34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 183900 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 13141 |
| 3 | 20231121 | 183800 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 4 | 20231121 | 183700 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 5 | 20231121 | 183600 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 6 | 20231121 | 183500 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 7 | 20231121 | 183400 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 8 | 20231121 | 183300 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 9 | 20231121 | 183200 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 10 | 20231121 | 183100 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 11 | 20231121 | 183000 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 12 | 20231121 | 182900 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 13 | 20231121 | 182800 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 14 | 20231121 | 182700 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 15 | 20231121 | 182600 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 16 | 20231121 | 182500 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 17 | 20231121 | 182400 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 18 | 20231121 | 182300 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 19 | 20231121 | 182200 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 20 | 20231121 | 182100 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 21 | 20231121 | 182000 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 22 | 20231121 | 181900 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 23 | 20231121 | 181800 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 24 | 20231121 | 181700 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 25 | 20231121 | 181600 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 26 | 20231121 | 181500 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 27 | 20231121 | 181400 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 28 | 20231121 | 181300 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 29 | 20231121 | 181200 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 30 | 20231121 | 181100 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 31 | 20231121 | 181000 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 32 | 20231121 | 180900 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 13141 |
| 33 | 20231121 | 180800 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 34 | 20231121 | 180700 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 35 | 20231121 | 180600 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 36 | 20231121 | 180500 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 37 | 20231121 | 180400 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 38 | 20231121 | 180300 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 39 | 20231121 | 180200 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 40 | 20231121 | 180100 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 41 | 20231121 | 180000 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 42 | 20231121 | 175900 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 43 | 20231121 | 175800 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 44 | 20231121 | 175700 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 45 | 20231121 | 175600 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 46 | 20231121 | 175500 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 47 | 20231121 | 175400 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 48 | 20231121 | 175300 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 49 | 20231121 | 175200 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 50 | 20231121 | 175100 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 51 | 20231121 | 175000 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 52 | 20231121 | 174900 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 53 | 20231121 | 174800 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 54 | 20231121 | 174700 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 55 | 20231121 | 174600 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 56 | 20231121 | 174500 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 57 | 20231121 | 174400 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 58 | 20231121 | 174300 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 59 | 20231121 | 174200 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 60 | 20231121 | 174100 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 61 | 20231121 | 174000 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 62 | 20231121 | 173900 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 13141 |
