34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 184500 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 17875 |
| 3 | 20231120 | 184400 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 4 | 20231120 | 184300 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 5 | 20231120 | 184200 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 6 | 20231120 | 184100 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 7 | 20231120 | 184000 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 8 | 20231120 | 183900 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 9 | 20231120 | 183800 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 10 | 20231120 | 183700 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 11 | 20231120 | 183600 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 12 | 20231120 | 183500 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 13 | 20231120 | 183400 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 14 | 20231120 | 183300 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 15 | 20231120 | 183200 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 16 | 20231120 | 183100 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 17 | 20231120 | 183000 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 18 | 20231120 | 182900 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 19 | 20231120 | 182800 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 20 | 20231120 | 182700 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 21 | 20231120 | 182600 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 22 | 20231120 | 182500 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 23 | 20231120 | 182400 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 24 | 20231120 | 182300 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 25 | 20231120 | 182200 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 26 | 20231120 | 182100 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 27 | 20231120 | 182000 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 28 | 20231120 | 181900 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 29 | 20231120 | 181800 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 30 | 20231120 | 181700 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 31 | 20231120 | 181600 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 32 | 20231120 | 181500 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 17875 |
| 33 | 20231120 | 181400 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 34 | 20231120 | 181300 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 35 | 20231120 | 181200 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 36 | 20231120 | 181100 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 37 | 20231120 | 181000 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 38 | 20231120 | 180900 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 39 | 20231120 | 180800 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 40 | 20231120 | 180700 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 41 | 20231120 | 180600 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 42 | 20231120 | 180500 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 43 | 20231120 | 180400 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 44 | 20231120 | 180300 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 45 | 20231120 | 180200 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 46 | 20231120 | 180100 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 47 | 20231120 | 180000 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 48 | 20231120 | 175900 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 49 | 20231120 | 175800 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 50 | 20231120 | 175700 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 51 | 20231120 | 175600 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 52 | 20231120 | 175500 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 53 | 20231120 | 175400 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 54 | 20231120 | 175300 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 55 | 20231120 | 175200 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 56 | 20231120 | 175100 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 57 | 20231120 | 175000 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 58 | 20231120 | 174900 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 59 | 20231120 | 174800 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 60 | 20231120 | 174700 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 61 | 20231120 | 174600 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 62 | 20231120 | 174500 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 17875 |
| 63 | 20231120 | 174400 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 64 | 20231120 | 174300 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 65 | 20231120 | 174200 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 66 | 20231120 | 174100 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 67 | 20231120 | 174000 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 68 | 20231120 | 173900 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 69 | 20231120 | 173800 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 70 | 20231120 | 173700 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 71 | 20231120 | 173600 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 72 | 20231120 | 173500 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 73 | 20231120 | 173400 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 74 | 20231120 | 173300 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 75 | 20231120 | 173200 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 76 | 20231120 | 173100 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 77 | 20231120 | 173000 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 78 | 20231120 | 172900 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 79 | 20231120 | 