34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 183900 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 15854 |
| 3 | 20231120 | 183800 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 4 | 20231120 | 183700 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 5 | 20231120 | 183600 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 6 | 20231120 | 183500 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 7 | 20231120 | 183400 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 8 | 20231120 | 183300 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 9 | 20231120 | 183200 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 10 | 20231120 | 183100 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 11 | 20231120 | 183000 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 12 | 20231120 | 182900 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 13 | 20231120 | 182800 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 14 | 20231120 | 182700 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 15 | 20231120 | 182600 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 16 | 20231120 | 182500 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 17 | 20231120 | 182400 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 18 | 20231120 | 182300 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 19 | 20231120 | 182200 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 20 | 20231120 | 182100 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 21 | 20231120 | 182000 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 22 | 20231120 | 181900 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 23 | 20231120 | 181800 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 24 | 20231120 | 181700 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 25 | 20231120 | 181600 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 26 | 20231120 | 181500 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 27 | 20231120 | 181400 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 28 | 20231120 | 181300 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 29 | 20231120 | 181200 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 30 | 20231120 | 181100 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 31 | 20231120 | 181000 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 32 | 20231120 | 180900 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 15854 |
| 33 | 20231120 | 180800 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 34 | 20231120 | 180700 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 35 | 20231120 | 180600 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 36 | 20231120 | 180500 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 37 | 20231120 | 180400 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 38 | 20231120 | 180300 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 39 | 20231120 | 180200 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 40 | 20231120 | 180100 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 41 | 20231120 | 180000 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 42 | 20231120 | 175900 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 43 | 20231120 | 175800 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 44 | 20231120 | 175700 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 45 | 20231120 | 175600 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 46 | 20231120 | 175500 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 47 | 20231120 | 175400 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 48 | 20231120 | 175300 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 49 | 20231120 | 175200 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 50 | 20231120 | 175100 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 51 | 20231120 | 175000 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 52 | 20231120 | 174900 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 53 | 20231120 | 174800 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 54 | 20231120 | 174700 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 55 | 20231120 | 174600 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 56 | 20231120 | 174500 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 57 | 20231120 | 174400 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 58 | 20231120 | 174300 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 59 | 20231120 | 174200 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 60 | 20231120 | 174100 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 61 | 20231120 | 174000 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 62 | 20231120 | 173900 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 15854 |
| 63 | 20231120 | 173800 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 64 | 20231120 | 173700 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 65 | 20231120 | 173600 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 66 | 20231120 | 173500 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 67 | 20231120 | 173400 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 68 | 20231120 | 173300 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 69 | 20231120 | 173200 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 70 | 20231120 | 173100 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 71 | 20231120 | 173000 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 72 | 20231120 | 172900 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 73 | 20231120 | 172800 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 74 | 20231120 | 172700 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 75 | 20231120 | 172600 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 76 | 20231120 | 172500 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 77 | 20231120 | 172400 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 78 | 20231120 | 172300 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 79 | 20231120 | 172200 