181700 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 27 | 20231101 | 181600 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 28 | 20231101 | 181500 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 29 | 20231101 | 181400 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 30 | 20231101 | 181300 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 31 | 20231101 | 181200 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 32 | 20231101 | 181100 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 19232 |
| 33 | 20231101 | 181000 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 34 | 20231101 | 180900 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 35 | 20231101 | 180800 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 36 | 20231101 | 180700 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 37 | 20231101 | 180600 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 38 | 20231101 | 180500 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 39 | 20231101 | 180400 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 40 | 20231101 | 180300 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 41 | 20231101 | 180200 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 42 | 20231101 | 180100 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 43 | 20231101 | 180000 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 44 | 20231101 | 175900 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 45 | 20231101 | 175800 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 46 | 20231101 | 175700 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 47 | 20231101 | 175600 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 48 | 20231101 | 175500 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 49 | 20231101 | 175400 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 50 | 20231101 | 175300 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 51 | 20231101 | 175200 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 52 | 20231101 | 175100 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 53 | 20231101 | 175000 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 54 | 20231101 | 174900 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 55 | 20231101 | 174800 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 56 | 20231101 | 174700 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 57 | 20231101 | 174600 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 58 | 20231101 | 174500 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 59 | 20231101 | 174400 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 60 | 20231101 | 174300 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 61 | 20231101 | 174200 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 62 | 20231101 | 174100 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 19232 |
| 63 | 20231101 | 174000 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 64 | 20231101 | 173900 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 65 | 20231101 | 173800 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 66 | 20231101 | 173700 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 67 | 20231101 | 173600 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 68 | 20231101 | 173500 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 69 | 20231101 | 173400 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 70 | 20231101 | 173300 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 71 | 20231101 | 173200 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 72 | 20231101 | 173100 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 73 | 20231101 | 173000 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 74 | 20231101 | 172900 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 75 | 20231101 | 172800 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 76 | 20231101 | 172700 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 77 | 20231101 | 172600 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 78 | 20231101 | 172500 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 79 | 20231101 | 172400 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 80 | 20231101 | 172300 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 81 | 20231101 | 172200 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 82 | 20231101 | 172100 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 83 | 20231101 | 172000 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 84 | 20231101 | 171900 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 85 | 20231101 | 171800 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 86 | 20231101 | 171700 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 87 | 20231101 | 171600 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 88 | 20231101 | 171500 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 89 | 20231101 | 171400 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 90 | 20231101 | 171300 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 91 | 20231101 | 171200 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 92 | 20231101 | 171100 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 19232 |