172800 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 80 | 20231120 | 172700 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 81 | 20231120 | 172600 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 82 | 20231120 | 172500 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 83 | 20231120 | 172400 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 84 | 20231120 | 172300 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 85 | 20231120 | 172200 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 86 | 20231120 | 172100 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 87 | 20231120 | 172000 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 88 | 20231120 | 171900 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 89 | 20231120 | 171800 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 90 | 20231120 | 171700 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 91 | 20231120 | 171600 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 92 | 20231120 | 171500 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 17875 |
| 93 | 20231120 | 171400 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 94 | 20231120 | 171300 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 95 | 20231120 | 171200 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 96 | 20231120 | 171100 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 97 | 20231120 | 171000 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 98 | 20231120 | 170900 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 99 | 20231120 | 170800 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 100 | 20231120 | 170700 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 101 | 20231120 | 170600 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 102 | 20231120 | 170500 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 103 | 20231120 | 170400 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 104 | 20231120 | 170300 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 105 | 20231120 | 170200 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 106 | 20231120 | 170100 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 107 | 20231120 | 170000 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 108 | 20231120 | 165900 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 109 | 20231120 | 165800 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 110 | 20231120 | 165700 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 111 | 20231120 | 165600 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 112 | 20231120 | 165500 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 113 | 20231120 | 165400 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 114 | 20231120 | 165300 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 115 | 20231120 | 165200 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 116 | 20231120 | 165100 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 117 | 20231120 | 165000 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 118 | 20231120 | 164900 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 119 | 20231120 | 164800 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 120 | 20231120 | 164700 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 121 | 20231120 | 164600 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 122 | 20231120 | 164500 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 17875 |
| 123 | 20231120 | 164400 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 124 | 20231120 | 164300 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 125 | 20231120 | 164200 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 126 | 20231120 | 164100 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 127 | 20231120 | 164000 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 128 | 20231120 | 163900 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 129 | 20231120 | 163800 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 130 | 20231120 | 163700 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 131 | 20231120 | 163600 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 132 | 20231120 | 163500 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 133 | 20231120 | 163400 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 134 | 20231120 | 163300 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 135 | 20231120 | 163200 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 136 | 20231120 | 163100 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 137 | 20231120 | 163000 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 138 | 20231120 | 162900 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 139 | 20231120 | 162800 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 140 | 20231120 | 162700 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 141 | 20231120 | 162600 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 142 | 20231120 | 162500 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 143 | 20231120 | 162400 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 144 | 20231120 | 162300 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 145 | 20231120 | 162200 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 146 | 20231120 | 162100 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 147 | 20231120 | 162000 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 148 | 20231120 | 161900 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 149 | 20231120 | 161800 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 150 | 20231120 | 161700 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 151 | 20231120 | 161600 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 152 | 20231120 | 161500 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 17875 |