| 63 | 20231121 | 173800 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 64 | 20231121 | 173700 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 65 | 20231121 | 173600 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 66 | 20231121 | 173500 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 67 | 20231121 | 173400 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 68 | 20231121 | 173300 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 69 | 20231121 | 173200 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 70 | 20231121 | 173100 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 71 | 20231121 | 173000 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 72 | 20231121 | 172900 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 73 | 20231121 | 172800 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 74 | 20231121 | 172700 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 75 | 20231121 | 172600 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 76 | 20231121 | 172500 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 77 | 20231121 | 172400 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 78 | 20231121 | 172300 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 79 | 20231121 | 172200 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 80 | 20231121 | 172100 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 81 | 20231121 | 172000 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 82 | 20231121 | 171900 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 83 | 20231121 | 171800 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 84 | 20231121 | 171700 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 85 | 20231121 | 171600 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 86 | 20231121 | 171500 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 87 | 20231121 | 171400 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 88 | 20231121 | 171300 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 89 | 20231121 | 171200 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 90 | 20231121 | 171100 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 91 | 20231121 | 171000 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 92 | 20231121 | 170900 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 13141 |
| 93 | 20231121 | 170800 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 94 | 20231121 | 170700 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 95 | 20231121 | 170600 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 96 | 20231121 | 170500 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 97 | 20231121 | 170400 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 98 | 20231121 | 170300 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 99 | 20231121 | 170200 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 100 | 20231121 | 170100 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 101 | 20231121 | 170000 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 102 | 20231121 | 165900 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 103 | 20231121 | 165800 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 104 | 20231121 | 165700 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 105 | 20231121 | 165600 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 106 | 20231121 | 165500 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 107 | 20231121 | 165400 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 108 | 20231121 | 165300 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 109 | 20231121 | 165200 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 110 | 20231121 | 165100 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 111 | 20231121 | 165000 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 112 | 20231121 | 164900 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 113 | 20231121 | 164800 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 114 | 20231121 | 164700 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 115 | 20231121 | 164600 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 116 | 20231121 | 164500 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 117 | 20231121 | 164400 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 118 | 20231121 | 164300 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 119 | 20231121 | 164200 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 120 | 20231121 | 164100 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 121 | 20231121 | 164000 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 122 | 20231121 | 163900 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 13141 |