| 93 | 20231101 | 171000 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 94 | 20231101 | 170900 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 95 | 20231101 | 170800 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 96 | 20231101 | 170700 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 97 | 20231101 | 170600 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 98 | 20231101 | 170500 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 99 | 20231101 | 170400 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 100 | 20231101 | 170300 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 101 | 20231101 | 170200 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 102 | 20231101 | 170100 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 103 | 20231101 | 170000 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 104 | 20231101 | 165900 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 105 | 20231101 | 165800 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 106 | 20231101 | 165700 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 107 | 20231101 | 165600 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 108 | 20231101 | 165500 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 109 | 20231101 | 165400 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 110 | 20231101 | 165300 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 111 | 20231101 | 165200 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 112 | 20231101 | 165100 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 113 | 20231101 | 165000 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 114 | 20231101 | 164900 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 115 | 20231101 | 164800 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 116 | 20231101 | 164700 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 117 | 20231101 | 164600 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 118 | 20231101 | 164500 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 119 | 20231101 | 164400 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 120 | 20231101 | 164300 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 121 | 20231101 | 164200 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 122 | 20231101 | 164100 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 19232 |
| 123 | 20231101 | 164000 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 124 | 20231101 | 163900 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 125 | 20231101 | 163800 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 126 | 20231101 | 163700 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 127 | 20231101 | 163600 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 128 | 20231101 | 163500 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 129 | 20231101 | 163400 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 130 | 20231101 | 163300 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 131 | 20231101 | 163200 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 132 | 20231101 | 163100 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 133 | 20231101 | 163000 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 134 | 20231101 | 162900 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 135 | 20231101 | 162800 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 136 | 20231101 | 162700 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 137 | 20231101 | 162600 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 138 | 20231101 | 162500 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 139 | 20231101 | 162400 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 140 | 20231101 | 162300 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 141 | 20231101 | 162200 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 142 | 20231101 | 162100 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 143 | 20231101 | 162000 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 144 | 20231101 | 161900 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 145 | 20231101 | 161800 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 146 | 20231101 | 161700 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 147 | 20231101 | 161600 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 148 | 20231101 | 161500 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 149 | 20231101 | 161400 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 150 | 20231101 | 161300 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 151 | 20231101 | 161200 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 152 | 20231101 | 161100 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 19232 |
| 153 | 20231101 | 161000 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 154 | 20231101 | 160900 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 155 | 20231101 | 160800 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 156 | 20231101 | 160700 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 157 | 20231101 | 160600 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 158 | 20231101 | 160500 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 159 | 20231101 | 160400 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 160 | 20231101 | 160300 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 161 | 20231101 | 160200 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 162 | 20231101 | 160100 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 163 | 20231101 | 160000 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 164 | 20231101 | 155900 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 165 | 20231101 | 155800 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 166 | 20231101 | 155700 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 167 | 20231101 | 155600 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 168 | 20231101 | 155500 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 169 | 20231101 | 155400 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 170 | 20231101 | 155300 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 171 | 20231101 | 155200 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 172 | 20231101 | 155100 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 173 | 20231101 | 155000 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 174 | 20231101 | 154900 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 175 | 20231101 | 154800 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 176 | 20231101 | 154700 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 177 | 20231101 | 154600 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 178 | 20231101 | 154500 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 179 | 20231101 | 154400 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 180 | 20231101 | 154300 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 181 | 20231101 | 154200 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 182 | 20231101 | 154100 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 19232 |