| 153 | 20231120 | 161400 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 154 | 20231120 | 161300 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 155 | 20231120 | 161200 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 156 | 20231120 | 161100 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 157 | 20231120 | 161000 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 158 | 20231120 | 160900 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 159 | 20231120 | 160800 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 160 | 20231120 | 160700 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 161 | 20231120 | 160600 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 162 | 20231120 | 160500 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 163 | 20231120 | 160400 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 164 | 20231120 | 160300 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 165 | 20231120 | 160200 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 166 | 20231120 | 160100 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 167 | 20231120 | 160000 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 168 | 20231120 | 155900 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 169 | 20231120 | 155800 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 170 | 20231120 | 155700 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 171 | 20231120 | 155600 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 172 | 20231120 | 155500 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 173 | 20231120 | 155400 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 174 | 20231120 | 155300 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 175 | 20231120 | 155200 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 176 | 20231120 | 155100 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 177 | 20231120 | 155000 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 178 | 20231120 | 154900 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 179 | 20231120 | 154800 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 180 | 20231120 | 154700 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 181 | 20231120 | 154600 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 182 | 20231120 | 154500 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 17875 |
| 183 | 20231120 | 154400 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 184 | 20231120 | 154300 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 185 | 20231120 | 154200 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 186 | 20231120 | 154100 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 187 | 20231120 | 154000 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 188 | 20231120 | 153900 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 189 | 20231120 | 153800 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 190 | 20231120 | 153700 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 191 | 20231120 | 153600 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 192 | 20231120 | 153500 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 193 | 20231120 | 153400 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 194 | 20231120 | 153300 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 195 | 20231120 | 153200 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 196 | 20231120 | 153100 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 197 | 20231120 | 153000 | 108909158500 | 460500 | 460500 | 460500 | 460500 | 17875 |
| 198 | 20231120 | 152900 | 100677721000 | 462000 | 462000 | 462000 | 462000 | 0 |
| 199 | 20231120 | 152800 | 100677721000 | 462000 | 462000 | 462000 | 462000 | 0 |
| 200 | 20231120 | 152700 | 100677721000 | 462000 | 462000 | 462000 | 462000 | 0 |
| 201 | 20231120 | 152600 | 100677721000 | 462000 | 462000 | 462000 | 462000 | 0 |
| 202 | 20231120 | 152500 | 100677721000 | 462000 | 462000 | 462000 | 462000 | 0 |
| 203 | 20231120 | 152400 | 100677721000 | 462000 | 462000 | 462000 | 462000 | 0 |
| 204 | 20231120 | 152300 | 100677721000 | 462000 | 462000 | 462000 | 462000 | 0 |
| 205 | 20231120 | 152200 | 100677721000 | 462000 | 462000 | 462000 | 462000 | 0 |
| 206 | 20231120 | 152100 | 100677721000 | 462000 | 462000 | 462000 | 462000 | 0 |
| 207 | 20231120 | 152000 | 100677721000 | 462000 | 462000 | 462000 | 462000 | 0 |
| 208 | 20231120 | 151900 | 100677721000 | 462000 | 462500 | 462500 | 461500 | 545 |
| 209 | 20231120 | 151800 | 100425894500 | 462000 | 462000 | 462500 | 461500 | 646 |
| 210 | 20231120 | 151700 | 100127502500 | 461500 | 462000 | 462000 | 461500 | 458 |
| 211 | 20231120 | 151600 | 99915976500 | 462000 | 462000 | 462000 | 461500 | 350 |
| 212 | 20231120 | 151500 | 99754308000 | 462000 | 462000 | 462000 | 461500 | 388 |
| 213 | 20231120 | 151400 | 99575155000 | 462000 | 462000 | 462000 | 461500 | 420 |
| 214 | 20231120 | 151300 | 99381176000 | 462000 | 462500 | 463000 | 462000 | 1033 |
| 215 | 20231120 | 151200 | 98903520500 | 462500 | 463000 | 463000 | 462500 | 169 |
| 216 | 20231120 | 151100 | 98825304000 | 463000 | 463000 | 463000 | 462500 | 190 |
| 217 | 20231120 | 151000 | 98737377000 | 462500 | 462500 | 463000 | 462500 | 237 |
| 218 | 20231120 | 150900 | 98627673000 | 463000 | 462500 | 463000 | 462500 | 242 |
| 219 | 20231120 | 150800 | 98515650000 | 462500 | 463000 | 463000 | 462500 | 194 |
| 220 | 20231120 | 150700 | 98425850500 | 462500 | 463000 | 463000 | 462500 | 317 |
| 221 | 20231120 | 150600 | 98279189500 | 463000 | 463000 | 463000 | 462500 | 228 |
| 222 | 20231120 | 150500 | 98173699500 | 463000 | 463000 | 463000 | 462500 | 289 |
| 223 | 20231120 | 150400 | 98039975500 | 462500 | 462500 | 463000 | 462500 | 281 |
| 224 | 20231120 | 150300 | 97909933000 | 463000 | 462500 | 463000 | 462000 | 549 |
| 225 | 20231120 | 150200 | 97656057500 | 462500 | 462500 | 463000 | 462000 | 867 |
| 226 | 20231120 | 150100 | 97255053500 | 463000 | 462500 | 463000 | 462500 | 115 |
| 227 | 20231120 | 150000 | 97201837000 | 462500 | 463000 | 463000 | 462500 | 262 |
| 228 | 20231120 | 145900 | 97080578500 | 463000 | 462500 | 463000 | 462000 | 419 |
| 229 | 20231120 | 145800 | 96886764000 | 462500 | 463000 | 463000 | 462000 | 329 |
| 230 | 20231120 | 145700 | 96734617500 | 462500 | 462500 | 463000 | 462000 | 322 |