| 123 | 20231121 | 163800 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 124 | 20231121 | 163700 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 125 | 20231121 | 163600 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 126 | 20231121 | 163500 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 127 | 20231121 | 163400 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 128 | 20231121 | 163300 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 129 | 20231121 | 163200 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 130 | 20231121 | 163100 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 131 | 20231121 | 163000 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 132 | 20231121 | 162900 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 133 | 20231121 | 162800 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 134 | 20231121 | 162700 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 135 | 20231121 | 162600 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 136 | 20231121 | 162500 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 137 | 20231121 | 162400 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 138 | 20231121 | 162300 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 139 | 20231121 | 162200 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 140 | 20231121 | 162100 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 141 | 20231121 | 162000 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 142 | 20231121 | 161900 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 143 | 20231121 | 161800 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 144 | 20231121 | 161700 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 145 | 20231121 | 161600 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 146 | 20231121 | 161500 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 147 | 20231121 | 161400 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 148 | 20231121 | 161300 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 149 | 20231121 | 161200 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 150 | 20231121 | 161100 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 151 | 20231121 | 161000 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 152 | 20231121 | 160900 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 13141 |
| 153 | 20231121 | 160800 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 154 | 20231121 | 160700 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 155 | 20231121 | 160600 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 156 | 20231121 | 160500 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 157 | 20231121 | 160400 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 158 | 20231121 | 160300 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 159 | 20231121 | 160200 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 160 | 20231121 | 160100 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 161 | 20231121 | 160000 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 162 | 20231121 | 155900 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 163 | 20231121 | 155800 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 164 | 20231121 | 155700 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 165 | 20231121 | 155600 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 166 | 20231121 | 155500 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 167 | 20231121 | 155400 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 168 | 20231121 | 155300 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 169 | 20231121 | 155200 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 170 | 20231121 | 155100 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 171 | 20231121 | 155000 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 172 | 20231121 | 154900 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 173 | 20231121 | 154800 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 174 | 20231121 | 154700 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 175 | 20231121 | 154600 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 176 | 20231121 | 154500 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 177 | 20231121 | 154400 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 178 | 20231121 | 154300 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 179 | 20231121 | 154200 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 180 | 20231121 | 154100 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 181 | 20231121 | 154000 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 182 | 20231121 | 153900 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 13141 |