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 80 | 20231120 | 172100 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 81 | 20231120 | 172000 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 82 | 20231120 | 171900 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 83 | 20231120 | 171800 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 84 | 20231120 | 171700 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 85 | 20231120 | 171600 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 86 | 20231120 | 171500 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 87 | 20231120 | 171400 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 88 | 20231120 | 171300 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 89 | 20231120 | 171200 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 90 | 20231120 | 171100 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 91 | 20231120 | 171000 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 92 | 20231120 | 170900 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 15854 |
| 93 | 20231120 | 170800 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 94 | 20231120 | 170700 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 95 | 20231120 | 170600 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 96 | 20231120 | 170500 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 97 | 20231120 | 170400 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 98 | 20231120 | 170300 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 99 | 20231120 | 170200 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 100 | 20231120 | 170100 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 101 | 20231120 | 170000 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 102 | 20231120 | 165900 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 103 | 20231120 | 165800 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 104 | 20231120 | 165700 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 105 | 20231120 | 165600 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 106 | 20231120 | 165500 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 107 | 20231120 | 165400 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 108 | 20231120 | 165300 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 109 | 20231120 | 165200 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 110 | 20231120 | 165100 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 111 | 20231120 | 165000 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 112 | 20231120 | 164900 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 113 | 20231120 | 164800 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 114 | 20231120 | 164700 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 115 | 20231120 | 164600 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 116 | 20231120 | 164500 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 117 | 20231120 | 164400 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 118 | 20231120 | 164300 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 119 | 20231120 | 164200 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 120 | 20231120 | 164100 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 121 | 20231120 | 164000 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 122 | 20231120 | 163900 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 15854 |
| 123 | 20231120 | 163800 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 124 | 20231120 | 163700 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 125 | 20231120 | 163600 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 126 | 20231120 | 163500 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 127 | 20231120 | 163400 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 128 | 20231120 | 163300 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 129 | 20231120 | 163200 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 130 | 20231120 | 163100 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 131 | 20231120 | 163000 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 132 | 20231120 | 162900 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 133 | 20231120 | 162800 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 134 | 20231120 | 162700 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 135 | 20231120 | 162600 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 136 | 20231120 | 162500 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 137 | 20231120 | 162400 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 138 | 20231120 | 162300 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 139 | 20231120 | 162200 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 140 | 20231120 | 162100 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 141 | 20231120 | 162000 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 142 | 20231120 | 161900 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 143 | 20231120 | 161800 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 144 | 20231120 | 161700 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 145 | 20231120 | 161600 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 146 | 20231120 | 161500 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 147 | 20231120 | 161400 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 148 | 20231120 | 161300 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 149 | 20231120 | 161200 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 150 | 20231120 | 161100 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 151 | 20231120 | 161000 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 152 | 20231120 | 160900 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 15854 |