| 231 | 20231120 | 145600 | 96585643500 | 462500 | 462500 | 463000 | 462000 | 392 |
| 232 | 20231120 | 145500 | 96404374000 | 462500 | 462500 | 462500 | 462000 | 294 |
| 233 | 20231120 | 145400 | 96268405000 | 462000 | 462500 | 462500 | 462000 | 811 |
| 234 | 20231120 | 145300 | 95893351500 | 462500 | 463000 | 463000 | 462000 | 368 |
| 235 | 20231120 | 145200 | 95723116000 | 463000 | 462500 | 463000 | 462000 | 423 |
| 236 | 20231120 | 145100 | 95527427000 | 462500 | 463500 | 463500 | 462000 | 1102 |
| 237 | 20231120 | 145000 | 95017625500 | 463000 | 463500 | 463500 | 463000 | 258 |
| 238 | 20231120 | 144900 | 94898083500 | 463500 | 463000 | 463500 | 463000 | 236 |
| 239 | 20231120 | 144800 | 94788725500 | 463500 | 463500 | 463500 | 463000 | 294 |
| 240 | 20231120 | 144700 | 94652473000 | 463500 | 463500 | 463500 | 463000 | 203 |
| 241 | 20231120 | 144600 | 94558404500 | 463500 | 464000 | 464000 | 462500 | 562 |
| 242 | 20231120 | 144500 | 94298088500 | 464000 | 464000 | 464000 | 463500 | 267 |
| 243 | 20231120 | 144400 | 94174263500 | 463500 | 463000 | 464000 | 463000 | 717 |
| 244 | 20231120 | 144300 | 93842073000 | 463000 | 463000 | 463000 | 462500 | 210 |
| 245 | 20231120 | 144200 | 93744878500 | 463000 | 463000 | 463500 | 462000 | 334 |
| 246 | 20231120 | 144100 | 93590240500 | 463000 | 463000 | 463000 | 462500 | 591 |
| 247 | 20231120 | 144000 | 93316826500 | 462500 | 462500 | 463000 | 462500 | 186 |
| 248 | 20231120 | 143900 | 93230738500 | 462500 | 464000 | 464000 | 462500 | 274 |
| 249 | 20231120 | 143800 | 93103813500 | 463500 | 464000 | 464000 | 463500 | 323 |
| 250 | 20231120 | 143700 | 92954004000 | 464000 | 463500 | 464000 | 463000 | 215 |
| 251 | 20231120 | 143600 | 92854307500 | 463500 | 463500 | 464000 | 463000 | 375 |
| 252 | 20231120 | 143500 | 92680526500 | 463500 | 462500 | 463500 | 462500 | 532 |
| 253 | 20231120 | 143400 | 92434281000 | 463000 | 464000 | 464000 | 462500 | 853 |
| 254 | 20231120 | 143300 | 92039212000 | 464000 | 463500 | 464000 | 463500 | 147 |
| 255 | 20231120 | 143200 | 91971026500 | 463500 | 464000 | 464500 | 463500 | 1390 |
| 256 | 20231120 | 143100 | 91326171500 | 464000 | 464000 | 464000 | 463500 | 387 |
| 257 | 20231120 | 143000 | 91146642000 | 463500 | 463500 | 464000 | 463500 | 108 |
| 258 | 20231120 | 142900 | 91096547000 | 464000 | 464000 | 464000 | 463500 | 187 |
| 259 | 20231120 | 142800 | 91009786000 | 463500 | 464500 | 464500 | 463500 | 562 |
| 260 | 20231120 | 142700 | 90748998000 | 464500 | 464500 | 464500 | 464000 | 464 |
| 261 | 20231120 | 142600 | 90533573000 | 464500 | 464500 | 465000 | 464000 | 378 |
| 262 | 20231120 | 142500 | 90357949500 | 465000 | 464500 | 465000 | 464500 | 417 |
| 263 | 20231120 | 142400 | 90164180000 | 465000 | 464500 | 465000 | 464000 | 414 |
| 264 | 20231120 | 142300 | 89971829000 | 465000 | 465000 | 465000 | 464500 | 316 |
| 265 | 20231120 | 142200 | 89824973000 | 464500 | 464500 | 465000 | 464500 | 472 |
| 266 | 20231120 | 142100 | 89605639000 | 464500 | 465000 | 465000 | 464500 | 360 |
| 267 | 20231120 | 142000 | 89438339000 | 465000 | 465000 | 465000 | 464500 | 176 |
| 268 | 20231120 | 141900 | 89356522000 | 465000 | 465000 | 465000 | 464500 | 687 |
| 269 | 20231120 | 141800 | 89037113500 | 465000 | 465000 | 465000 | 464500 | 1120 |
| 270 | 20231120 | 141700 | 88516688000 | 465000 | 464500 | 465000 | 464000 | 2135 |
| 271 | 20231120 | 141600 | 87524772500 | 464500 | 464500 | 464500 | 464000 | 476 |
| 272 | 20231120 | 141500 | 87303678500 | 464500 | 464500 | 464500 | 464000 | 292 |
| 273 | 20231120 | 141400 | 87168063500 | 464500 | 464500 | 464500 | 464000 | 249 |
| 274 | 20231120 | 141300 | 87052437500 | 464500 | 464000 | 464500 | 463500 | 1269 |
| 275 | 20231120 | 141200 | 86463588500 | 464000 | 463500 | 464000 | 463000 | 251 |
| 276 | 20231120 | 141100 | 86347179000 | 463500 | 464000 | 464000 | 463000 | 355 |
| 277 | 20231120 | 141000 | 86182554500 | 464000 | 464000 | 464000 | 463500 | 438 |
| 278 | 20231120 | 140900 | 85979482500 | 464000 | 464000 | 464000 | 463500 | 283 |
| 279 | 20231120 | 140800 | 85848215000 | 464000 | 463000 | 464000 | 463000 | 519 |
| 280 | 20231120 | 140700 | 85607567500 | 463000 | 463000 | 463500 | 463000 | 180 |
| 281 | 20231120 | 140600 | 85524163000 | 463500 | 463000 | 464000 | 463000 | 708 |
| 282 | 20231120 | 140500 | 85196049000 | 463000 | 463500 | 463500 | 463000 | 146 |
| 283 | 20231120 | 140400 | 85128387500 | 463500 | 463500 | 464000 | 463500 | 522 |
| 284 | 20231120 | 140300 | 84886387500 | 464000 | 463500 | 464000 | 463500 | 207 |
| 285 | 20231120 | 140200 | 84790385500 | 464000 | 463500 | 464000 | 463500 | 161 |
| 286 | 20231120 | 140100 | 84715701500 | 464000 | 464000 | 464000 | 463500 | 121 |
| 287 | 20231120 | 140000 | 84659572000 | 464000 | 464000 | 464000 | 463500 | 330 |
| 288 | 20231120 | 135900 | 84506549000 | 464000 | 463000 | 464000 | 463000 | 185 |
| 289 | 20231120 | 135800 | 84420779500 | 463500 | 463500 | 464000 | 463500 | 252 |
| 290 | 20231120 | 135700 | 84303921000 | 463500 | 464000 | 464000 | 463500 | 355 |
| 291 | 20231120 | 135600 | 84139299000 | 464000 | 463500 | 464000 | 463000 | 734 |
| 292 | 20231120 | 135500 | 83799027500 | 463000 | 463500 | 463500 | 463000 | 313 |
| 293 | 20231120 | 135400 | 83654044000 | 463500 | 464000 | 464000 | 463500 | 244 |
| 294 | 20231120 | 135300 | 83540897000 | 464000 | 463000 | 464000 | 463000 | 327 |
| 295 | 20231120 | 135200 | 83389317500 | 463500 | 463500 | 464000 | 463000 | 449 |
| 296 | 20231120 | 135100 | 83181196500 | 463500 | 463500 | 464500 | 463000 | 2045 |
| 297 | 20231120 | 135000 | 82232129500 | 463000 | 464000 | 464000 | 463000 | 467 |
| 298 | 20231120 | 134900 | 82015600500 | 464000 | 463500 | 464000 | 463500 | 232 |
| 299 | 20231120 | 134800 | 81908000000 | 464000 | 463500 | 464000 | 463500 | 264 |
| 300 | 20231120 | 134700 | 81785542500 | 463500 | 464000 | 464000 | 463500 | 324 |
| 301 | 20231120 | 134600 | 81635275000 | 464000 | 463500 | 464000 | 463500 | 453 |