| 183 | 20231101 | 154000 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 184 | 20231101 | 153900 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 185 | 20231101 | 153800 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 186 | 20231101 | 153700 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 187 | 20231101 | 153600 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 188 | 20231101 | 153500 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 189 | 20231101 | 153400 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 190 | 20231101 | 153300 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 191 | 20231101 | 153200 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 192 | 20231101 | 153100 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 193 | 20231101 | 153000 | 228404097000 | 233500 | 233500 | 233500 | 233500 | 19232 |
| 194 | 20231101 | 152900 | 223913425000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 195 | 20231101 | 152800 | 223913425000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 196 | 20231101 | 152700 | 223913425000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 197 | 20231101 | 152600 | 223913425000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 198 | 20231101 | 152500 | 223913425000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 199 | 20231101 | 152400 | 223913425000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 200 | 20231101 | 152300 | 223913425000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 201 | 20231101 | 152200 | 223913425000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 202 | 20231101 | 152100 | 223913425000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 203 | 20231101 | 152000 | 223913425000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 204 | 20231101 | 151900 | 223913425000 | 233500 | 233000 | 233500 | 232500 | 3425 |
| 205 | 20231101 | 151800 | 223115201500 | 233500 | 232500 | 233500 | 232500 | 2816 |
| 206 | 20231101 | 151700 | 222459223500 | 233000 | 232500 | 233500 | 232500 | 7842 |
| 207 | 20231101 | 151600 | 220633105000 | 232500 | 232500 | 233000 | 232500 | 4095 |
| 208 | 20231101 | 151500 | 219680903500 | 232500 | 232000 | 233000 | 232000 | 5511 |
| 209 | 20231101 | 151400 | 218400756000 | 232000 | 232000 | 232500 | 232000 | 3949 |
| 210 | 20231101 | 151300 | 217484086500 | 232500 | 232000 | 232500 | 231500 | 3633 |
| 211 | 20231101 | 151200 | 216641097500 | 232500 | 232000 | 232500 | 231500 | 4941 |
| 212 | 20231101 | 151100 | 215494690500 | 232000 | 232500 | 232500 | 232000 | 4882 |
| 213 | 20231101 | 151000 | 214361875500 | 232500 | 232500 | 233000 | 232000 | 5391 |
| 214 | 20231101 | 150900 | 213108878500 | 232500 | 232500 | 232500 | 232000 | 1600 |
| 215 | 20231101 | 150800 | 212737448500 | 232000 | 232500 | 232500 | 232000 | 3324 |
| 216 | 20231101 | 150700 | 211966208000 | 232000 | 233000 | 233000 | 232000 | 1378 |
| 217 | 20231101 | 150600 | 211645919000 | 232500 | 232500 | 233000 | 232000 | 3470 |
| 218 | 20231101 | 150500 | 210839147500 | 232000 | 233500 | 233500 | 232000 | 5614 |
| 219 | 20231101 | 150400 | 209533884500 | 233000 | 233500 | 233500 | 233000 | 1025 |
| 220 | 20231101 | 150300 | 209294588500 | 233500 | 234500 | 235000 | 233000 | 9546 |
| 221 | 20231101 | 150200 | 207061952500 | 235000 | 234500 | 235000 | 234000 | 5983 |
| 222 | 20231101 | 150100 | 205659048500 | 235000 | 233500 | 235000 | 233000 | 6607 |
| 223 | 20231101 | 150000 | 204113604000 | 233000 | 232000 | 233500 | 232000 | 3579 |
| 224 | 20231101 | 145900 | 203280834000 | 232000 | 232000 | 232500 | 232000 | 1751 |
| 225 | 20231101 | 145800 | 202874459500 | 232000 | 231500 | 232500 | 231500 | 4930 |
| 226 | 20231101 | 145700 | 201731137500 | 231500 | 232000 | 232000 | 231500 | 1917 |
| 227 | 20231101 | 145600 | 201287173000 | 231500 | 231500 | 232500 | 231500 | 3597 |
| 228 | 20231101 | 145500 | 200452788500 | 231500 | 231500 | 232000 | 231500 | 2381 |
| 229 | 20231101 | 145400 | 199901284000 | 231500 | 232000 | 232500 | 231500 | 2868 |
| 230 | 20231101 | 145300 | 199235864500 | 232000 | 232000 | 232500 | 231500 | 5729 |
| 231 | 20231101 | 145200 | 197907201500 | 232000 | 232000 | 233000 | 232000 | 8588 |
| 232 | 20231101 | 145100 | 195912144000 | 232000 | 233000 | 233500 | 232000 | 5313 |
| 233 | 20231101 | 145000 | 194676712500 | 233000 | 234000 | 234000 | 233000 | 3903 |
| 234 | 20231101 | 144900 | 193766182000 | 233500 | 233000 | 234000 | 233000 | 9284 |
| 235 | 20231101 | 144800 | 191601000500 | 233000 | 234000 | 234500 | 233000 | 4057 |
| 236 | 20231101 | 144700 | 190652394500 | 234500 | 234500 | 235000 | 234000 | 908 |
| 237 | 20231101 | 144600 | 190439484000 | 234500 | 235000 | 235000 | 234500 | 2066 |
| 238 | 20231101 | 144500 | 189954898000 | 234500 | 234000 | 235000 | 234000 | 6209 |
| 239 | 20231101 | 144400 | 188499105000 | 234000 | 234000 | 234500 | 234000 | 4115 |
| 240 | 20231101 | 144300 | 187536117000 | 234500 | 235000 | 235500 | 234000 | 2881 |
| 241 | 20231101 | 144200 | 186859886500 | 235500 | 235000 | 235500 | 235000 | 511 |
| 242 | 20231101 | 144100 | 186739677000 | 235000 | 234500 | 235500 | 234000 | 6800 |
| 243 | 20231101 | 144000 | 185143844000 | 234000 | 234500 | 234500 | 234000 | 998 |