| 153 | 20231120 | 160800 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 154 | 20231120 | 160700 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 155 | 20231120 | 160600 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 156 | 20231120 | 160500 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 157 | 20231120 | 160400 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 158 | 20231120 | 160300 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 159 | 20231120 | 160200 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 160 | 20231120 | 160100 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 161 | 20231120 | 160000 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 162 | 20231120 | 155900 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 163 | 20231120 | 155800 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 164 | 20231120 | 155700 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 165 | 20231120 | 155600 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 166 | 20231120 | 155500 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 167 | 20231120 | 155400 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 168 | 20231120 | 155300 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 169 | 20231120 | 155200 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 170 | 20231120 | 155100 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 171 | 20231120 | 155000 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 172 | 20231120 | 154900 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 173 | 20231120 | 154800 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 174 | 20231120 | 154700 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 175 | 20231120 | 154600 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 176 | 20231120 | 154500 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 177 | 20231120 | 154400 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 178 | 20231120 | 154300 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 179 | 20231120 | 154200 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 180 | 20231120 | 154100 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 181 | 20231120 | 154000 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 182 | 20231120 | 153900 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 15854 |
| 183 | 20231120 | 153800 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 184 | 20231120 | 153700 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 185 | 20231120 | 153600 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 186 | 20231120 | 153500 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 187 | 20231120 | 153400 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 188 | 20231120 | 153300 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 189 | 20231120 | 153200 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 190 | 20231120 | 153100 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 0 |
| 191 | 20231120 | 153000 | 224058892500 | 300500 | 300500 | 300500 | 300500 | 15854 |
| 192 | 20231120 | 152900 | 219294765500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 193 | 20231120 | 152800 | 219294765500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 194 | 20231120 | 152700 | 219294765500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 195 | 20231120 | 152600 | 219294765500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 196 | 20231120 | 152500 | 219294765500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 197 | 20231120 | 152400 | 219294765500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 198 | 20231120 | 152300 | 219294765500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 199 | 20231120 | 152200 | 219294765500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 200 | 20231120 | 152100 | 219294765500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 201 | 20231120 | 152000 | 219294765500 | 299500 | 299500 | 299500 | 299500 | 0 |
| 202 | 20231120 | 151900 | 219294765500 | 299500 | 300500 | 300500 | 299500 | 3495 |
| 203 | 20231120 | 151800 | 218246255500 | 300000 | 300500 | 301000 | 300000 | 2362 |
| 204 | 20231120 | 151700 | 217536515000 | 300500 | 300500 | 301000 | 300000 | 2486 |
| 205 | 20231120 | 151600 | 216789504500 | 300000 | 300500 | 300500 | 300000 | 458 |
| 206 | 20231120 | 151500 | 216652066000 | 300000 | 300500 | 300500 | 300000 | 416 |
| 207 | 20231120 | 151400 | 216527197500 | 300000 | 300000 | 300500 | 300000 | 318 |
| 208 | 20231120 | 151300 | 216431687500 | 300500 | 301000 | 301000 | 300000 | 1928 |
| 209 | 20231120 | 151200 | 215852645500 | 301000 | 300500 | 301000 | 300500 | 249 |
| 210 | 20231120 | 151100 | 215777765500 | 300500 | 300500 | 301000 | 300000 | 2404 |
| 211 | 20231120 | 151000 | 215054706500 | 300500 | 301000 | 301000 | 300000 | 1396 |
| 212 | 20231120 | 150900 | 214635283500 | 300500 | 300500 | 301000 | 300500 | 835 |
| 213 | 20231120 | 150800 | 214384269500 | 301000 | 300500 | 301000 | 300500 | 697 |
| 214 | 20231120 | 150700 | 214174758500 | 300500 | 300500 | 301000 | 300500 | 1901 |
| 215 | 20231120 | 150600 | 213603485500 | 300500 | 301000 | 301000 | 300500 | 335 |
| 216 | 20231120 | 150500 | 213502744000 | 301000 | 301000 | 301500 | 300500 | 2233 |
| 217 | 20231120 | 150400 | 212830577000 | 301500 | 301500 | 301500 | 301000 | 336 |
| 218 | 20231120 | 150300 | 212729353500 | 301500 | 301500 | 301500 | 301000 | 232 |
| 219 | 20231120 | 150200 | 212659470000 | 301500 | 301500 | 301500 | 301000 | 407 |
| 220 | 20231120 | 150100 | 212536887000 | 301500 | 302000 | 302000 | 301000 | 637 |
| 221 | 20231120 | 150000 | 212344830000 | 302000 | 301000 | 302000 | 300500 | 4636 |
| 222 | 20231120 | 145900 | 210948614000 | 300500 | 301000 | 301000 | 300500 | 259 |
| 223 | 20231120 | 145800 | 210870763500 | 300500 | 301000 | 301000 | 300500 | 466 |
| 224 | 20231120 | 145700 | 210730682000 | 300500 | 300000 | 301000 | 300000 | 2062 |
| 225 | 20231120 | 145600 | 210111062500 | 300000 | 300000 | 300500 | 300000 | 1646 |
| 226 | 20231120 | 145500 | 209617049500 | 300000 | 300500 | 300500 | 300000 | 542 |
| 227 | 20231120 | 145400 | 209454376000 | 300000 | 300500 | 301000 | 299500 | 3081 |
| 228 | 20231120 | 145300 | 208529855500 | 300500 | 300500 | 301000 | 300500 | 859 |