| 302 | 20231120 | 134500 | 81425220000 | 464000 | 463500 | 464000 | 463000 | 1195 |
| 303 | 20231120 | 134400 | 80871256500 | 463500 | 463500 | 463500 | 463000 | 121 |
| 304 | 20231120 | 134300 | 80815177000 | 463500 | 463500 | 463500 | 462500 | 388 |
| 305 | 20231120 | 134200 | 80635436500 | 463500 | 463500 | 463500 | 463000 | 231 |
| 306 | 20231120 | 134100 | 80528417500 | 463500 | 463500 | 463500 | 463000 | 281 |
| 307 | 20231120 | 134000 | 80398242500 | 463500 | 462500 | 463500 | 462500 | 585 |
| 308 | 20231120 | 133900 | 80127357500 | 463000 | 463000 | 463000 | 462500 | 136 |
| 309 | 20231120 | 133800 | 80064399000 | 463500 | 464000 | 464000 | 462500 | 939 |
| 310 | 20231120 | 133700 | 79629425500 | 464000 | 463500 | 464000 | 463500 | 576 |
| 311 | 20231120 | 133600 | 79362329000 | 463500 | 463000 | 463500 | 463000 | 520 |
| 312 | 20231120 | 133500 | 79121326000 | 463500 | 463500 | 463500 | 463000 | 273 |
| 313 | 20231120 | 133400 | 78994816000 | 463500 | 463000 | 463500 | 463000 | 157 |
| 314 | 20231120 | 133300 | 78922048500 | 463500 | 463000 | 463500 | 463000 | 227 |
| 315 | 20231120 | 133200 | 78816894000 | 463000 | 462500 | 463000 | 462500 | 189 |
| 316 | 20231120 | 133100 | 78729395500 | 463000 | 463000 | 463500 | 462500 | 719 |
| 317 | 20231120 | 133000 | 78396507500 | 463500 | 463000 | 463500 | 463000 | 174 |
| 318 | 20231120 | 132900 | 78315871500 | 463500 | 463500 | 463500 | 463000 | 264 |
| 319 | 20231120 | 132800 | 78193517500 | 463500 | 463500 | 463500 | 463000 | 212 |
| 320 | 20231120 | 132700 | 78095285500 | 463500 | 463500 | 463500 | 463000 | 203 |
| 321 | 20231120 | 132600 | 78001201000 | 463000 | 463000 | 463500 | 463000 | 703 |
| 322 | 20231120 | 132500 | 77675620500 | 463000 | 462000 | 463000 | 462000 | 350 |
| 323 | 20231120 | 132400 | 77513690500 | 462500 | 462500 | 462500 | 462000 | 130 |
| 324 | 20231120 | 132300 | 77453593000 | 462500 | 462000 | 462500 | 461500 | 205 |
| 325 | 20231120 | 132200 | 77358858500 | 462000 | 462000 | 462000 | 461500 | 167 |
| 326 | 20231120 | 132100 | 77281717500 | 462000 | 462000 | 462000 | 461500 | 179 |
| 327 | 20231120 | 132000 | 77199052000 | 462000 | 461500 | 462500 | 461500 | 206 |
| 328 | 20231120 | 131900 | 77103880000 | 462000 | 462500 | 462500 | 461500 | 504 |
| 329 | 20231120 | 131800 | 76870838500 | 462500 | 462500 | 462500 | 462000 | 144 |
| 330 | 20231120 | 131700 | 76804244500 | 462500 | 462000 | 462500 | 461500 | 290 |
| 331 | 20231120 | 131600 | 76670278000 | 462000 | 462000 | 462000 | 461500 | 97 |
| 332 | 20231120 | 131500 | 76625465500 | 462000 | 461000 | 462000 | 461000 | 142 |
| 333 | 20231120 | 131400 | 76559905000 | 461500 | 461500 | 462000 | 461000 | 215 |
| 334 | 20231120 | 131300 | 76460693000 | 461500 | 461500 | 462000 | 461000 | 130 |
| 335 | 20231120 | 131200 | 76400683000 | 461500 | 461500 | 462000 | 461000 | 245 |
| 336 | 20231120 | 131100 | 76287596500 | 461500 | 461500 | 461500 | 461000 | 135 |
| 337 | 20231120 | 131000 | 76225295500 | 461500 | 461500 | 461500 | 461000 | 217 |
| 338 | 20231120 | 130900 | 76125173500 | 461500 | 461000 | 461500 | 460500 | 210 |
| 339 | 20231120 | 130800 | 76028350500 | 461000 | 461000 | 461000 | 460500 | 166 |
| 340 | 20231120 | 130700 | 75951828500 | 461000 | 461000 | 461000 | 460500 | 116 |
| 341 | 20231120 | 130600 | 75898374000 | 460500 | 461000 | 461000 | 460500 | 142 |
| 342 | 20231120 | 130500 | 75832949500 | 461000 | 461000 | 461000 | 460500 | 115 |
| 343 | 20231120 | 130400 | 75779935500 | 460500 | 461000 | 461000 | 460500 | 83 |
| 344 | 20231120 | 130300 | 75741696500 | 461000 | 460500 | 461000 | 460000 | 296 |
| 345 | 20231120 | 130200 | 75605413000 | 460500 | 461000 | 461000 | 460500 | 264 |
| 346 | 20231120 | 130100 | 75483798500 | 461000 | 461000 | 461000 | 460500 | 99 |
| 347 | 20231120 | 130000 | 75438171500 | 461000 | 461000 | 461000 | 460500 | 136 |
| 348 | 20231120 | 125900 | 75375496500 | 461000 | 461000 | 461000 | 460500 | 169 |
| 349 | 20231120 | 125800 | 75297645000 | 461000 | 460500 | 461000 | 460500 | 190 |
| 350 | 20231120 | 125700 | 75210060500 | 460500 | 461000 | 461000 | 460500 | 87 |
| 351 | 20231120 | 125600 | 75169966000 | 461000 | 461000 | 461000 | 460500 | 344 |
| 352 | 20231120 | 125500 | 75011426500 | 461000 | 461000 | 461000 | 460500 | 136 |
| 353 | 20231120 | 125400 | 74948734500 | 460500 | 461000 | 461000 | 460500 | 88 |
| 354 | 20231120 | 125300 | 74908183500 | 461000 | 460500 | 461000 | 460500 | 81 |
| 355 | 20231120 | 125200 | 74870849000 | 461000 | 461000 | 461000 | 460500 | 271 |
| 356 | 20231120 | 125100 | 74746029000 | 461000 | 461000 | 461000 | 460500 | 140 |
| 357 | 20231120 | 125000 | 74681493500 | 461000 | 461000 | 461500 | 460500 | 76 |
| 358 | 20231120 | 124900 | 74646470000 | 461500 | 461000 | 461500 | 460500 | 392 |
| 359 | 20231120 | 124800 | 74465775000 | 461000 | 461000 | 461000 | 460500 | 121 |
| 360 | 20231120 | 124700 | 74410002500 | 461000 | 461000 | 461000 | 461000 | 66 |
| 361 | 20231120 | 124600 | 74379576500 | 461000 | 460500 | 461000 | 460500 | 127 |
| 362 | 20231120 | 124500 | 74321077500 | 460500 | 460500 | 461000 | 460500 | 288 |
| 363 | 20231120 | 124400 | 74188429000 | 460500 | 460500 | 460500 | 460000 | 248 |
| 364 | 20231120 | 124300 | 74074226000 | 460500 | 461000 | 461500 | 460000 | 522 |
| 365 | 20231120 | 124200 | 73833712500 | 461500 | 461500 | 461500 | 461000 | 151 |
| 366 | 20231120 | 124100 | 73764073000 | 461500 | 461500 | 461500 | 461000 | 95 |
| 367 | 20231120 | 124000 | 73720231000 | 461500 | 461000 | 461500 | 461000 | 156 |
| 368 | 20231120 | 123900 | 73648297000 | 461000 | 460500 | 461500 | 460500 | 275 |
| 369 | 20231120 | 123800 | 73521509000 | 461000 | 461000 | 461000 | 460500 | 111 |
| 370 | 20231120 | 123700 | 73470361500 | 461000 | 461000 | 461000 | 460500 | 181 |
| 371 | 20231120 | 123600 | 73386925500 | 461000 | 460500 | 461000 | 460000 | 170 |
| 372 | 20231120 | 123500 | 73308631500 | 460500 | 460500 | 460500 | 460000 | 64 |
| 373 | 20231120 | 123400 | 73279166500 | 460500 | 460500 | 460500 | 460000 | 237 |