| 244 | 20231101 | 143900 | 184910220500 | 234000 | 234500 | 235000 | 234000 | 2057 |
| 245 | 20231101 | 143800 | 184428109500 | 234500 | 234500 | 235000 | 234500 | 793 |
| 246 | 20231101 | 143700 | 184242090000 | 235000 | 234500 | 235000 | 234500 | 1720 |
| 247 | 20231101 | 143600 | 183838642000 | 235000 | 234500 | 235000 | 234500 | 1482 |
| 248 | 20231101 | 143500 | 183490955500 | 235000 | 235500 | 235500 | 234500 | 2344 |
| 249 | 20231101 | 143400 | 182940281000 | 235000 | 234500 | 235500 | 234500 | 4141 |
| 250 | 20231101 | 143300 | 181967264500 | 234500 | 236000 | 236000 | 234500 | 4430 |
| 251 | 20231101 | 143200 | 180925601500 | 235500 | 235500 | 236000 | 235500 | 1038 |
| 252 | 20231101 | 143100 | 180681117000 | 235500 | 235500 | 236000 | 235500 | 230 |
| 253 | 20231101 | 143000 | 180626915500 | 235500 | 236000 | 236000 | 235500 | 2921 |
| 254 | 20231101 | 142900 | 179938874000 | 236000 | 236500 | 236500 | 235500 | 2497 |
| 255 | 20231101 | 142800 | 179349584000 | 236500 | 236500 | 237000 | 236000 | 3697 |
| 256 | 20231101 | 142700 | 178475125500 | 236500 | 236500 | 237000 | 236500 | 569 |
| 257 | 20231101 | 142600 | 178340394500 | 236500 | 236500 | 237000 | 236000 | 2856 |
| 258 | 20231101 | 142500 | 177664961500 | 236000 | 236500 | 236500 | 236000 | 464 |
| 259 | 20231101 | 142400 | 177555320000 | 236500 | 236000 | 236500 | 236000 | 417 |
| 260 | 20231101 | 142300 | 177456758500 | 236500 | 236000 | 236500 | 236000 | 1282 |
| 261 | 20231101 | 142200 | 177153953500 | 236000 | 236500 | 236500 | 236000 | 3717 |
| 262 | 20231101 | 142100 | 176274916500 | 236000 | 236000 | 236500 | 236000 | 689 |
| 263 | 20231101 | 142000 | 176112155000 | 236000 | 235000 | 236500 | 235000 | 4101 |
| 264 | 20231101 | 141900 | 175145508500 | 235000 | 235500 | 235500 | 235000 | 753 |
| 265 | 20231101 | 141800 | 174968374500 | 235000 | 235500 | 235500 | 235000 | 578 |
| 266 | 20231101 | 141700 | 174832482000 | 235000 | 235000 | 235500 | 235000 | 1191 |
| 267 | 20231101 | 141600 | 174552317500 | 235500 | 235000 | 235500 | 234500 | 7763 |
| 268 | 20231101 | 141500 | 172727839500 | 234500 | 235500 | 235500 | 234500 | 3535 |
| 269 | 20231101 | 141400 | 171897589000 | 235000 | 236000 | 236500 | 235000 | 13608 |
| 270 | 20231101 | 141300 | 168688076500 | 236500 | 236000 | 236500 | 236000 | 1237 |
| 271 | 20231101 | 141200 | 168395970500 | 236000 | 236500 | 236500 | 236000 | 486 |
| 272 | 20231101 | 141100 | 168281240000 | 236500 | 236000 | 236500 | 236000 | 754 |
| 273 | 20231101 | 141000 | 168103262500 | 236000 | 236500 | 236500 | 236000 | 299 |
| 274 | 20231101 | 140900 | 168032666000 | 236000 | 236000 | 236500 | 236000 | 1993 |
| 275 | 20231101 | 140800 | 167562223500 | 236500 | 236500 | 236500 | 236000 | 306 |
| 276 | 20231101 | 140700 | 167489955000 | 236000 | 236500 | 236500 | 236000 | 3890 |
| 277 | 20231101 | 140600 | 166570235000 | 236500 | 237000 | 237000 | 236500 | 890 |
| 278 | 20231101 | 140500 | 166359638500 | 237000 | 237500 | 237500 | 236500 | 894 |
| 279 | 20231101 | 140400 | 166147725000 | 237500 | 237000 | 237500 | 237000 | 522 |
| 280 | 20231101 | 140300 | 166023960500 | 237000 | 237000 | 237500 | 236500 | 1145 |
| 281 | 20231101 | 140200 | 165752573500 | 236500 | 237500 | 237500 | 236500 | 1710 |
| 282 | 20231101 | 140100 | 165347220500 | 237000 | 237500 | 237500 | 237000 | 317 |
| 283 | 20231101 | 140000 | 165272069500 | 237000 | 237500 | 237500 | 237000 | 192 |
| 284 | 20231101 | 135900 | 165226505500 | 237500 | 237500 | 238000 | 237000 | 3989 |
| 285 | 20231101 | 135800 | 164278997000 | 237500 | 237000 | 237500 | 237000 | 317 |
| 286 | 20231101 | 135700 | 164203764000 | 237500 | 237000 | 237500 | 237000 | 239 |
| 287 | 20231101 | 135600 | 164147049500 | 237500 | 237000 | 237500 | 237000 | 357 |
| 288 | 20231101 | 135500 | 164062376500 | 237000 | 237000 | 237500 | 237000 | 364 |
| 289 | 20231101 | 135400 | 163975953000 | 237000 | 237500 | 237500 | 237000 | 244 |
| 290 | 20231101 | 135300 | 163918047000 | 237500 | 237000 | 237500 | 237000 | 168 |
| 291 | 20231101 | 135200 | 163878194000 | 237500 | 237500 | 237500 | 237000 | 153 |
| 292 | 20231101 | 135100 | 163841894500 | 237500 | 237000 | 237500 | 237000 | 950 |
| 293 | 20231101 | 135000 | 163616277000 | 237000 | 237000 | 237500 | 237000 | 194 |
| 294 | 20231101 | 134900 | 163570232000 | 237000 | 237000 | 237500 | 237000 | 173 |
| 295 | 20231101 | 134800 | 163529174500 | 237000 | 237000 | 237500 | 237000 | 267 |
| 296 | 20231101 | 134700 | 163465788000 | 237000 | 237500 | 237500 | 237000 | 147 |
| 297 | 20231101 | 134600 | 163430918000 | 237500 | 237000 | 237500 | 236500 | 3022 |
| 298 | 20231101 | 134500 | 162714695000 | 237000 | 237000 | 237500 | 237000 | 199 |
| 299 | 20231101 | 134400 | 162667489500 | 237000 | 237000 | 237500 | 237000 | 568 |
| 300 | 20231101 | 134300 | 162532777000 | 237000 | 237500 | 237500 | 237000 | 139 |
| 301 | 20231101 | 134200 | 162499798500 | 237500 | 237500 | 237500 | 237000 | 136 |
| 302 | 20231101 | 134100 | 162467504000 | 237500 | 238000 | 238000 | 237000 | 756 |
| 303 | 20231101 | 134000 | 162287964000 | 238000 | 237000 | 238000 | 237000 | 3787 |
| 304 | 20231101 | 133900 | 161388622000 | 237500 | 237000 | 237500 | 237000 | 2132 |
| 305 | 20231101 | 133800 | 160883307000 | 237000 | 237000 | 237500 | 237000 | 124 |
| 306 | 20231101 | 133700 | 160853881000 | 237500 | 238500 | 238500 | 237000 | 4949 |
| 307 | 20231101 | 133600 | 159676708000 | 238000 | 238500 | 238500 | 238000 | 2298 |
| 308 | 20231101 | 133500 | 159129697500 | 238000 | 238500 | 238500 | 238000 | 431 |
| 309 | 20231101 | 133400 | 159026932500 | 238500 | 238500 | 238500 | 238000 | 1146 |
| 310 | 20231101 | 133300 | 158753742500 | 238000 | 238000 | 238500 | 238000 | 391 |
| 311 | 20231101 | 133200 | 158660525500 | 238500 | 238000 | 238500 | 238000 | 397 |