| 229 | 20231120 | 145200 | 208271697000 | 300500 | 300500 | 301000 | 300500 | 387 |
| 230 | 20231120 | 145100 | 208155352500 | 300500 | 300500 | 301000 | 300000 | 793 |
| 231 | 20231120 | 145000 | 207917046500 | 300500 | 300500 | 301000 | 300500 | 310 |
| 232 | 20231120 | 144900 | 207823863500 | 300500 | 300500 | 301000 | 300000 | 1074 |
| 233 | 20231120 | 144800 | 207501131000 | 300500 | 300000 | 301000 | 300000 | 808 |
| 234 | 20231120 | 144700 | 207258332500 | 300000 | 300500 | 300500 | 300000 | 651 |
| 235 | 20231120 | 144600 | 207062968500 | 300500 | 300500 | 301000 | 300500 | 898 |
| 236 | 20231120 | 144500 | 206792999000 | 300500 | 301000 | 301000 | 300500 | 247 |
| 237 | 20231120 | 144400 | 206718724000 | 300500 | 300000 | 301000 | 300000 | 2189 |
| 238 | 20231120 | 144300 | 206061031500 | 300000 | 300000 | 300500 | 300000 | 647 |
| 239 | 20231120 | 144200 | 205866908000 | 300000 | 299500 | 300500 | 299500 | 679 |
| 240 | 20231120 | 144100 | 205663217000 | 299500 | 299000 | 300000 | 299000 | 975 |
| 241 | 20231120 | 144000 | 205370809000 | 299500 | 300000 | 300000 | 299000 | 1731 |
| 242 | 20231120 | 143900 | 204852352000 | 300000 | 300000 | 300500 | 299500 | 611 |
| 243 | 20231120 | 143800 | 204669065500 | 300500 | 300000 | 300500 | 300000 | 288 |
| 244 | 20231120 | 143700 | 204582608500 | 300000 | 300000 | 300500 | 300000 | 179 |
| 245 | 20231120 | 143600 | 204528870500 | 300500 | 300000 | 301000 | 300000 | 1903 |
| 246 | 20231120 | 143500 | 203957177500 | 300000 | 300000 | 300500 | 299500 | 1413 |
| 247 | 20231120 | 143400 | 203533300500 | 300500 | 300500 | 300500 | 300000 | 1869 |
| 248 | 20231120 | 143300 | 202972565500 | 300000 | 300500 | 301000 | 300000 | 1210 |
| 249 | 20231120 | 143200 | 202608992500 | 300500 | 300500 | 301000 | 300500 | 775 |
| 250 | 20231120 | 143100 | 202375934000 | 301000 | 301500 | 301500 | 300500 | 352 |
| 251 | 20231120 | 143000 | 202270008000 | 301000 | 301000 | 301000 | 300500 | 984 |
| 252 | 20231120 | 142900 | 201974030500 | 300500 | 301000 | 301500 | 300500 | 320 |
| 253 | 20231120 | 142800 | 201877725500 | 301500 | 302000 | 302000 | 301000 | 1343 |
| 254 | 20231120 | 142700 | 201472855500 | 301500 | 301500 | 302000 | 300500 | 2928 |
| 255 | 20231120 | 142600 | 200590922500 | 301500 | 301500 | 302000 | 300500 | 1719 |
| 256 | 20231120 | 142500 | 200073167500 | 301500 | 302500 | 302500 | 301000 | 4424 |
| 257 | 20231120 | 142400 | 198738302500 | 302500 | 302500 | 302500 | 302000 | 570 |
| 258 | 20231120 | 142300 | 198566059000 | 302500 | 302500 | 303000 | 302000 | 4954 |
| 259 | 20231120 | 142200 | 197067494000 | 302500 | 303000 | 303000 | 302500 | 998 |
| 260 | 20231120 | 142100 | 196765536500 | 302500 | 302000 | 303000 | 302000 | 1633 |
| 261 | 20231120 | 142000 | 196271564000 | 302500 | 303000 | 303500 | 302500 | 6963 |
| 262 | 20231120 | 141900 | 194162416000 | 303000 | 302500 | 303000 | 302000 | 4822 |
| 263 | 20231120 | 141800 | 192703564500 | 302500 | 301500 | 302500 | 301500 | 2706 |
| 264 | 20231120 | 141700 | 191886392500 | 301500 | 301500 | 302000 | 301000 | 1149 |
| 265 | 20231120 | 141600 | 191539582500 | 301500 | 301500 | 302000 | 301500 | 1697 |
| 266 | 20231120 | 141500 | 191027690000 | 302000 | 301500 | 302000 | 301500 | 1123 |
| 267 | 20231120 | 141400 | 190688918500 | 301500 | 302000 | 302000 | 301000 | 2114 |
| 268 | 20231120 | 141300 | 190051526500 | 301500 | 301000 | 302000 | 300500 | 4877 |
| 269 | 20231120 | 141200 | 188582478000 | 301000 | 300500 | 301000 | 300500 | 1395 |
| 270 | 20231120 | 141100 | 188162792500 | 300500 | 300000 | 301000 | 300000 | 1618 |
| 271 | 20231120 | 141000 | 187676590500 | 300000 | 300500 | 300500 | 300000 | 115 |
| 272 | 20231120 | 140900 | 187642037500 | 300000 | 300000 | 300500 | 300000 | 126 |
| 273 | 20231120 | 140800 | 187604192000 | 300500 | 299500 | 300500 | 299500 | 4161 |
| 274 | 20231120 | 140700 | 186355884500 | 299000 | 299000 | 299500 | 299000 | 544 |
| 275 | 20231120 | 140600 | 186193206500 | 299000 | 299000 | 299500 | 299000 | 296 |
| 276 | 20231120 | 140500 | 186104675500 | 299000 | 299500 | 299500 | 299000 | 244 |
| 277 | 20231120 | 140400 | 186031652500 | 299500 | 299500 | 300000 | 299000 | 280 |
| 278 | 20231120 | 140300 | 185947789500 | 299500 | 300000 | 300000 | 299500 | 694 |
| 279 | 20231120 | 140200 | 185739906000 | 300000 | 299500 | 300000 | 299500 | 1794 |
| 280 | 20231120 | 140100 | 185202258500 | 299500 | 299500 | 300000 | 299500 | 466 |
| 281 | 20231120 | 140000 | 185062546500 | 299500 | 300000 | 300000 | 299500 | 428 |
| 282 | 20231120 | 135900 | 184934222500 | 300000 | 299500 | 300000 | 299500 | 277 |
| 283 | 20231120 | 135800 | 184851186000 | 300000 | 300000 | 300000 | 299500 | 197 |
| 284 | 20231120 | 135700 | 184792135500 | 300000 | 299500 | 300000 | 299500 | 92 |
| 285 | 20231120 | 135600 | 184764560500 | 299500 | 299000 | 299500 | 299000 | 1759 |
| 286 | 20231120 | 135500 | 184237783000 | 299000 | 299000 | 299500 | 299000 | 773 |
| 287 | 20231120 | 135400 | 184006644500 | 299500 | 299000 | 299500 | 299000 | 177 |
| 288 | 20231120 | 135300 | 183953694000 | 299000 | 299500 | 299500 | 299000 | 150 |
| 289 | 20231120 | 135200 | 183908817000 | 299500 | 299500 | 299500 | 299000 | 172 |
| 290 | 20231120 | 135100 | 183857335000 | 299500 | 299500 | 300000 | 299500 | 1680 |
| 291 | 20231120 | 135000 | 183354129000 | 300000 | 300000 | 300000 | 299500 | 198 |
| 292 | 20231120 | 134900 | 183294798500 | 300000 | 300000 | 300000 | 299500 | 48 |
| 293 | 20231120 | 134800 | 183280405000 | 299500 | 300000 | 300000 | 299500 | 150 |
| 294 | 20231120 | 134700 | 183235468000 | 300000 | 300000 | 300000 | 299500 | 166 |
| 295 | 20231120 | 134600 | 183185737000 | 299500 | 299500 | 300000 | 299500 | 322 |
| 296 | 20231120 | 134500 | 183089281000 | 299500 | 299000 | 300000 | 299000 | 1585 |
| 297 | 20231120 | 134400 | 182614595500 | 299000 | 300000 | 300000 | 299000 | 202 |
| 298 | 20231120 | 134300 | 182554122500 | 300000 | 299500 | 300000 | 299000 | 378 |
| 299 | 20231120 | 134200 | 182440903500 | 299500 | 300000 | 300000 | 299500 | 495 |