| 374 | 20231120 | 123300 | 73170052500 | 460000 | 460500 | 460500 | 460000 | 118 |
| 375 | 20231120 | 123200 | 73115759500 | 460500 | 460500 | 460500 | 460000 | 135 |
| 376 | 20231120 | 123100 | 73053620500 | 460000 | 461000 | 461000 | 460000 | 226 |
| 377 | 20231120 | 123000 | 72949517000 | 460500 | 460000 | 461000 | 459500 | 897 |
| 378 | 20231120 | 122900 | 72536594000 | 459500 | 460000 | 460000 | 459500 | 137 |
| 379 | 20231120 | 122800 | 72473591000 | 460000 | 460000 | 460000 | 459500 | 79 |
| 380 | 20231120 | 122700 | 72437258500 | 460000 | 460000 | 460000 | 459500 | 274 |
| 381 | 20231120 | 122600 | 72311251000 | 459500 | 459500 | 460000 | 459000 | 137 |
| 382 | 20231120 | 122500 | 72248304000 | 459000 | 459500 | 459500 | 459000 | 313 |
| 383 | 20231120 | 122400 | 72104490000 | 459500 | 459500 | 460000 | 459000 | 755 |
| 384 | 20231120 | 122300 | 71757456500 | 459500 | 460000 | 460000 | 459500 | 616 |
| 385 | 20231120 | 122200 | 71474387000 | 460000 | 460500 | 460500 | 459500 | 247 |
| 386 | 20231120 | 122100 | 71360770500 | 460500 | 459500 | 460500 | 459500 | 404 |
| 387 | 20231120 | 122000 | 71175015500 | 460000 | 460000 | 460500 | 459500 | 207 |
| 388 | 20231120 | 121900 | 71079791500 | 460500 | 460500 | 460500 | 459500 | 257 |
| 389 | 20231120 | 121800 | 70961542500 | 460500 | 460000 | 461000 | 459500 | 357 |
| 390 | 20231120 | 121700 | 70797239000 | 460000 | 460000 | 460000 | 459500 | 339 |
| 391 | 20231120 | 121600 | 70641379000 | 459500 | 460500 | 461000 | 459500 | 1730 |
| 392 | 20231120 | 121500 | 69845461000 | 461000 | 460500 | 461000 | 460000 | 316 |
| 393 | 20231120 | 121400 | 69700019000 | 460500 | 461000 | 461500 | 460000 | 1992 |
| 394 | 20231120 | 121300 | 68782502000 | 461500 | 461000 | 461500 | 461000 | 160 |
| 395 | 20231120 | 121200 | 68708705500 | 461500 | 461500 | 461500 | 461000 | 96 |
| 396 | 20231120 | 121100 | 68664414500 | 461500 | 461500 | 461500 | 461000 | 91 |
| 397 | 20231120 | 121000 | 68622430500 | 461000 | 462500 | 462500 | 461000 | 425 |
| 398 | 20231120 | 120900 | 68426207500 | 462500 | 462000 | 462500 | 461500 | 307 |
| 399 | 20231120 | 120800 | 68284390000 | 462000 | 462000 | 462000 | 461500 | 140 |
| 400 | 20231120 | 120700 | 68219718000 | 462000 | 461500 | 462000 | 461500 | 58 |
| 401 | 20231120 | 120600 | 68192925000 | 462000 | 461500 | 462000 | 461000 | 179 |
| 402 | 20231120 | 120500 | 68110327000 | 461500 | 461500 | 461500 | 461000 | 352 |
| 403 | 20231120 | 120400 | 67947937000 | 461500 | 462000 | 462000 | 461000 | 95 |
| 404 | 20231120 | 120300 | 67904105000 | 461500 | 461500 | 462000 | 461000 | 210 |
| 405 | 20231120 | 120200 | 67807221500 | 461500 | 462000 | 462000 | 461500 | 346 |
| 406 | 20231120 | 120100 | 67647511500 | 461500 | 462000 | 462000 | 461500 | 116 |
| 407 | 20231120 | 120000 | 67593935500 | 462000 | 462000 | 462000 | 462000 | 117 |
| 408 | 20231120 | 115900 | 67539881500 | 462000 | 462000 | 462000 | 461500 | 115 |
| 409 | 20231120 | 115800 | 67486776000 | 462000 | 461500 | 462000 | 461500 | 142 |
| 410 | 20231120 | 115700 | 67421200500 | 462000 | 461500 | 462000 | 461500 | 211 |
| 411 | 20231120 | 115600 | 67323780500 | 462000 | 462000 | 462000 | 461500 | 85 |
| 412 | 20231120 | 115500 | 67284513000 | 461500 | 462000 | 462500 | 461500 | 375 |
| 413 | 20231120 | 115400 | 67111246000 | 462000 | 462000 | 462500 | 462000 | 146 |
| 414 | 20231120 | 115300 | 67043760500 | 462000 | 462500 | 462500 | 462000 | 199 |
| 415 | 20231120 | 115200 | 66951787500 | 462000 | 462000 | 462500 | 461500 | 324 |
| 416 | 20231120 | 115100 | 66802113000 | 461500 | 462000 | 462500 | 461500 | 181 |
| 417 | 20231120 | 115000 | 66718472000 | 462500 | 462500 | 462500 | 462000 | 173 |
| 418 | 20231120 | 114900 | 66638517000 | 462500 | 462000 | 462500 | 462000 | 172 |
| 419 | 20231120 | 114800 | 66559021500 | 462000 | 462000 | 463000 | 462000 | 140 |
| 420 | 20231120 | 114700 | 66494304000 | 462000 | 462500 | 463000 | 462000 | 195 |
| 421 | 20231120 | 114600 | 66404113000 | 462500 | 462500 | 463000 | 462000 | 431 |
| 422 | 20231120 | 114500 | 66204785000 | 463000 | 462500 | 463000 | 462500 | 148 |
| 423 | 20231120 | 114400 | 66136311500 | 462500 | 462500 | 463000 | 462500 | 156 |
| 424 | 20231120 | 114300 | 66064141500 | 462500 | 462500 | 462500 | 462000 | 55 |
| 425 | 20231120 | 114200 | 66038707000 | 462500 | 462000 | 463000 | 461500 | 314 |
| 426 | 20231120 | 114100 | 65893498500 | 462000 | 462000 | 462000 | 461500 | 89 |
| 427 | 20231120 | 114000 | 65852406000 | 462000 | 461500 | 462000 | 461000 | 155 |
| 428 | 20231120 | 113900 | 65780873500 | 461500 | 462000 | 462000 | 461000 | 689 |
| 429 | 20231120 | 113800 | 65462892500 | 462000 | 463000 | 463000 | 461500 | 615 |
| 430 | 20231120 | 113700 | 65178476000 | 463000 | 462000 | 463000 | 462000 | 445 |
| 431 | 20231120 | 113600 | 64972678500 | 462500 | 462500 | 462500 | 462000 | 56 |
| 432 | 20231120 | 113500 | 64946782000 | 462500 | 462500 | 462500 | 462000 | 47 |
| 433 | 20231120 | 113400 | 64925045000 | 462500 | 462000 | 462500 | 461500 | 544 |
| 434 | 20231120 | 113300 | 64673778000 | 462500 | 463500 | 463500 | 462000 | 480 |
| 435 | 20231120 | 113200 | 64451565000 | 463000 | 463000 | 463500 | 463000 | 313 |
| 436 | 20231120 | 113100 | 64306501000 | 463000 | 463000 | 463500 | 463000 | 92 |
| 437 | 20231120 | 113000 | 64263901500 | 463000 | 463000 | 463000 | 462500 | 127 |
| 438 | 20231120 | 112900 | 64205128000 | 463000 | 462500 | 463000 | 462500 | 531 |
| 439 | 20231120 | 112800 | 63959357000 | 462500 | 462500 | 462500 | 462000 | 192 |
| 440 | 20231120 | 112700 | 63870601500 | 462500 | 463000 | 463000 | 462000 | 202 |
| 441 | 20231120 | 112600 | 63777170000 | 463000 | 463000 | 463000 | 462500 | 119 |
| 442 | 20231120 | 112500 | 63722123000 | 463000 | 462500 | 463000 | 462500 | 129 |
| 443 | 20231120 | 112400 | 63662421000 | 462500 | 463000 | 463000 | 462500 | 141 |
| 444 | 20231120 | 112300 | 63597179500 | 463000 | 463000 | 463000 | 462500 | 137 |