| 312 | 20231101 | 133100 | 158565938000 | 238500 | 238000 | 238500 | 238000 | 167 |
| 313 | 20231101 | 133000 | 158526128500 | 238000 | 238000 | 238500 | 237500 | 2787 |
| 314 | 20231101 | 132900 | 157862691500 | 237500 | 237500 | 238000 | 237000 | 1175 |
| 315 | 20231101 | 132800 | 157583558500 | 237000 | 237500 | 237500 | 237000 | 398 |
| 316 | 20231101 | 132700 | 157489099000 | 237000 | 237500 | 237500 | 237000 | 708 |
| 317 | 20231101 | 132600 | 157321093500 | 237500 | 237500 | 237500 | 237000 | 498 |
| 318 | 20231101 | 132500 | 157202821500 | 237500 | 237000 | 238000 | 237000 | 2266 |
| 319 | 20231101 | 132400 | 156664646000 | 237000 | 236500 | 237500 | 236500 | 1919 |
| 320 | 20231101 | 132300 | 156210366000 | 236500 | 236000 | 236500 | 236000 | 322 |
| 321 | 20231101 | 132200 | 156134232000 | 236500 | 236500 | 237000 | 236000 | 4962 |
| 322 | 20231101 | 132100 | 154961379000 | 237000 | 237000 | 237000 | 236500 | 1346 |
| 323 | 20231101 | 132000 | 154642489000 | 237000 | 236500 | 237000 | 236500 | 372 |
| 324 | 20231101 | 131900 | 154554380500 | 236500 | 237000 | 237000 | 236500 | 618 |
| 325 | 20231101 | 131800 | 154407980000 | 237000 | 237000 | 237000 | 236500 | 333 |
| 326 | 20231101 | 131700 | 154329100000 | 237000 | 236500 | 237000 | 236500 | 172 |
| 327 | 20231101 | 131600 | 154288345500 | 236500 | 236500 | 237000 | 236500 | 1011 |
| 328 | 20231101 | 131500 | 154048797000 | 237000 | 237000 | 237500 | 237000 | 920 |
| 329 | 20231101 | 131400 | 153830709500 | 237500 | 237500 | 237500 | 237000 | 247 |
| 330 | 20231101 | 131300 | 153772060500 | 237500 | 237000 | 237500 | 236500 | 2124 |
| 331 | 20231101 | 131200 | 153268591000 | 237000 | 237000 | 237000 | 236500 | 2344 |
| 332 | 20231101 | 131100 | 152713076000 | 237500 | 237500 | 237500 | 237000 | 319 |
| 333 | 20231101 | 131000 | 152637389500 | 237500 | 237000 | 237500 | 237000 | 399 |
| 334 | 20231101 | 130900 | 152542651500 | 237500 | 236500 | 237500 | 236000 | 10393 |
| 335 | 20231101 | 130800 | 150082389000 | 236500 | 236000 | 236500 | 236000 | 640 |
| 336 | 20231101 | 130700 | 149931072000 | 236500 | 236000 | 236500 | 236000 | 129 |
| 337 | 20231101 | 130600 | 149900598500 | 236500 | 236000 | 236500 | 236000 | 3244 |
| 338 | 20231101 | 130500 | 149134947000 | 236000 | 236000 | 236500 | 236000 | 471 |
| 339 | 20231101 | 130400 | 149023652500 | 236000 | 236500 | 236500 | 236000 | 850 |
| 340 | 20231101 | 130300 | 148822918000 | 236500 | 236500 | 237000 | 236000 | 2510 |
| 341 | 20231101 | 130200 | 148229315000 | 236500 | 236500 | 237000 | 236500 | 440 |
| 342 | 20231101 | 130100 | 148125167500 | 236500 | 236500 | 237000 | 236500 | 459 |
| 343 | 20231101 | 130000 | 148016577500 | 236500 | 237000 | 237000 | 236500 | 3346 |
| 344 | 20231101 | 125900 | 147225222500 | 236500 | 236500 | 237000 | 236500 | 237 |
| 345 | 20231101 | 125800 | 147169125500 | 236500 | 237000 | 237000 | 236500 | 429 |
| 346 | 20231101 | 125700 | 147067569500 | 237000 | 237000 | 237000 | 236500 | 714 |
| 347 | 20231101 | 125600 | 146898519500 | 237000 | 237500 | 237500 | 236500 | 2589 |
| 348 | 20231101 | 125500 | 146285159000 | 237000 | 237500 | 237500 | 237000 | 362 |
| 349 | 20231101 | 125400 | 146199249500 | 237500 | 237000 | 237500 | 237000 | 678 |
| 350 | 20231101 | 125300 | 146038479500 | 237500 | 237000 | 237500 | 237000 | 877 |
| 351 | 20231101 | 125200 | 145830588500 | 237000 | 237000 | 237500 | 237000 | 312 |
| 352 | 20231101 | 125100 | 145756527000 | 237500 | 237500 | 237500 | 237000 | 683 |
| 353 | 20231101 | 125000 | 145594409500 | 237500 | 237000 | 237500 | 237000 | 2452 |
| 354 | 20231101 | 124900 | 145013009500 | 237000 | 237000 | 237500 | 237000 | 273 |
| 355 | 20231101 | 124800 | 144948249500 | 237000 | 237500 | 237500 | 237000 | 261 |
| 356 | 20231101 | 124700 | 144886285000 | 237500 | 237000 | 237500 | 237000 | 380 |
| 357 | 20231101 | 124600 | 144796089500 | 237500 | 237000 | 237500 | 237000 | 67 |
| 358 | 20231101 | 124500 | 144780185500 | 237000 | 238000 | 238000 | 237000 | 3773 |
| 359 | 20231101 | 124400 | 143884205000 | 238000 | 237500 | 238000 | 237500 | 383 |
| 360 | 20231101 | 124300 | 143793080500 | 238000 | 237500 | 238000 | 237500 | 173 |
| 361 | 20231101 | 124200 | 143751970500 | 237500 | 238000 | 238000 | 237500 | 190 |
| 362 | 20231101 | 124100 | 143706786000 | 238000 | 237500 | 238000 | 237500 | 436 |
| 363 | 20231101 | 124000 | 143603216000 | 237500 | 238500 | 238500 | 237500 | 3671 |
| 364 | 20231101 | 123900 | 142729833000 | 238500 | 238000 | 238500 | 238000 | 287 |
| 365 | 20231101 | 123800 | 142661434000 | 238000 | 238000 | 238500 | 238000 | 349 |
| 366 | 20231101 | 123700 | 142578281500 | 238000 | 238500 | 238500 | 238000 | 442 |
| 367 | 20231101 | 123600 | 142472881500 | 238500 | 238500 | 238500 | 238000 | 280 |
| 368 | 20231101 | 123500 | 142406104500 | 238000 | 238500 | 238500 | 238000 | 423 |
| 369 | 20231101 | 123400 | 142305231000 | 238500 | 238000 | 238500 | 238000 | 99 |
| 370 | 20231101 | 123300 | 142281629500 | 238000 | 238500 | 238500 | 238000 | 266 |
| 371 | 20231101 | 123200 | 142218226500 | 238000 | 238500 | 238500 | 238000 | 331 |
| 372 | 20231101 | 123100 | 142139415500 | 238500 | 238500 | 238500 | 238000 | 92 |
| 373 | 20231101 | 123000 | 142117482000 | 238000 | 238500 | 238500 | 238000 | 190 |
| 374 | 20231101 | 122900 | 142072174000 | 238500 | 238000 | 238500 | 238000 | 324 |
| 375 | 20231101 | 122800 | 141994951500 | 238000 | 239000 | 239500 | 238000 | 1826 |
| 376 | 20231101 | 122700 | 141558762500 | 239500 | 239500 | 239500 | 239000 | 451 |
| 377 | 20231101 | 122600 | 141450757500 | 239500 | 239000 | 239500 | 239000 | 3608 |
| 378 | 20231101 | 122500 | 140587106000 | 239500 | 239000 | 239500 | 239000 | 348 |
| 379 | 20231101 | 122400 | 140503895500 | 239000 | 239000 | 239500 | 238500 | 2817 |