| 300 | 20231120 | 134100 | 182292631500 | 300000 | 299500 | 300000 | 299500 | 129 |
| 301 | 20231120 | 134000 | 182253986500 | 299500 | 299000 | 300000 | 299000 | 1472 |
| 302 | 20231120 | 133900 | 181813242000 | 299000 | 299000 | 299000 | 298500 | 1074 |
| 303 | 20231120 | 133800 | 181492156000 | 298500 | 299500 | 299500 | 298500 | 1297 |
| 304 | 20231120 | 133700 | 181104369000 | 299500 | 299500 | 300000 | 299000 | 759 |
| 305 | 20231120 | 133600 | 180877088500 | 299500 | 300000 | 300000 | 299500 | 372 |
| 306 | 20231120 | 133500 | 180765613000 | 300000 | 299500 | 300000 | 299500 | 208 |
| 307 | 20231120 | 133400 | 180703270000 | 299500 | 300000 | 300000 | 299500 | 231 |
| 308 | 20231120 | 133300 | 180634050000 | 299500 | 300000 | 300000 | 299500 | 55 |
| 309 | 20231120 | 133200 | 180617554500 | 300000 | 299000 | 300000 | 299000 | 641 |
| 310 | 20231120 | 133100 | 180425582000 | 299500 | 300000 | 300000 | 299500 | 1153 |
| 311 | 20231120 | 133000 | 180080212500 | 300000 | 300000 | 300000 | 299500 | 264 |
| 312 | 20231120 | 132900 | 180001072000 | 300000 | 299000 | 300000 | 299000 | 317 |
| 313 | 20231120 | 132800 | 179906167000 | 299500 | 299500 | 300000 | 299000 | 300 |
| 314 | 20231120 | 132700 | 179816316500 | 299500 | 300000 | 300500 | 299500 | 1261 |
| 315 | 20231120 | 132600 | 179438065000 | 300000 | 301000 | 301000 | 300000 | 3153 |
| 316 | 20231120 | 132500 | 178491080500 | 301000 | 299500 | 301000 | 299500 | 4546 |
| 317 | 20231120 | 132400 | 177126644500 | 299500 | 299000 | 299500 | 299000 | 359 |
| 318 | 20231120 | 132300 | 177019277500 | 299000 | 298500 | 299000 | 298500 | 2412 |
| 319 | 20231120 | 132200 | 176299226000 | 298500 | 299500 | 299500 | 298500 | 1050 |
| 320 | 20231120 | 132100 | 175985278500 | 299500 | 299500 | 299500 | 299000 | 169 |
| 321 | 20231120 | 132000 | 175934711000 | 299000 | 299000 | 299500 | 299000 | 432 |
| 322 | 20231120 | 131900 | 175805370500 | 299500 | 300000 | 300000 | 299500 | 1383 |
| 323 | 20231120 | 131800 | 175391015500 | 300000 | 299500 | 300500 | 299500 | 4249 |
| 324 | 20231120 | 131700 | 174116365000 | 300000 | 299500 | 300000 | 299500 | 984 |
| 325 | 20231120 | 131600 | 173821505000 | 299500 | 299500 | 300000 | 299000 | 2188 |
| 326 | 20231120 | 131500 | 173166180000 | 299000 | 299000 | 299000 | 298500 | 1704 |
| 327 | 20231120 | 131400 | 172656690000 | 298500 | 299000 | 299000 | 298500 | 56 |
| 328 | 20231120 | 131300 | 172639954500 | 299000 | 299000 | 299000 | 298500 | 126 |
| 329 | 20231120 | 131200 | 172602308500 | 299000 | 299000 | 299000 | 298500 | 151 |
| 330 | 20231120 | 131100 | 172557203500 | 298500 | 298500 | 299000 | 298000 | 523 |
| 331 | 20231120 | 131000 | 172401091000 | 298500 | 298500 | 298500 | 298000 | 171 |
| 332 | 20231120 | 130900 | 172350058500 | 298500 | 298500 | 298500 | 298000 | 84 |
| 333 | 20231120 | 130800 | 172325003500 | 298500 | 298500 | 298500 | 298000 | 162 |
| 334 | 20231120 | 130700 | 172276654500 | 298500 | 299000 | 299000 | 298500 | 867 |
| 335 | 20231120 | 130600 | 172017807000 | 299000 | 298000 | 299000 | 298000 | 851 |
| 336 | 20231120 | 130500 | 171763651000 | 298500 | 298000 | 298500 | 298000 | 1971 |
| 337 | 20231120 | 130400 | 171175443500 | 298000 | 297500 | 298500 | 297500 | 2122 |
| 338 | 20231120 | 130300 | 170543087000 | 298000 | 297500 | 298000 | 297500 | 1360 |
| 339 | 20231120 | 130200 | 170138450000 | 298000 | 297500 | 298000 | 297500 | 101 |
| 340 | 20231120 | 130100 | 170108362000 | 297500 | 297000 | 298000 | 296500 | 3559 |
| 341 | 20231120 | 130000 | 169050401000 | 297000 | 296500 | 297000 | 296500 | 94 |
| 342 | 20231120 | 125900 | 169022496000 | 296500 | 297000 | 297000 | 296500 | 146 |
| 343 | 20231120 | 125800 | 168979204000 | 297000 | 297000 | 297000 | 296500 | 98 |
| 344 | 20231120 | 125700 | 168950099000 | 296500 | 297000 | 297000 | 296500 | 136 |
| 345 | 20231120 | 125600 | 168909735500 | 296500 | 297000 | 297000 | 296500 | 49 |
| 346 | 20231120 | 125500 | 168895187000 | 297000 | 296500 | 297000 | 296500 | 1108 |
| 347 | 20231120 | 125400 | 168566575000 | 297000 | 297000 | 297000 | 296500 | 186 |
| 348 | 20231120 | 125300 | 168511378000 | 297000 | 297000 | 297000 | 296500 | 278 |
| 349 | 20231120 | 125200 | 168428822000 | 296500 | 297000 | 297000 | 296500 | 44 |
| 350 | 20231120 | 125100 | 168415771500 | 296500 | 296500 | 297000 | 296500 | 777 |
| 351 | 20231120 | 125000 | 168185370500 | 297000 | 297000 | 297000 | 296500 | 157 |
| 352 | 20231120 | 124900 | 168138781500 | 297000 | 297000 | 297000 | 296500 | 88 |
| 353 | 20231120 | 124800 | 168112655000 | 297000 | 296500 | 297000 | 296500 | 111 |
| 354 | 20231120 | 124700 | 168079727000 | 297000 | 297000 | 297000 | 296500 | 78 |
| 355 | 20231120 | 124600 | 168056565000 | 297000 | 296500 | 297000 | 296500 | 200 |
| 356 | 20231120 | 124500 | 167997231000 | 296500 | 296500 | 297000 | 296500 | 149 |
| 357 | 20231120 | 124400 | 167953021000 | 296500 | 297000 | 297000 | 296500 | 142 |
| 358 | 20231120 | 124300 | 167910898000 | 297000 | 297000 | 297000 | 296500 | 87 |
| 359 | 20231120 | 124200 | 167885060000 | 297000 | 297000 | 297000 | 296500 | 131 |
| 360 | 20231120 | 124100 | 167846184000 | 297000 | 297000 | 297000 | 296500 | 301 |
| 361 | 20231120 | 124000 | 167756791000 | 297000 | 297500 | 297500 | 296500 | 866 |
| 362 | 20231120 | 123900 | 167499581500 | 297500 | 297500 | 297500 | 297000 | 352 |
| 363 | 20231120 | 123800 | 167394902500 | 297000 | 297000 | 297500 | 297000 | 351 |
| 364 | 20231120 | 123700 | 167290655000 | 297000 | 296500 | 297000 | 296500 | 441 |
| 365 | 20231120 | 123600 | 167159745000 | 296500 | 297000 | 297000 | 296500 | 261 |
| 366 | 20231120 | 123500 | 167082246500 | 297000 | 297000 | 297000 | 296500 | 448 |
| 367 | 20231120 | 123400 | 166949242500 | 297000 | 296500 | 297000 | 296500 | 93 |
| 368 | 20231120 | 123300 | 166921657000 | 296500 | 297000 | 297000 | 296500 | 333 |
| 369 | 20231120 | 123200 | 166822908000 | 296500 | 297000 | 297000 | 296500 | 352 |