| 445 | 20231120 | 112200 | 63533775500 | 463000 | 464000 | 464000 | 463000 | 681 |
| 446 | 20231120 | 112100 | 63218329500 | 464000 | 463500 | 464000 | 463500 | 89 |
| 447 | 20231120 | 112000 | 63177054000 | 464000 | 464000 | 464000 | 463500 | 260 |
| 448 | 20231120 | 111900 | 63056496000 | 464000 | 464000 | 464000 | 463500 | 138 |
| 449 | 20231120 | 111800 | 62992513500 | 463500 | 464500 | 464500 | 463500 | 232 |
| 450 | 20231120 | 111700 | 62884865000 | 464500 | 464500 | 464500 | 464000 | 149 |
| 451 | 20231120 | 111600 | 62815713000 | 464500 | 464500 | 464500 | 464000 | 278 |
| 452 | 20231120 | 111500 | 62686681000 | 464500 | 464500 | 464500 | 464000 | 393 |
| 453 | 20231120 | 111400 | 62504184000 | 464500 | 464500 | 464500 | 464000 | 458 |
| 454 | 20231120 | 111300 | 62291630000 | 464500 | 464500 | 464500 | 464000 | 103 |
| 455 | 20231120 | 111200 | 62243820500 | 464500 | 464500 | 464500 | 464000 | 80 |
| 456 | 20231120 | 111100 | 62206668000 | 464500 | 464000 | 464500 | 464000 | 157 |
| 457 | 20231120 | 111000 | 62133772500 | 464000 | 464500 | 464500 | 464000 | 194 |
| 458 | 20231120 | 110900 | 62043725000 | 464500 | 464500 | 464500 | 464000 | 896 |
| 459 | 20231120 | 110800 | 61627587000 | 464500 | 463500 | 464500 | 463500 | 473 |
| 460 | 20231120 | 110700 | 61408043500 | 464000 | 463500 | 464000 | 463000 | 140 |
| 461 | 20231120 | 110600 | 61343141500 | 463500 | 464000 | 464500 | 463500 | 1402 |
| 462 | 20231120 | 110500 | 60692757000 | 464500 | 464500 | 464500 | 464000 | 105 |
| 463 | 20231120 | 110400 | 60643987500 | 464500 | 464500 | 464500 | 464000 | 207 |
| 464 | 20231120 | 110300 | 60547885000 | 464500 | 464500 | 464500 | 464000 | 231 |
| 465 | 20231120 | 110200 | 60440601000 | 464000 | 464500 | 464500 | 464000 | 331 |
| 466 | 20231120 | 110100 | 60286957000 | 464500 | 464000 | 464500 | 463500 | 447 |
| 467 | 20231120 | 110000 | 60079546500 | 464000 | 463500 | 464000 | 463000 | 630 |
| 468 | 20231120 | 105900 | 59787457500 | 463500 | 463000 | 463500 | 463000 | 141 |
| 469 | 20231120 | 105800 | 59722121500 | 463000 | 463000 | 463500 | 462500 | 236 |
| 470 | 20231120 | 105700 | 59612874000 | 462500 | 463000 | 463000 | 462500 | 165 |
| 471 | 20231120 | 105600 | 59536525500 | 463000 | 463000 | 463500 | 462500 | 230 |
| 472 | 20231120 | 105500 | 59430031500 | 463500 | 462500 | 463500 | 462500 | 576 |
| 473 | 20231120 | 105400 | 59163303000 | 462500 | 463000 | 463000 | 462500 | 251 |
| 474 | 20231120 | 105300 | 59047106000 | 463000 | 462500 | 463000 | 462000 | 352 |
| 475 | 20231120 | 105200 | 58884284500 | 462500 | 462000 | 462500 | 462000 | 109 |
| 476 | 20231120 | 105100 | 58833915000 | 462500 | 462000 | 462500 | 461500 | 328 |
| 477 | 20231120 | 105000 | 58682454500 | 462000 | 462000 | 462000 | 461500 | 90 |
| 478 | 20231120 | 104900 | 58640893000 | 461500 | 461500 | 462000 | 461500 | 137 |
| 479 | 20231120 | 104800 | 58577642500 | 462000 | 462000 | 462000 | 461500 | 113 |
| 480 | 20231120 | 104700 | 58525460000 | 462000 | 462000 | 462500 | 462000 | 84 |
| 481 | 20231120 | 104600 | 58486648500 | 462000 | 461500 | 462500 | 461500 | 902 |
| 482 | 20231120 | 104500 | 58070052500 | 461000 | 461500 | 461500 | 460500 | 591 |
| 483 | 20231120 | 104400 | 57797485500 | 461500 | 461500 | 461500 | 460500 | 545 |
| 484 | 20231120 | 104300 | 57546286000 | 461500 | 462500 | 462500 | 461000 | 1152 |
| 485 | 20231120 | 104200 | 57014761000 | 462500 | 461000 | 462500 | 461000 | 539 |
| 486 | 20231120 | 104100 | 56765877500 | 461000 | 461500 | 462000 | 461000 | 329 |
| 487 | 20231120 | 104000 | 56614032500 | 461500 | 462500 | 462500 | 461500 | 358 |
| 488 | 20231120 | 103900 | 56448630500 | 462500 | 463000 | 463500 | 462000 | 734 |
| 489 | 20231120 | 103800 | 56109233000 | 463500 | 463000 | 463500 | 463000 | 100 |
| 490 | 20231120 | 103700 | 56062910500 | 463500 | 463500 | 463500 | 463000 | 336 |
| 491 | 20231120 | 103600 | 55907326000 | 463500 | 463500 | 464000 | 463000 | 231 |
| 492 | 20231120 | 103500 | 55800242000 | 464000 | 464000 | 464000 | 463500 | 174 |
| 493 | 20231120 | 103400 | 55719587000 | 463500 | 463000 | 464000 | 463000 | 485 |
| 494 | 20231120 | 103300 | 55494805500 | 463000 | 463500 | 463500 | 463000 | 324 |
| 495 | 20231120 | 103200 | 55344656000 | 463500 | 463000 | 463500 | 462500 | 475 |
| 496 | 20231120 | 103100 | 55124777500 | 462500 | 464000 | 464500 | 462500 | 949 |
| 497 | 20231120 | 103000 | 54684915500 | 464500 | 465000 | 465000 | 464000 | 190 |
| 498 | 20231120 | 102900 | 54596691000 | 464000 | 465000 | 465000 | 464000 | 705 |
| 499 | 20231120 | 102800 | 54269091000 | 464500 | 464500 | 465000 | 464500 | 432 |
| 500 | 20231120 | 102700 | 54068303500 | 464500 | 464000 | 465000 | 464000 | 480 |
| 501 | 20231120 | 102600 | 53845390000 | 464500 | 464500 | 465000 | 463500 | 1110 |
| 502 | 20231120 | 102500 | 53329797000 | 464000 | 464500 | 464500 | 463500 | 431 |
| 503 | 20231120 | 102400 | 53129700500 | 464000 | 463500 | 464500 | 463500 | 463 |
| 504 | 20231120 | 102300 | 52914896000 | 463500 | 464000 | 464000 | 463500 | 562 |
| 505 | 20231120 | 102200 | 52654354000 | 464000 | 464000 | 464000 | 463500 | 265 |
| 506 | 20231120 | 102100 | 52531434000 | 464000 | 463500 | 464000 | 463500 | 364 |
| 507 | 20231120 | 102000 | 52362674000 | 463500 | 464500 | 464500 | 463000 | 496 |
| 508 | 20231120 | 101900 | 52132654500 | 464500 | 464500 | 465000 | 464000 | 1353 |
| 509 | 20231120 | 101800 | 51503918500 | 464500 | 464000 | 464500 | 464000 | 130 |
| 510 | 20231120 | 101700 | 51443577000 | 464000 | 464500 | 465000 | 464000 | 155 |
| 511 | 20231120 | 101600 | 51371601500 | 465000 | 464000 | 465000 | 464000 | 1807 |
| 512 | 20231120 | 101500 | 50532335500 | 464500 | 464000 | 464500 | 463500 | 850 |
| 513 | 20231120 | 101400 | 50137935500 | 463500 | 462500 | 464000 | 462000 | 1290 |
| 514 | 20231120 | 101300 | 49540704500 | 462500 | 462500 | 462500 | 462000 | 421 |
| 515 | 20231120 | 101200 | 49346176000 | 462000 | 462500 | 463000 | 462000 | 262 |
| 516 | 20231120 | 101100 | 49225027500 | 463000 | 462500 | 463000 | 462000 | 247 |