| 183 | 20231121 | 153800 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 184 | 20231121 | 153700 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 185 | 20231121 | 153600 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 186 | 20231121 | 153500 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 187 | 20231121 | 153400 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 188 | 20231121 | 153300 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 189 | 20231121 | 153200 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 190 | 20231121 | 153100 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 191 | 20231121 | 153000 | 174794437500 | 303500 | 303500 | 303500 | 303500 | 13141 |
| 192 | 20231121 | 152900 | 170806144000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 193 | 20231121 | 152800 | 170806144000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 194 | 20231121 | 152700 | 170806144000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 195 | 20231121 | 152600 | 170806144000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 196 | 20231121 | 152500 | 170806144000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 197 | 20231121 | 152400 | 170806144000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 198 | 20231121 | 152300 | 170806144000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 199 | 20231121 | 152200 | 170806144000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 200 | 20231121 | 152100 | 170806144000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 201 | 20231121 | 152000 | 170806144000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 202 | 20231121 | 151900 | 170806144000 | 303000 | 302500 | 303500 | 302500 | 1644 |
| 203 | 20231121 | 151800 | 170307832500 | 303000 | 303000 | 303000 | 302500 | 1058 |
| 204 | 20231121 | 151700 | 169987320000 | 303000 | 303500 | 303500 | 303000 | 350 |
| 205 | 20231121 | 151600 | 169881226500 | 303500 | 303000 | 303500 | 303000 | 1571 |
| 206 | 20231121 | 151500 | 169405188000 | 303000 | 303500 | 303500 | 303000 | 515 |
| 207 | 20231121 | 151400 | 169249076500 | 303000 | 303000 | 303500 | 303000 | 430 |
| 208 | 20231121 | 151300 | 169118728500 | 303000 | 303000 | 303500 | 303000 | 841 |
| 209 | 20231121 | 151200 | 168863889500 | 303000 | 303000 | 303500 | 303000 | 831 |
| 210 | 20231121 | 151100 | 168612083000 | 303000 | 303000 | 303500 | 303000 | 504 |
| 211 | 20231121 | 151000 | 168459353000 | 303000 | 303500 | 303500 | 303000 | 259 |
| 212 | 20231121 | 150900 | 168380824500 | 303000 | 303000 | 303500 | 303000 | 1419 |
| 213 | 20231121 | 150800 | 167950837500 | 303000 | 303000 | 303500 | 303000 | 512 |
| 214 | 20231121 | 150700 | 167795673500 | 303500 | 303000 | 303500 | 303000 | 583 |
| 215 | 20231121 | 150600 | 167618995000 | 303000 | 303000 | 303500 | 303000 | 981 |
| 216 | 20231121 | 150500 | 167321623500 | 303000 | 303000 | 303500 | 303000 | 996 |
| 217 | 20231121 | 150400 | 167019782000 | 303500 | 303500 | 303500 | 303000 | 509 |
| 218 | 20231121 | 150300 | 166865327500 | 303500 | 303000 | 303500 | 303000 | 400 |
| 219 | 20231121 | 150200 | 166744084000 | 303500 | 303000 | 303500 | 303000 | 363 |
| 220 | 20231121 | 150100 | 166633991000 | 303000 | 303000 | 303500 | 303000 | 751 |
| 221 | 20231121 | 150000 | 166406280000 | 303000 | 303000 | 303500 | 303000 | 309 |
| 222 | 20231121 | 145900 | 166312638000 | 303500 | 302500 | 303500 | 302500 | 2026 |
| 223 | 20231121 | 145800 | 165698848000 | 302500 | 302500 | 303000 | 302500 | 230 |
| 224 | 20231121 | 145700 | 165629243000 | 302500 | 302500 | 303000 | 302500 | 582 |
| 225 | 20231121 | 145600 | 165453158000 | 303000 | 303500 | 303500 | 302500 | 1495 |
| 226 | 20231121 | 145500 | 165000162000 | 303000 | 303500 | 303500 | 303000 | 315 |
| 227 | 20231121 | 145400 | 164904683000 | 303500 | 303500 | 303500 | 303500 | 736 |
| 228 | 20231121 | 145300 | 164681307000 | 303500 | 303500 | 304000 | 303500 | 650 |
| 229 | 20231121 | 145200 | 164484017000 | 303500 | 303500 | 304000 | 303000 | 647 |
| 230 | 20231121 | 145100 | 164287551000 | 303500 | 304000 | 304000 | 303000 | 519 |
| 231 | 20231121 | 145000 | 164129962500 | 304000 | 303000 | 304000 | 303000 | 1242 |
| 232 | 20231121 | 144900 | 163753001000 | 303500 | 303500 | 304000 | 303000 | 895 |
| 233 | 20231121 | 144800 | 163481377500 | 303000 | 303500 | 304000 | 303000 | 636 |
| 234 | 20231121 | 144700 | 163288608000 | 303500 | 303000 | 303500 | 303000 | 1096 |
| 235 | 20231121 | 144600 | 162956024500 | 303000 | 303000 | 303500 | 302500 | 1473 |
| 236 | 20231121 | 144500 | 162509688000 | 302500 | 302500 | 303000 | 302500 | 245 |
| 237 | 20231121 | 144400 | 162435562500 | 302000 | 302500 | 303000 | 302000 | 573 |
| 238 | 20231121 | 144300 | 162262174500 | 303000 | 303000 | 303000 | 302500 | 1053 |
| 239 | 20231121 | 144200 | 161943621500 | 303000 | 302000 | 303000 | 302000 | 1821 |
| 240 | 20231121 | 144100 | 161392869000 | 302000 | 303000 | 303000 | 302000 | 1627 |
| 241 | 20231121 | 144000 | 160900705000 | 303000 | 303000 | 303000 | 302500 | 213 |
| 242 | 20231121 | 143900 | 160836209500 | 303000 | 303000 | 303000 | 302500 | 332 |