| 370 | 20231120 | 123100 | 166718488000 | 297000 | 297000 | 297000 | 296500 | 111 |
| 371 | 20231120 | 123000 | 166685522500 | 296500 | 297000 | 297000 | 296500 | 316 |
| 372 | 20231120 | 122900 | 166591773500 | 296500 | 296000 | 297000 | 296000 | 763 |
| 373 | 20231120 | 122800 | 166365842000 | 297000 | 296500 | 297000 | 296000 | 499 |
| 374 | 20231120 | 122700 | 166217894000 | 296500 | 296000 | 296500 | 296000 | 1028 |
| 375 | 20231120 | 122600 | 165913587500 | 296000 | 296500 | 296500 | 296000 | 81 |
| 376 | 20231120 | 122500 | 165889595000 | 296500 | 296500 | 296500 | 295500 | 1693 |
| 377 | 20231120 | 122400 | 165388788000 | 296500 | 296000 | 296500 | 295500 | 275 |
| 378 | 20231120 | 122300 | 165307372000 | 296000 | 296000 | 296500 | 295500 | 1320 |
| 379 | 20231120 | 122200 | 164916664000 | 296000 | 296000 | 296500 | 295500 | 2898 |
| 380 | 20231120 | 122100 | 164058844000 | 296500 | 296500 | 296500 | 296000 | 234 |
| 381 | 20231120 | 122000 | 163989479500 | 296500 | 296500 | 296500 | 296000 | 435 |
| 382 | 20231120 | 121900 | 163860502500 | 296500 | 297000 | 297000 | 296000 | 1742 |
| 383 | 20231120 | 121800 | 163344042000 | 297000 | 297000 | 297000 | 296500 | 974 |
| 384 | 20231120 | 121700 | 163054844000 | 296500 | 297000 | 297000 | 296500 | 134 |
| 385 | 20231120 | 121600 | 163015089000 | 296500 | 297000 | 297000 | 296500 | 295 |
| 386 | 20231120 | 121500 | 162927554500 | 297000 | 297000 | 297000 | 297000 | 297 |
| 387 | 20231120 | 121400 | 162839345500 | 297000 | 297000 | 297000 | 297000 | 918 |
| 388 | 20231120 | 121300 | 162566699500 | 297000 | 297500 | 297500 | 297000 | 905 |
| 389 | 20231120 | 121200 | 162297892000 | 297500 | 297000 | 297500 | 297000 | 418 |
| 390 | 20231120 | 121100 | 162173728000 | 297000 | 298000 | 298000 | 297000 | 1018 |
| 391 | 20231120 | 121000 | 161870857000 | 298000 | 298000 | 298000 | 297500 | 1646 |
| 392 | 20231120 | 120900 | 161380402500 | 297500 | 297000 | 297500 | 297000 | 1438 |
| 393 | 20231120 | 120800 | 160952599000 | 297000 | 297500 | 297500 | 297000 | 148 |
| 394 | 20231120 | 120700 | 160908571500 | 297500 | 297000 | 297500 | 297000 | 123 |
| 395 | 20231120 | 120600 | 160872002500 | 297000 | 297000 | 297000 | 296500 | 382 |
| 396 | 20231120 | 120500 | 160758553500 | 297000 | 297000 | 297000 | 296500 | 257 |
| 397 | 20231120 | 120400 | 160682225500 | 297000 | 297000 | 297000 | 296500 | 553 |
| 398 | 20231120 | 120300 | 160518027500 | 297000 | 297000 | 297000 | 296500 | 316 |
| 399 | 20231120 | 120200 | 160424237500 | 297000 | 297000 | 297500 | 297000 | 561 |
| 400 | 20231120 | 120100 | 160257620000 | 297000 | 297000 | 297000 | 296500 | 232 |
| 401 | 20231120 | 120000 | 160188767000 | 297000 | 297000 | 297000 | 296500 | 710 |
| 402 | 20231120 | 115900 | 159977914500 | 297000 | 297000 | 297000 | 296500 | 328 |
| 403 | 20231120 | 115800 | 159880507500 | 297000 | 296500 | 297000 | 296500 | 168 |
| 404 | 20231120 | 115700 | 159830618500 | 297000 | 296500 | 297000 | 296500 | 209 |
| 405 | 20231120 | 115600 | 159768605000 | 297000 | 296500 | 297000 | 296000 | 396 |
| 406 | 20231120 | 115500 | 159651192000 | 296000 | 296000 | 296500 | 295500 | 857 |
| 407 | 20231120 | 115400 | 159397418500 | 296000 | 296000 | 296000 | 295500 | 271 |
| 408 | 20231120 | 115300 | 159317207000 | 296000 | 296000 | 296000 | 295500 | 634 |
| 409 | 20231120 | 115200 | 159129549000 | 296000 | 295500 | 296500 | 295500 | 581 |
| 410 | 20231120 | 115100 | 158957609000 | 296000 | 296000 | 296500 | 295500 | 1324 |
| 411 | 20231120 | 115000 | 158565765000 | 296500 | 296500 | 296500 | 296000 | 701 |
| 412 | 20231120 | 114900 | 158358237500 | 296000 | 295500 | 296500 | 295500 | 195 |
| 413 | 20231120 | 114800 | 158300481500 | 296000 | 296500 | 296500 | 295500 | 1409 |
| 414 | 20231120 | 114700 | 157883278000 | 296500 | 296500 | 296500 | 296000 | 626 |
| 415 | 20231120 | 114600 | 157697724500 | 296500 | 296000 | 296500 | 295500 | 1673 |
| 416 | 20231120 | 114500 | 157202611500 | 296000 | 296500 | 296500 | 295500 | 3170 |
| 417 | 20231120 | 114400 | 156264276000 | 296500 | 296000 | 296500 | 296000 | 383 |
| 418 | 20231120 | 114300 | 156150860500 | 296500 | 296500 | 297000 | 296000 | 462 |
| 419 | 20231120 | 114200 | 156013894500 | 296500 | 296500 | 297000 | 296000 | 237 |
| 420 | 20231120 | 114100 | 155943610500 | 296500 | 296000 | 296500 | 296000 | 522 |
| 421 | 20231120 | 114000 | 155788933000 | 296000 | 296500 | 297000 | 296000 | 513 |
| 422 | 20231120 | 113900 | 155636927000 | 296500 | 296500 | 296500 | 296000 | 1350 |
| 423 | 20231120 | 113800 | 155236663500 | 296500 | 297500 | 297500 | 296500 | 1462 |
| 424 | 20231120 | 113700 | 154802734000 | 297500 | 296500 | 297500 | 296500 | 2792 |
| 425 | 20231120 | 113600 | 153973544500 | 296500 | 296500 | 297000 | 296500 | 307 |
| 426 | 20231120 | 113500 | 153882472000 | 296500 | 296500 | 297000 | 296500 | 1398 |
| 427 | 20231120 | 113400 | 153467939500 | 296500 | 297000 | 297000 | 296500 | 1314 |
| 428 | 20231120 | 113300 | 153078142500 | 296500 | 297000 | 297500 | 296500 | 1330 |
| 429 | 20231120 | 113200 | 152683131500 | 297500 | 297500 | 297500 | 297000 | 181 |
| 430 | 20231120 | 113100 | 152629291500 | 298000 | 297500 | 298000 | 297000 | 252 |
| 431 | 20231120 | 113000 | 152554356500 | 298000 | 297500 | 298000 | 297500 | 319 |
| 432 | 20231120 | 112900 | 152459363500 | 298000 | 297500 | 298000 | 297500 | 247 |
| 433 | 20231120 | 112800 | 152385849500 | 298000 | 298000 | 298500 | 298000 | 1040 |
| 434 | 20231120 | 112700 | 152075906500 | 298000 | 297500 | 298000 | 297000 | 768 |
| 435 | 20231120 | 112600 | 151847423500 | 297000 | 297000 | 297500 | 296500 | 2139 |
| 436 | 20231120 | 112500 | 151212589000 | 297000 | 296500 | 297500 | 296500 | 1636 |
| 437 | 20231120 | 112400 | 150727180000 | 297000 | 296500 | 297000 | 296000 | 3256 |
| 438 | 20231120 | 112300 | 149761678000 | 297000 | 298000 | 298000 | 296500 | 6641 |
| 439 | 20231120 | 112200 | 147787206500 | 297500 | 297500 | 298000 | 297500 | 215 |
| 440 | 20231120 | 112100 | 147723153000 | 298000 | 298000 | 298500 | 297500 | 658 |