| 517 | 20231120 | 101000 | 49110770500 | 462500 | 463000 | 463000 | 462500 | 116 |
| 518 | 20231120 | 100900 | 49057083500 | 463000 | 463500 | 464000 | 462500 | 456 |
| 519 | 20231120 | 100800 | 48845960000 | 463500 | 464000 | 464500 | 463000 | 841 |
| 520 | 20231120 | 100700 | 48455889000 | 464500 | 464000 | 464500 | 464000 | 886 |
| 521 | 20231120 | 100600 | 48044560500 | 464000 | 463500 | 464500 | 463500 | 2404 |
| 522 | 20231120 | 100500 | 46929221000 | 463500 | 463500 | 463500 | 463000 | 247 |
| 523 | 20231120 | 100400 | 46814792500 | 463500 | 464000 | 464000 | 463000 | 733 |
| 524 | 20231120 | 100300 | 46474938500 | 464000 | 463000 | 464000 | 462000 | 1113 |
| 525 | 20231120 | 100200 | 45959356500 | 463000 | 462500 | 463500 | 462000 | 2488 |
| 526 | 20231120 | 100100 | 44808954000 | 462000 | 462500 | 462500 | 462000 | 402 |
| 527 | 20231120 | 100000 | 44623104000 | 462500 | 463500 | 463500 | 462000 | 673 |
| 528 | 20231120 | 095900 | 44311681500 | 463500 | 464000 | 464000 | 463000 | 224 |
| 529 | 20231120 | 095800 | 44207866500 | 463500 | 463500 | 464000 | 463000 | 833 |
| 530 | 20231120 | 095700 | 43821714000 | 463500 | 462500 | 464000 | 462500 | 3336 |
| 531 | 20231120 | 095600 | 42276329000 | 463000 | 463000 | 463000 | 462500 | 161 |
| 532 | 20231120 | 095500 | 42201810000 | 463000 | 462500 | 463000 | 462000 | 625 |
| 533 | 20231120 | 095400 | 41912734000 | 462500 | 462000 | 462500 | 462000 | 865 |
| 534 | 20231120 | 095300 | 41513004000 | 462000 | 462500 | 462500 | 462000 | 399 |
| 535 | 20231120 | 095200 | 41328524500 | 462500 | 462500 | 462500 | 462000 | 1007 |
| 536 | 20231120 | 095100 | 40862823000 | 462500 | 463000 | 463500 | 462000 | 2010 |
| 537 | 20231120 | 095000 | 39933178000 | 463000 | 463000 | 463500 | 462500 | 1038 |
| 538 | 20231120 | 094900 | 39452554500 | 463000 | 463000 | 463000 | 462500 | 336 |
| 539 | 20231120 | 094800 | 39297022000 | 463000 | 462500 | 463000 | 462500 | 779 |
| 540 | 20231120 | 094700 | 38936507000 | 462500 | 462500 | 463500 | 462500 | 1832 |
| 541 | 20231120 | 094600 | 38088389000 | 462500 | 462000 | 462500 | 461500 | 2553 |
| 542 | 20231120 | 094500 | 36908854500 | 461500 | 461000 | 462000 | 460500 | 620 |
| 543 | 20231120 | 094400 | 36622961000 | 460500 | 461000 | 462000 | 460500 | 1087 |
| 544 | 20231120 | 094300 | 36121496500 | 460500 | 460500 | 462000 | 460500 | 1803 |
| 545 | 20231120 | 094200 | 35289682000 | 461000 | 460500 | 461000 | 460000 | 358 |
| 546 | 20231120 | 094100 | 35124765500 | 460500 | 460500 | 460500 | 460000 | 295 |
| 547 | 20231120 | 094000 | 34989002500 | 460000 | 461000 | 461500 | 460000 | 1085 |
| 548 | 20231120 | 093900 | 34489457000 | 461000 | 461000 | 461500 | 460500 | 398 |
| 549 | 20231120 | 093800 | 34305984000 | 461000 | 460500 | 462000 | 460500 | 809 |
| 550 | 20231120 | 093700 | 33932818000 | 461000 | 460500 | 461000 | 460000 | 796 |
| 551 | 20231120 | 093600 | 33566232500 | 460500 | 461500 | 461500 | 460000 | 1159 |
| 552 | 20231120 | 093500 | 33032471500 | 461500 | 461500 | 462000 | 461000 | 1181 |
| 553 | 20231120 | 093400 | 32487192000 | 461500 | 461500 | 462000 | 461000 | 688 |
| 554 | 20231120 | 093300 | 32169599000 | 461500 | 460000 | 462000 | 460000 | 2661 |
| 555 | 20231120 | 093200 | 30941864500 | 459500 | 460000 | 460500 | 459500 | 342 |
| 556 | 20231120 | 093100 | 30784601500 | 460500 | 461500 | 462000 | 459500 | 3290 |
| 557 | 20231120 | 093000 | 29270207000 | 461500 | 461500 | 462000 | 461000 | 1242 |
| 558 | 20231120 | 092900 | 28696625500 | 461500 | 461500 | 462000 | 460500 | 1321 |
| 559 | 20231120 | 092800 | 28087083500 | 461000 | 461500 | 461500 | 460000 | 2040 |
| 560 | 20231120 | 092700 | 27146598000 | 461000 | 461500 | 462000 | 461000 | 1194 |
| 561 | 20231120 | 092600 | 26595527000 | 461000 | 460000 | 462000 | 460000 | 3594 |
| 562 | 20231120 | 092500 | 24938255000 | 460500 | 459000 | 460500 | 458500 | 3403 |
| 563 | 20231120 | 092400 | 23373968500 | 459500 | 458500 | 459500 | 458500 | 1076 |
| 564 | 20231120 | 092300 | 22880241000 | 458500 | 457000 | 459000 | 457000 | 4845 |
| 565 | 20231120 | 092200 | 20662250000 | 457000 | 456500 | 457000 | 456000 | 1282 |
| 566 | 20231120 | 092100 | 20077002500 | 456500 | 456000 | 456500 | 456000 | 1074 |
| 567 | 20231120 | 092000 | 19586874500 | 456000 | 457000 | 457000 | 455000 | 989 |
| 568 | 20231120 | 091900 | 19135901000 | 457000 | 456000 | 457000 | 456000 | 839 |
| 569 | 20231120 | 091800 | 18752931000 | 456500 | 456000 | 456500 | 455500 | 425 |
| 570 | 20231120 | 091700 | 18559095000 | 456000 | 456500 | 456500 | 455000 | 1194 |
| 571 | 20231120 | 091600 | 18014937500 | 456500 | 457000 | 457000 | 456000 | 900 |
| 572 | 20231120 | 091500 | 17604046500 | 457000 | 457000 | 457000 | 456500 | 205 |
| 573 | 20231120 | 091400 | 17510377000 | 457000 | 456500 | 457000 | 456000 | 720 |
| 574 | 20231120 | 091300 | 17181688500 | 456500 | 455500 | 457000 | 455000 | 3205 |
| 575 | 20231120 | 091200 | 15719394000 | 455500 | 455000 | 455500 | 455000 | 558 |
| 576 | 20231120 | 091100 | 15465279000 | 455000 | 454500 | 455500 | 454500 | 1356 |
| 577 | 20231120 | 091000 | 14848399000 | 454000 | 453500 | 454500 | 453000 | 1219 |
| 578 | 20231120 | 090900 | 14295345500 | 453000 | 453000 | 454000 | 453000 | 608 |
| 579 | 20231120 | 090800 | 14019751500 | 453000 | 453000 | 453500 | 451500 | 1739 |
| 580 | 20231120 | 090700 | 13232740000 | 453000 | 455000 | 455500 | 453000 | 1463 |
| 581 | 20231120 | 090600 | 12568259500 | 455000 | 455500 | 455500 | 455000 | 1024 |
| 582 | 20231120 | 090500 | 12102185500 | 455500 | 455500 | 456500 | 455000 | 3406 |
| 583 | 20231120 | 090400 | 10550037000 | 455000 | 454000 | 455500 | 454000 | 4128 |
| 584 | 20231120 | 090300 | 8672462000 | 454500 | 452500 | 455000 | 452000 | 3331 |
| 585 | 20231120 | 090200 | 7160513000 | 452000 | 453500 | 454000 | 451500 | 1484 |
| 586 | 20231120 | 090100 | 6488817000 | 453500 | 451500 | 455000 | 451500 | 5216 |
| 587 | 20231120 | 090000 | 4123411000 | 451500 | 446000 | 451500 | 446000 | 9109 |