| 380 | 20231101 | 122300 | 139830585000 | 239000 | 239000 | 239000 | 238500 | 251 |
| 381 | 20231101 | 122200 | 139770635000 | 239000 | 238500 | 239500 | 238500 | 2937 |
| 382 | 20231101 | 122100 | 139068680000 | 238500 | 239000 | 239000 | 238500 | 162 |
| 383 | 20231101 | 122000 | 139029970500 | 238500 | 239500 | 239500 | 238500 | 2068 |
| 384 | 20231101 | 121900 | 138535719000 | 239000 | 239000 | 239500 | 238500 | 3074 |
| 385 | 20231101 | 121800 | 137800960500 | 239000 | 238500 | 239000 | 238000 | 1898 |
| 386 | 20231101 | 121700 | 137348262000 | 238000 | 238000 | 238500 | 237500 | 3300 |
| 387 | 20231101 | 121600 | 136562862500 | 238000 | 238000 | 238500 | 237500 | 742 |
| 388 | 20231101 | 121500 | 136386267500 | 238000 | 238000 | 238500 | 238000 | 840 |
| 389 | 20231101 | 121400 | 136186248000 | 238000 | 238500 | 238500 | 238000 | 2535 |
| 390 | 20231101 | 121300 | 135582821500 | 238500 | 238000 | 238500 | 238000 | 312 |
| 391 | 20231101 | 121200 | 135508438000 | 238500 | 238500 | 238500 | 238000 | 294 |
| 392 | 20231101 | 121100 | 135438348500 | 238000 | 238500 | 238500 | 238000 | 396 |
| 393 | 20231101 | 121000 | 135344045500 | 238500 | 239000 | 239000 | 238000 | 2616 |
| 394 | 20231101 | 120900 | 134720116500 | 238500 | 238500 | 239000 | 238000 | 1393 |
| 395 | 20231101 | 120800 | 134387883500 | 238500 | 238500 | 238500 | 238000 | 620 |
| 396 | 20231101 | 120700 | 134240164000 | 238500 | 238500 | 238500 | 238000 | 265 |
| 397 | 20231101 | 120600 | 134176966500 | 238500 | 238500 | 238500 | 238000 | 453 |
| 398 | 20231101 | 120500 | 134069033500 | 238000 | 237500 | 238500 | 237500 | 2697 |
| 399 | 20231101 | 120400 | 133427194500 | 238000 | 237500 | 238000 | 237500 | 384 |
| 400 | 20231101 | 120300 | 133335857000 | 237500 | 238000 | 238000 | 237500 | 220 |
| 401 | 20231101 | 120200 | 133283532500 | 238000 | 238000 | 238000 | 237500 | 580 |
| 402 | 20231101 | 120100 | 133145703500 | 238500 | 238000 | 238500 | 237500 | 519 |
| 403 | 20231101 | 120000 | 133022156000 | 238000 | 238000 | 238000 | 237500 | 793 |
| 404 | 20231101 | 115900 | 132833429000 | 237500 | 237500 | 238000 | 237500 | 188 |
| 405 | 20231101 | 115800 | 132788761500 | 237500 | 237500 | 238000 | 237500 | 699 |
| 406 | 20231101 | 115700 | 132622442500 | 237500 | 238000 | 238000 | 237000 | 6022 |
| 407 | 20231101 | 115600 | 131191531500 | 238000 | 238000 | 238000 | 237500 | 211 |
| 408 | 20231101 | 115500 | 131141362500 | 238000 | 237500 | 238000 | 237500 | 281 |
| 409 | 20231101 | 115400 | 131074496000 | 238000 | 238000 | 238000 | 237500 | 253 |
| 410 | 20231101 | 115300 | 131014296000 | 238000 | 237500 | 238000 | 237500 | 165 |
| 411 | 20231101 | 115200 | 130975046500 | 238000 | 238000 | 238500 | 237500 | 1155 |
| 412 | 20231101 | 115100 | 130700166000 | 238500 | 238500 | 238500 | 238000 | 241 |
| 413 | 20231101 | 115000 | 130642694000 | 238000 | 238500 | 238500 | 238000 | 723 |
| 414 | 20231101 | 114900 | 130470343500 | 238500 | 239000 | 239000 | 238000 | 8199 |
| 415 | 20231101 | 114800 | 128516286500 | 239500 | 239500 | 239500 | 239000 | 130 |
| 416 | 20231101 | 114700 | 128485153500 | 239500 | 239000 | 239500 | 239000 | 516 |
| 417 | 20231101 | 114600 | 128361579000 | 239000 | 239000 | 239500 | 238500 | 1436 |
| 418 | 20231101 | 114500 | 128018372000 | 239000 | 239000 | 239000 | 238500 | 104 |
| 419 | 20231101 | 114400 | 127993546000 | 238500 | 238500 | 239000 | 238000 | 2282 |
| 420 | 20231101 | 114300 | 127449279500 | 238500 | 238000 | 238500 | 238000 | 159 |
| 421 | 20231101 | 114200 | 127411385500 | 238000 | 238500 | 238500 | 238000 | 192 |
| 422 | 20231101 | 114100 | 127365640000 | 238500 | 238500 | 238500 | 238000 | 1042 |
| 423 | 20231101 | 114000 | 127117128000 | 238500 | 238500 | 238500 | 238000 | 574 |
| 424 | 20231101 | 113900 | 126980242000 | 238500 | 239000 | 239000 | 238000 | 2325 |
| 425 | 20231101 | 113800 | 126425572500 | 239000 | 238500 | 239000 | 238500 | 889 |
| 426 | 20231101 | 113700 | 126213143000 | 239000 | 239000 | 239000 | 238500 | 2361 |
| 427 | 20231101 | 113600 | 125648892500 | 239000 | 239000 | 239000 | 238500 | 454 |
| 428 | 20231101 | 113500 | 125540399000 | 239000 | 239500 | 239500 | 238500 | 2725 |
| 429 | 20231101 | 113400 | 124889100000 | 239000 | 239500 | 239500 | 239000 | 119 |
| 430 | 20231101 | 113300 | 124860629500 | 239500 | 238500 | 239500 | 238500 | 2499 |
| 431 | 20231101 | 113200 | 124263284500 | 239000 | 238500 | 239000 | 238500 | 322 |
| 432 | 20231101 | 113100 | 124186355000 | 238500 | 239000 | 239000 | 238500 | 2539 |
| 433 | 20231101 | 113000 | 123579582000 | 239500 | 238500 | 239500 | 238500 | 2533 |
| 434 | 20231101 | 112900 | 122974190500 | 239000 | 238500 | 239000 | 238000 | 1123 |
| 435 | 20231101 | 112800 | 122706332500 | 238500 | 238500 | 238500 | 238000 | 387 |
| 436 | 20231101 | 112700 | 122614138000 | 238000 | 238500 | 239000 | 238000 | 770 |
| 437 | 20231101 | 112600 | 122430472000 | 239000 | 238500 | 239000 | 238000 | 1284 |
| 438 | 20231101 | 112500 | 122124133000 | 238500 | 238000 | 238500 | 238000 | 794 |
| 439 | 20231101 | 112400 | 121934807500 | 238000 | 238500 | 239000 | 238000 | 2946 |
| 440 | 20231101 | 112300 | 121232228500 | 238000 | 238000 | 238500 | 238000 | 338 |
| 441 | 20231101 | 112200 | 121151742000 | 238000 | 238000 | 238500 | 238000 | 283 |
| 442 | 20231101 | 112100 | 121084310500 | 238500 | 238000 | 238500 | 238000 | 211 |
| 443 | 20231101 | 112000 | 121034036500 | 238500 | 239000 | 239000 | 238000 | 989 |
| 444 | 20231101 | 111900 | 120798169000 | 239000 | 238500 | 239000 | 238500 | 580 |
| 445 | 20231101 | 111800 | 120659718000 | 238500 | 239000 | 239000 | 238500 | 234 |
| 446 | 20231101 | 111700 | 120603847000 | 238500 | 239000 | 239000 | 238500 | 1560 |
| 447 | 20231101 | 111600 | 120231101500 | 239000 | 239500 | 239500 | 239000 | 204 |