| 441 | 20231120 | 112000 | 147527027500 | 298000 | 298500 | 298500 | 298000 | 213 |
| 442 | 20231120 | 111900 | 147463524000 | 298000 | 298000 | 298500 | 297500 | 993 |
| 443 | 20231120 | 111800 | 147167610500 | 298000 | 298000 | 298000 | 297500 | 836 |
| 444 | 20231120 | 111700 | 146918486500 | 298000 | 298000 | 298000 | 297500 | 400 |
| 445 | 20231120 | 111600 | 146799366500 | 298000 | 298000 | 298000 | 297500 | 209 |
| 446 | 20231120 | 111500 | 146737096500 | 298000 | 298000 | 298000 | 297500 | 320 |
| 447 | 20231120 | 111400 | 146641815500 | 297500 | 298000 | 298500 | 297500 | 210 |
| 448 | 20231120 | 111300 | 146579218500 | 298000 | 298500 | 298500 | 298000 | 1248 |
| 449 | 20231120 | 111200 | 146207264500 | 298500 | 298500 | 298500 | 298000 | 208 |
| 450 | 20231120 | 111100 | 146145182000 | 298500 | 298500 | 299000 | 298000 | 739 |
| 451 | 20231120 | 111000 | 145924504500 | 299000 | 298500 | 299000 | 298500 | 56 |
| 452 | 20231120 | 110900 | 145907771500 | 298500 | 298500 | 298500 | 298000 | 798 |
| 453 | 20231120 | 110800 | 145669571500 | 298500 | 298500 | 298500 | 298000 | 797 |
| 454 | 20231120 | 110700 | 145432022500 | 298000 | 298500 | 298500 | 298000 | 225 |
| 455 | 20231120 | 110600 | 145364903500 | 298500 | 299000 | 299000 | 298000 | 868 |
| 456 | 20231120 | 110500 | 145105793000 | 299000 | 299000 | 299500 | 298500 | 2082 |
| 457 | 20231120 | 110400 | 144483273500 | 299500 | 299000 | 299500 | 298500 | 431 |
| 458 | 20231120 | 110300 | 144354319000 | 299000 | 299000 | 299000 | 298500 | 586 |
| 459 | 20231120 | 110200 | 144179114000 | 298500 | 299000 | 299000 | 298500 | 255 |
| 460 | 20231120 | 110100 | 144102898000 | 299000 | 299000 | 299000 | 298500 | 200 |
| 461 | 20231120 | 110000 | 144043138500 | 299000 | 298500 | 299000 | 298500 | 586 |
| 462 | 20231120 | 105900 | 143867970500 | 298500 | 299000 | 299500 | 298500 | 2203 |
| 463 | 20231120 | 105800 | 143209488000 | 298500 | 297500 | 299000 | 297500 | 1079 |
| 464 | 20231120 | 105700 | 142887839500 | 298000 | 298000 | 298000 | 297500 | 515 |
| 465 | 20231120 | 105600 | 142734550500 | 297500 | 298000 | 298500 | 297500 | 934 |
| 466 | 20231120 | 105500 | 142456140000 | 298500 | 298000 | 299000 | 298000 | 1186 |
| 467 | 20231120 | 105400 | 142102249500 | 298000 | 298500 | 298500 | 298000 | 219 |
| 468 | 20231120 | 105300 | 142036962500 | 298500 | 298000 | 298500 | 298000 | 309 |
| 469 | 20231120 | 105200 | 141944817500 | 298000 | 298500 | 298500 | 298000 | 655 |
| 470 | 20231120 | 105100 | 141749570500 | 298000 | 299000 | 299000 | 298000 | 1082 |
| 471 | 20231120 | 105000 | 141426704000 | 299000 | 298500 | 299000 | 298500 | 1315 |
| 472 | 20231120 | 104900 | 141033590000 | 298500 | 298500 | 299000 | 298500 | 281 |
| 473 | 20231120 | 104800 | 140949617000 | 298500 | 298500 | 299000 | 298000 | 837 |
| 474 | 20231120 | 104700 | 140699733500 | 298000 | 298500 | 298500 | 298000 | 240 |
| 475 | 20231120 | 104600 | 140628157000 | 298500 | 299000 | 299000 | 298000 | 1970 |
| 476 | 20231120 | 104500 | 140039859500 | 299000 | 297500 | 299000 | 297500 | 1055 |
| 477 | 20231120 | 104400 | 139725185000 | 297500 | 298000 | 298500 | 297500 | 1841 |
| 478 | 20231120 | 104300 | 139177270000 | 298000 | 297500 | 298500 | 297000 | 5026 |
| 479 | 20231120 | 104200 | 137680283500 | 297500 | 297500 | 298000 | 297000 | 4151 |
| 480 | 20231120 | 104100 | 136445365500 | 297500 | 298500 | 298500 | 297500 | 3911 |
| 481 | 20231120 | 104000 | 135280113000 | 298500 | 298500 | 299000 | 298500 | 1049 |
| 482 | 20231120 | 103900 | 134966677500 | 298500 | 298500 | 298500 | 298000 | 2121 |
| 483 | 20231120 | 103800 | 134334048000 | 298000 | 299000 | 299500 | 298000 | 2800 |
| 484 | 20231120 | 103700 | 133497778000 | 299000 | 299000 | 299500 | 299000 | 360 |
| 485 | 20231120 | 103600 | 133390098000 | 299500 | 299500 | 300000 | 299000 | 757 |
| 486 | 20231120 | 103500 | 133163381000 | 300000 | 300000 | 300000 | 299500 | 504 |
| 487 | 20231120 | 103400 | 133012279500 | 300000 | 299000 | 300000 | 299000 | 1411 |
| 488 | 20231120 | 103300 | 132590191000 | 299000 | 299000 | 300000 | 299000 | 3891 |
| 489 | 20231120 | 103200 | 131426039500 | 299000 | 299500 | 300000 | 299000 | 2385 |
| 490 | 20231120 | 103100 | 130711801500 | 299500 | 300500 | 301000 | 299500 | 3761 |
| 491 | 20231120 | 103000 | 129583337500 | 300500 | 301000 | 301000 | 300500 | 753 |
| 492 | 20231120 | 102900 | 129356985500 | 301000 | 302000 | 302000 | 300500 | 1539 |
| 493 | 20231120 | 102800 | 128893692500 | 301500 | 301500 | 301500 | 301000 | 932 |
| 494 | 20231120 | 102700 | 128612715500 | 301500 | 301000 | 301500 | 300500 | 1454 |
| 495 | 20231120 | 102600 | 128175045500 | 301000 | 300500 | 301000 | 300500 | 760 |
| 496 | 20231120 | 102500 | 127946331000 | 300500 | 300500 | 301000 | 300500 | 450 |
| 497 | 20231120 | 102400 | 127810908000 | 301000 | 301000 | 301000 | 300500 | 858 |
| 498 | 20231120 | 102300 | 127552679500 | 301000 | 301000 | 301500 | 300500 | 741 |
| 499 | 20231120 | 102200 | 127329674500 | 301000 | 301000 | 301500 | 300500 | 1734 |
| 500 | 20231120 | 102100 | 126807424000 | 301000 | 302000 | 302000 | 300500 | 3447 |
| 501 | 20231120 | 102000 | 125768711000 | 301500 | 302000 | 302000 | 301000 | 939 |
| 502 | 20231120 | 101900 | 125485446500 | 302000 | 301000 | 302500 | 301000 | 3267 |
| 503 | 20231120 | 101800 | 124498750500 | 301500 | 301000 | 301500 | 300500 | 3105 |
| 504 | 20231120 | 101700 | 123564842000 | 300500 | 301000 | 302000 | 300500 | 3845 |
| 505 | 20231120 | 101600 | 122407049000 | 301000 | 301000 | 302000 | 300500 | 1493 |
| 506 | 20231120 | 101500 | 121957508000 | 301500 | 300500 | 302000 | 300500 | 4179 |
| 507 | 20231120 | 101400 | 120699104500 | 300000 | 300000 | 300500 | 299500 | 1913 |
| 508 | 20231120 | 101300 | 120125168000 | 300000 | 300000 | 300500 | 300000 | 485 |
| 509 | 20231120 | 101200 | 119979584000 | 300500 | 301000 | 301000 | 300000 | 519 |
| 510 | 20231120 | 101100 | 119823607000 | 301000 | 300500 | 301000 | 300000 | 596 |