| 448 | 20231101 | 111500 | 120182306500 | 239000 | 239000 | 239500 | 239000 | 545 |
| 449 | 20231101 | 111400 | 120051934000 | 239000 | 239000 | 239500 | 238500 | 934 |
| 450 | 20231101 | 111300 | 119828646000 | 239500 | 238500 | 240000 | 238500 | 3280 |
| 451 | 20231101 | 111200 | 119043369500 | 238500 | 239000 | 239000 | 238500 | 980 |
| 452 | 20231101 | 111100 | 118809300500 | 238500 | 238500 | 239000 | 238500 | 141 |
| 453 | 20231101 | 111000 | 118775655500 | 238500 | 238500 | 239000 | 238000 | 1306 |
| 454 | 20231101 | 110900 | 118464230000 | 238000 | 238500 | 238500 | 238000 | 1454 |
| 455 | 20231101 | 110800 | 118117586000 | 238500 | 239000 | 239000 | 238500 | 344 |
| 456 | 20231101 | 110700 | 118035430500 | 238500 | 239500 | 239500 | 238500 | 1953 |
| 457 | 20231101 | 110600 | 117568583500 | 240000 | 239000 | 240000 | 239000 | 1579 |
| 458 | 20231101 | 110500 | 117190511500 | 239500 | 240000 | 240000 | 239000 | 1548 |
| 459 | 20231101 | 110400 | 116819634500 | 239500 | 239500 | 240000 | 239500 | 794 |
| 460 | 20231101 | 110300 | 116629414000 | 239500 | 239000 | 239500 | 239000 | 340 |
| 461 | 20231101 | 110200 | 116548074500 | 239000 | 239000 | 240000 | 239000 | 3134 |
| 462 | 20231101 | 110100 | 115797496000 | 239500 | 239500 | 239500 | 239000 | 279 |
| 463 | 20231101 | 110000 | 115730681500 | 239500 | 239000 | 239500 | 238500 | 2330 |
| 464 | 20231101 | 105900 | 115173570500 | 238500 | 239000 | 239000 | 238500 | 158 |
| 465 | 20231101 | 105800 | 115135839000 | 239000 | 239000 | 239000 | 238500 | 425 |
| 466 | 20231101 | 105700 | 115034353000 | 239000 | 238000 | 239000 | 238000 | 2637 |
| 467 | 20231101 | 105600 | 114405251500 | 238000 | 238000 | 238500 | 238000 | 675 |
| 468 | 20231101 | 105500 | 114244321000 | 238000 | 239000 | 239000 | 238000 | 1695 |
| 469 | 20231101 | 105400 | 113840152500 | 238500 | 239000 | 239000 | 238500 | 396 |
| 470 | 20231101 | 105300 | 113745538500 | 239000 | 238500 | 239000 | 238500 | 214 |
| 471 | 20231101 | 105200 | 113694465000 | 239000 | 238500 | 239000 | 238000 | 3185 |
| 472 | 20231101 | 105100 | 112934731500 | 239000 | 239000 | 239000 | 238500 | 124 |
| 473 | 20231101 | 105000 | 112905135500 | 239000 | 239000 | 239000 | 238500 | 3687 |
| 474 | 20231101 | 104900 | 112024903500 | 239000 | 239000 | 239500 | 239000 | 61 |
| 475 | 20231101 | 104800 | 112010302500 | 239500 | 239000 | 239500 | 239000 | 288 |
| 476 | 20231101 | 104700 | 111941421500 | 239000 | 239000 | 240000 | 239000 | 3590 |
| 477 | 20231101 | 104600 | 111081975000 | 239000 | 239500 | 239500 | 239000 | 913 |
| 478 | 20231101 | 104500 | 110863315500 | 239500 | 240500 | 241000 | 239500 | 2022 |
| 479 | 20231101 | 104400 | 110377695500 | 240500 | 240500 | 241000 | 240500 | 990 |
| 480 | 20231101 | 104300 | 110139525000 | 240500 | 240500 | 241000 | 240500 | 1099 |
| 481 | 20231101 | 104200 | 109875180500 | 240500 | 240500 | 241500 | 240500 | 2616 |
| 482 | 20231101 | 104100 | 109244752000 | 240500 | 240000 | 241000 | 240000 | 2044 |
| 483 | 20231101 | 104000 | 108753103000 | 240000 | 239500 | 240500 | 239500 | 3670 |
| 484 | 20231101 | 103900 | 107872268500 | 240000 | 240000 | 240000 | 239500 | 138 |
| 485 | 20231101 | 103800 | 107839177000 | 239500 | 240000 | 240500 | 239500 | 5489 |
| 486 | 20231101 | 103700 | 106522046500 | 240000 | 239500 | 240000 | 239500 | 646 |
| 487 | 20231101 | 103600 | 106367261500 | 240000 | 239500 | 240000 | 239500 | 375 |
| 488 | 20231101 | 103500 | 106277301000 | 240000 | 239500 | 240000 | 239500 | 1105 |
| 489 | 20231101 | 103400 | 106012297000 | 239500 | 239000 | 240000 | 239000 | 786 |
| 490 | 20231101 | 103300 | 105823986000 | 239000 | 239500 | 240000 | 239000 | 2454 |
| 491 | 20231101 | 103200 | 105236253500 | 239500 | 239000 | 239500 | 238500 | 1390 |
| 492 | 20231101 | 103100 | 104903962000 | 239500 | 238500 | 239500 | 238000 | 3076 |
| 493 | 20231101 | 103000 | 104169681500 | 239000 | 239000 | 239500 | 238000 | 2605 |
| 494 | 20231101 | 102900 | 103548191000 | 239500 | 239000 | 239500 | 239000 | 1555 |
| 495 | 20231101 | 102800 | 103176478000 | 239000 | 238500 | 239500 | 238500 | 3056 |
| 496 | 20231101 | 102700 | 102446505500 | 238500 | 238000 | 239000 | 238000 | 4257 |
| 497 | 20231101 | 102600 | 101431134500 | 238000 | 238000 | 238500 | 237500 | 6031 |
| 498 | 20231101 | 102500 | 99996490500 | 238000 | 239000 | 239000 | 238000 | 1029 |
| 499 | 20231101 | 102400 | 99751177500 | 238500 | 238500 | 239000 | 238000 | 1928 |
| 500 | 20231101 | 102300 | 99291292500 | 238500 | 238500 | 239000 | 238500 | 1599 |
| 501 | 20231101 | 102200 | 98909869500 | 239000 | 238000 | 239000 | 238000 | 5890 |
| 502 | 20231101 | 102100 | 97506007500 | 238500 | 239000 | 239000 | 238000 | 2189 |
| 503 | 20231101 | 102000 | 96983870500 | 239000 | 239000 | 239000 | 238500 | 1358 |
| 504 | 20231101 | 101900 | 96659381000 | 239000 | 239000 | 239500 | 239000 | 1034 |
| 505 | 20231101 | 101800 | 96412133500 | 239000 | 238500 | 239500 | 238500 | 7116 |
| 506 | 20231101 | 101700 | 94710401000 | 238500 | 238500 | 239000 | 238000 | 3110 |
| 507 | 20231101 | 101600 | 93968464000 | 238500 | 239000 | 239500 | 238500 | 2728 |
| 508 | 20231101 | 101500 | 93316959500 | 239000 | 239500 | 239500 | 239000 | 1509 |
| 509 | 20231101 | 101400 | 92955623000 | 239000 | 239500 | 240000 | 239000 | 642 |
| 510 | 20231101 | 101300 | 92801932000 | 239500 | 239500 | 240000 | 239000 | 2461 |
| 511 | 20231101 | 101200 | 92212540500 | 239500 | 239500 | 239500 | 239000 | 942 |
| 512 | 20231101 | 101100 | 91987154500 | 239500 | 239500 | 240000 | 239000 | 4400 |
| 513 | 20231101 | 101000 | 90933147500 | 240000 | 240000 | 240500 | 240000 | 2421 |
| 514 | 20231101 | 100900 | 90352103500 | 240500 | 240500 | 240500 | 240000 | 419 |
| 515 | 20231101 | 100800 | 90251511000 | 240500 | 240500 | 241000 | 240000 | 2412 |
| 516 | 20231101 | 100700 | 89671420000 | 240500 | 241000 | 241000 | 240500 | 128 |
| 517 | 20231101 | 100600 | 89640587000 | 241000 | 241000 | 241000 | 240500 | 310 |
| 518 | 20231101 | 100500 | 89565962500 | 240500 | 240500 | 241500 | 240500 | 4359 |
| 519 | 20231101 | 100400 | 88516240500 | 240500 | 240000 | 240500 | 240000 | 74 |
| 520 | 20231101 | 100300 | 88498474000 | 240000 | 241000 | 241000 | 240000 | 5876 |
| 521 | 20231101 | 100200 | 87085277500 | 241000 | 240500 | 241000 | 240500 | 446 |
| 522 | 20231101 | 100100 | 86977898500 | 240500 | 241000 | 241000 | 240500 | 3068 |
| 523 | 20231101 | 100000 | 86239206000 | 241000 | 241000 | 241500 | 240500 | 1556 |
| 524 | 20231101 | 095900 | 85864215000 | 240500 | 240500 | 241000 | 240000 | 3923 |
| 525 | 20231101 | 095800 | 84919927500 | 241000 | 241500 | 242000 | 240500 | 3581 |
| 526 | 20231101 | 095700 | 84055201500 | 242000 | 241500 | 242000 | 241000 | 1973 |
| 527 | 20231101 | 095600 | 83578509000 | 241500 | 241500 | 242000 | 241000 | 2176 |
| 528 | 20231101 | 095500 | 83052994000 | 241500 | 241000 | 241500 | 240500 | 2682 |
| 529 | 20231101 | 095400 | 82406700000 | 241000 | 240500 | 241000 | 240500 | 507 |
| 530 | 20231101 | 095300 | 82284524500 | 240500 | 241500 | 241500 | 240500 | 2592 |
| 531 | 20231101 | 095200 | 81660505500 | 241500 | 240000 | 241500 | 240000 | 4839 |
| 532 | 20231101 | 095100 | 80495514000 | 240500 | 240500 | 241000 | 240000 | 2107 |
| 533 | 20231101 | 095000 | 79988854500 | 240500 | 240000 | 240500 | 240000 | 932 |
| 534 | 20231101 | 094900 | 79765099500 | 240000 | 240500 | 240500 | 240000 | 3468 |
| 535 | 20231101 | 094800 | 78932741500 | 240500 | 240500 | 240500 | 239500 | 4238 |
| 536 | 20231101 | 094700 | 77914985000 | 240500 | 239500 | 240500 | 239500 | 1445 |
| 537 | 20231101 | 094600 | 77568022000 | 239500 | 239500 | 240000 | 239500 | 1602 |
| 538 | 20231101 | 094500 | 77183940500 | 239500 | 239000 | 239500 | 239000 | 2158 |
| 539 | 20231101 | 094400 | 76667366000 | 239500 | 239000 | 239500 | 238500 | 5234 |
| 540 | 20231101 | 094300 | 75415123000 | 239000 | 239500 | 239500 | 238500 | 5092 |
| 541 | 20231101 | 094200 | 74198058000 | 239000 | 240000 | 240500 | 239000 | 4911 |
| 542 | 20231101 | 094100 | 73022072000 | 239500 | 240000 | 240500 | 239500 | 2437 |
| 543 | 20231101 | 094000 | 72437262000 | 240000 | 241000 | 241000 | 239500 | 4478 |
| 544 | 20231101 | 093900 | 71361152000 | 241000 | 240000 | 241000 | 240000 | 2230 |
| 545 | 20231101 | 093800 | 70825029000 | 240000 | 240500 | 240500 | 240000 | 1560 |
| 546 | 20231101 | 093700 | 70450216500 | 240500 | 241000 | 241000 | 240000 | 3711 |
| 547 | 20231101 | 093600 | 69557424000 | 241000 | 240500 | 241000 | 240500 | 5460 |
| 548 | 20231101 | 093500 | 68241867000 | 240500 | 240500 | 241000 | 240500 | 2894 |
| 549 | 20231101 | 093400 | 67545769500 | 240500 | 242000 | 242000 | 240500 | 6495 |
| 550 | 20231101 | 093300 | 65979413500 | 242000 | 242500 | 242500 | 241500 | 7395 |
| 551 | 20231101 | 093200 | 64192432500 | 242500 | 242000 | 242500 | 242000 | 1954 |
| 552 | 20231101 | 093100 | 63719234000 | 242000 | 243000 | 243000 | 242000 | 3893 |
| 553 | 20231101 | 093000 | 62775101000 | 243000 | 242500 | 243000 | 242500 | 4612 |
| 554 | 20231101 | 092900 | 61655421500 | 242000 | 245000 | 245000 | 242000 | 9710 |
| 555 | 20231101 | 092800 | 59288652500 | 245000 | 243000 | 245000 | 243000 | 6028 |
| 556 | 20231101 | 092700 | 57816548000 | 243000 | 242500 | 244000 | 242500 | 2719 |
| 557 | 20231101 | 092600 | 57154894000 | 242500 | 243000 | 243000 | 242000 | 2800 |
| 558 | 20231101 | 092500 | 56475765500 | 242500 | 242500 | 243000 | 242000 | 4736 |
| 559 | 20231101 | 092400 | 55327132500 | 242500 | 242500 | 243000 | 242000 | 12742 |
| 560 | 20231101 | 092300 | 52240156000 | 242500 | 244000 | 244500 | 242500 | 6837 |
| 561 | 20231101 | 092200 | 50574908500 | 244500 | 244500 | 245000 | 244000 | 3470 |
| 562 | 20231101 | 092100 | 49726368500 | 245000 | 244500 | 245000 | 244500 | 1948 |
| 563 | 20231101 | 092000 | 49249672000 | 245000 | 246000 | 246000 | 244500 | 15231 |
| 564 | 20231101 | 091900 | 45515417000 | 246000 | 245500 | 246000 | 245000 | 12409 |
| 565 | 20231101 | 091800 | 42468988000 | 245000 | 245000 | 245500 | 244500 | 6078 |
| 566 | 20231101 | 091700 | 40979622500 | 245000 | 245000 | 245500 | 244000 | 8973 |
| 567 | 20231101 | 091600 | 38784526500 | 245000 | 245000 | 245000 | 244000 | 9091 |
| 568 | 20231101 | 091500 | 36561666000 | 244500 | 243000 | 245000 | 243000 | 20749 |
| 569 | 20231101 | 091400 | 31490818500 | 243500 | 243000 | 243500 | 242500 | 4325 |
| 570 | 20231101 | 091300 | 30439607500 | 243000 | 242500 | 243000 | 242000 | 2686 |
| 571 | 20231101 | 091200 | 29787913000 | 242000 | 242000 | 243000 | 242000 | 3976 |
| 572 | 20231101 | 091100 | 28823815000 | 242000 | 242000 | 242500 | 241500 | 5628 |
| 573 | 20231101 | 091000 | 27462847500 | 242000 | 243000 | 243000 | 242000 | 8925 |
| 574 | 20231101 | 090900 | 25300261000 | 243000 | 243000 | 243500 | 242500 | 8891 |
| 575 | 20231101 | 090800 | 23139776000 | 243000 | 242500 | 243000 | 241500 | 8426 |
| 576 | 20231101 | 090700 | 21098500500 | 242500 | 241500 | 242500 | 241000 | 5024 |
| 577 | 20231101 | 090600 | 19883401000 | 241500 | 242000 | 242500 | 241000 | 15364 |
| 578 | 20231101 | 090500 | 16163984000 | 242000 | 241500 | 242000 | 241000 | 5001 |
| 579 | 20231101 | 090400 | 14956419500 | 241500 | 241500 | 242000 | 240500 | 8145 |
| 580 | 20231101 | 090300 | 12992528500 | 241500 | 241000 | 242000 | 241000 | 11935 |
| 581 | 20231101 | 090200 | 10110108500 | 241000 | 241000 | 241500 | 240000 | 9297 |
| 582 | 20231101 | 090100 | 7872005500 | 241000 | 241000 | 241500 | 240000 | 11493 |
| 583 | 20231101 | 090000 | 5105014500 | 241500 | 240500 | 242000 | 240500 | 21153 |