| 511 | 20231120 | 101000 | 119644534000 | 300500 | 300000 | 300500 | 299500 | 2021 |
| 512 | 20231120 | 100900 | 119037920500 | 300000 | 300500 | 301000 | 299500 | 2778 |
| 513 | 20231120 | 100800 | 118204501500 | 300500 | 302000 | 302000 | 300000 | 3631 |
| 514 | 20231120 | 100700 | 117111830500 | 302000 | 302000 | 302500 | 301500 | 2710 |
| 515 | 20231120 | 100600 | 116292894500 | 302000 | 302000 | 302500 | 301500 | 2923 |
| 516 | 20231120 | 100500 | 115409702500 | 301500 | 301000 | 302000 | 300500 | 2066 |
| 517 | 20231120 | 100400 | 114787569000 | 301000 | 300500 | 301000 | 300000 | 942 |
| 518 | 20231120 | 100300 | 114504462000 | 300500 | 300000 | 301000 | 299500 | 3168 |
| 519 | 20231120 | 100200 | 113553521000 | 299500 | 300000 | 300500 | 299500 | 5977 |
| 520 | 20231120 | 100100 | 111761312000 | 300000 | 301000 | 301000 | 299500 | 7088 |
| 521 | 20231120 | 100000 | 109635366500 | 300500 | 300500 | 301500 | 300500 | 2324 |
| 522 | 20231120 | 095900 | 108936052500 | 300500 | 301000 | 301500 | 300000 | 4655 |
| 523 | 20231120 | 095800 | 107536823000 | 301000 | 302000 | 302000 | 300500 | 2838 |
| 524 | 20231120 | 095700 | 106681709500 | 302000 | 302000 | 302500 | 301500 | 2434 |
| 525 | 20231120 | 095600 | 105946775500 | 302000 | 300500 | 302500 | 300500 | 4322 |
| 526 | 20231120 | 095500 | 104642878500 | 300500 | 301000 | 301500 | 300500 | 2587 |
| 527 | 20231120 | 095400 | 103864338500 | 301000 | 301500 | 301500 | 300500 | 2520 |
| 528 | 20231120 | 095300 | 103105813000 | 301500 | 301500 | 302000 | 300000 | 6014 |
| 529 | 20231120 | 095200 | 101296712000 | 301000 | 302000 | 302500 | 301000 | 3648 |
| 530 | 20231120 | 095100 | 100195636500 | 302000 | 304000 | 304500 | 302000 | 6792 |
| 531 | 20231120 | 095000 | 98139012500 | 304000 | 303500 | 304500 | 303500 | 6817 |
| 532 | 20231120 | 094900 | 96066205500 | 304000 | 303500 | 304000 | 303000 | 5604 |
| 533 | 20231120 | 094800 | 94365565500 | 303500 | 303000 | 305000 | 302500 | 13294 |
| 534 | 20231120 | 094700 | 90325619500 | 303000 | 302500 | 303000 | 302000 | 9172 |
| 535 | 20231120 | 094600 | 87550612500 | 302000 | 301000 | 303000 | 300500 | 14903 |
| 536 | 20231120 | 094500 | 83051142500 | 300500 | 299000 | 301000 | 298500 | 8703 |
| 537 | 20231120 | 094400 | 80441562500 | 299000 | 299000 | 300000 | 298500 | 4787 |
| 538 | 20231120 | 094300 | 79008860000 | 299000 | 298500 | 299000 | 298500 | 970 |
| 539 | 20231120 | 094200 | 78719153500 | 298500 | 298000 | 299000 | 297500 | 2225 |
| 540 | 20231120 | 094100 | 78054971000 | 298000 | 297500 | 298500 | 297000 | 3590 |
| 541 | 20231120 | 094000 | 76985601000 | 298000 | 299500 | 299500 | 297500 | 3972 |
| 542 | 20231120 | 093900 | 75801278000 | 299500 | 299000 | 299500 | 298000 | 2949 |
| 543 | 20231120 | 093800 | 74919922000 | 299000 | 300000 | 300000 | 298000 | 9768 |
| 544 | 20231120 | 093700 | 71993856500 | 300000 | 298000 | 300000 | 298000 | 9631 |
| 545 | 20231120 | 093600 | 69110296500 | 297500 | 298500 | 298500 | 297500 | 4294 |
| 546 | 20231120 | 093500 | 67830772500 | 298000 | 298500 | 299500 | 298000 | 18588 |
| 547 | 20231120 | 093400 | 62274049500 | 298000 | 297500 | 298500 | 297000 | 4187 |
| 548 | 20231120 | 093300 | 61027312000 | 297500 | 296500 | 297500 | 296000 | 2899 |
| 549 | 20231120 | 093200 | 60166631000 | 296500 | 296500 | 297000 | 296000 | 2466 |
| 550 | 20231120 | 093100 | 59435732500 | 296500 | 298000 | 298000 | 296000 | 8392 |
| 551 | 20231120 | 093000 | 56939636000 | 298000 | 296500 | 298000 | 296000 | 7856 |
| 552 | 20231120 | 092900 | 54606573500 | 296500 | 296000 | 297000 | 295500 | 11245 |
| 553 | 20231120 | 092800 | 51273738500 | 296000 | 293500 | 296000 | 293500 | 9602 |
| 554 | 20231120 | 092700 | 48441812500 | 294000 | 293500 | 295000 | 293500 | 13136 |
| 555 | 20231120 | 092600 | 44574927000 | 293500 | 293000 | 293500 | 293000 | 5818 |
| 556 | 20231120 | 092500 | 42868094500 | 293000 | 293000 | 293500 | 292000 | 6222 |
| 557 | 20231120 | 092400 | 41046191500 | 293000 | 292000 | 293000 | 292000 | 2516 |
| 558 | 20231120 | 092300 | 40310145000 | 292000 | 292500 | 292500 | 291500 | 2321 |
| 559 | 20231120 | 092200 | 39632304500 | 292000 | 291000 | 292000 | 291000 | 2098 |
| 560 | 20231120 | 092100 | 39020165000 | 291500 | 291000 | 291500 | 290500 | 870 |
| 561 | 20231120 | 092000 | 38767074500 | 291000 | 290000 | 291000 | 290000 | 1452 |
| 562 | 20231120 | 091900 | 38345267500 | 290000 | 290000 | 290500 | 290000 | 762 |
| 563 | 20231120 | 091800 | 38124084000 | 290000 | 289500 | 291000 | 289500 | 1846 |
| 564 | 20231120 | 091700 | 37588416500 | 290000 | 290500 | 290500 | 289500 | 3036 |
| 565 | 20231120 | 091600 | 36707237000 | 290500 | 292000 | 292000 | 290500 | 3036 |
| 566 | 20231120 | 091500 | 35822967500 | 292000 | 292000 | 293000 | 291500 | 5105 |
| 567 | 20231120 | 091400 | 34331522000 | 292000 | 292500 | 293000 | 291500 | 2921 |
| 568 | 20231120 | 091300 | 33477199500 | 292500 | 293500 | 293500 | 292000 | 4494 |
| 569 | 20231120 | 091200 | 32160791500 | 293500 | 291500 | 293500 | 291500 | 7891 |
| 570 | 20231120 | 091100 | 29852050000 | 291500 | 290500 | 292000 | 290000 | 4191 |
| 571 | 20231120 | 091000 | 28632459000 | 290500 | 289500 | 290500 | 289500 | 3642 |
| 572 | 20231120 | 090900 | 27576518000 | 290000 | 289500 | 291000 | 289500 | 4364 |
| 573 | 20231120 | 090800 | 26310893000 | 289500 | 290000 | 290500 | 289500 | 3362 |
| 574 | 20231120 | 090700 | 25336546500 | 290000 | 292500 | 292500 | 289500 | 11320 |
| 575 | 20231120 | 090600 | 22046572500 | 292000 | 292000 | 293000 | 292000 | 6156 |
| 576 | 20231120 | 090500 | 20246357000 | 292000 | 292000 | 292500 | 290500 | 7759 |
| 577 | 20231120 | 090400 | 17982935500 | 292000 | 291000 | 292500 | 291000 | 7434 |
| 578 | 20231120 | 090300 | 15813758500 | 291000 | 291500 | 293000 | 290500 | 10337 |
| 579 | 20231120 | 090200 | 12798639000 | 291500 | 291500 | 293000 | 290500 | 11857 |
| 580 | 20231120 | 090100 | 9336745500 | 291500 | 286500 | 292000 | 285000 | 21588 |
| 581 | 20231120 | 090000 | 3086942500 | 286500 | 284500 | 287000 | 284000 | 10073 |