| 243 | 20231121 | 143800 | 160735635500 | 303000 | 303000 | 303000 | 302500 | 1749 |
| 244 | 20231121 | 143700 | 160205733500 | 303500 | 303000 | 303500 | 303000 | 233 |
| 245 | 20231121 | 143600 | 160135090500 | 303500 | 303500 | 303500 | 303000 | 240 |
| 246 | 20231121 | 143500 | 160062263500 | 303000 | 304000 | 304000 | 303000 | 1300 |
| 247 | 20231121 | 143400 | 159667657500 | 303500 | 303500 | 304000 | 303500 | 186 |
| 248 | 20231121 | 143300 | 159611134500 | 304000 | 303500 | 304000 | 303000 | 1156 |
| 249 | 20231121 | 143200 | 159260260000 | 303500 | 303500 | 304000 | 303000 | 1313 |
| 250 | 20231121 | 143100 | 158861793500 | 303500 | 303500 | 303500 | 303000 | 165 |
| 251 | 20231121 | 143000 | 158811734500 | 303000 | 303000 | 303500 | 303000 | 199 |
| 252 | 20231121 | 142900 | 158751419000 | 303000 | 303500 | 303500 | 303000 | 223 |
| 253 | 20231121 | 142800 | 158683748500 | 303500 | 303000 | 303500 | 303000 | 351 |
| 254 | 20231121 | 142700 | 158577330500 | 303000 | 303500 | 303500 | 303000 | 1039 |
| 255 | 20231121 | 142600 | 158262397500 | 303500 | 303500 | 303500 | 303000 | 495 |
| 256 | 20231121 | 142500 | 158112226500 | 303500 | 303000 | 303500 | 303000 | 458 |
| 257 | 20231121 | 142400 | 157973313000 | 303500 | 304000 | 304000 | 303000 | 1498 |
| 258 | 20231121 | 142300 | 157518674500 | 304000 | 304000 | 304000 | 303500 | 87 |
| 259 | 20231121 | 142200 | 157492233500 | 304000 | 303500 | 304000 | 303500 | 525 |
| 260 | 20231121 | 142100 | 157332854000 | 303500 | 303500 | 303500 | 303000 | 403 |
| 261 | 20231121 | 142000 | 157210567000 | 303500 | 303500 | 303500 | 303000 | 494 |
| 262 | 20231121 | 141900 | 157060650500 | 303500 | 303000 | 303500 | 303000 | 112 |
| 263 | 20231121 | 141800 | 157026674500 | 303500 | 302500 | 303500 | 302500 | 859 |
| 264 | 20231121 | 141700 | 156766431500 | 302500 | 303000 | 303000 | 302500 | 224 |
| 265 | 20231121 | 141600 | 156698570500 | 303000 | 302500 | 303000 | 302500 | 84 |
| 266 | 20231121 | 141500 | 156673147000 | 302500 | 302500 | 303000 | 302500 | 130 |
| 267 | 20231121 | 141400 | 156633787000 | 303000 | 303000 | 303000 | 302500 | 194 |
| 268 | 20231121 | 141300 | 156575023500 | 303000 | 303000 | 303000 | 302500 | 66 |
| 269 | 20231121 | 141200 | 156555039000 | 302500 | 303000 | 303000 | 302500 | 165 |
| 270 | 20231121 | 141100 | 156505048000 | 303000 | 303000 | 303000 | 302500 | 751 |
| 271 | 20231121 | 141000 | 156277788500 | 303000 | 304000 | 304000 | 302500 | 2095 |
| 272 | 20231121 | 140900 | 155642964500 | 304000 | 304000 | 304000 | 303500 | 391 |
| 273 | 20231121 | 140800 | 155524226000 | 304000 | 303000 | 304000 | 303000 | 344 |
| 274 | 20231121 | 140700 | 155419820000 | 303500 | 304000 | 304000 | 303000 | 1804 |
| 275 | 20231121 | 140600 | 154872852500 | 303500 | 303000 | 304000 | 303000 | 747 |
| 276 | 20231121 | 140500 | 154646138000 | 303500 | 303500 | 303500 | 303000 | 197 |
| 277 | 20231121 | 140400 | 154586380000 | 303500 | 302500 | 303500 | 302500 | 970 |
| 278 | 20231121 | 140300 | 154292759500 | 302500 | 303000 | 303000 | 302500 | 182 |
| 279 | 20231121 | 140200 | 154237666000 | 302500 | 303000 | 303500 | 302500 | 98 |
| 280 | 20231121 | 140100 | 154207968500 | 303000 | 303000 | 303500 | 303000 | 999 |
| 281 | 20231121 | 140000 | 153905254500 | 303500 | 303000 | 303500 | 303000 | 273 |
| 282 | 20231121 | 135900 | 153822501500 | 303500 | 303000 | 303500 | 302500 | 561 |
| 283 | 20231121 | 135800 | 153652500500 | 303000 | 303000 | 303000 | 302500 | 445 |
| 284 | 20231121 | 135700 | 153517705000 | 303000 | 303500 | 303500 | 302500 | 1010 |
| 285 | 20231121 | 135600 | 153211770500 | 303500 | 303500 | 303500 | 303000 | 153 |
| 286 | 20231121 | 135500 | 153165346000 | 303500 | 302500 | 303500 | 302500 | 1243 |
| 287 | 20231121 | 135400 | 152788714500 | 303000 | 302500 | 303000 | 302000 | 1729 |
| 288 | 20231121 | 135300 | 152265654000 | 302500 | 302500 | 302500 | 302000 | 897 |
| 289 | 20231121 | 135200 | 151994698000 | 302000 | 302000 | 302500 | 302000 | 264 |
| 290 | 20231121 | 135100 | 151914905500 | 302000 | 302000 | 302500 | 302000 | 163 |
| 291 | 20231121 | 135000 | 151865629500 | 302000 | 302000 | 302500 | 302000 | 296 |
| 292 | 20231121 | 134900 | 151776199000 | 302500 | 302000 | 302500 | 301500 | 986 |
| 293 | 20231121 | 134800 | 151478414000 | 302000 | 302000 | 302000 | 301500 | 374 |
| 294 | 20231121 | 134700 | 151365481000 | 302500 | 302500 | 302500 | 302000 | 409 |
| 295 | 20231121 | 134600 | 151241932000 | 302500 | 302500 | 302500 | 302000 | 299 |
| 296 | 20231121 | 134500 | 151151595000 | 302000 | 302000 | 302500 | 302000 | 703 |
| 297 | 20231121 | 134400 | 150939240000 | 302000 | 302500 | 302500 | 302000 | 480 |
| 298 | 20231121 | 134300 | 150794246000 | 302000 | 302000 | 302500 | 302000 | 960 |
| 299 | 20231121 | 134200 | 150504259000 | 302000 | 302500 | 302500 | 302000 | 765 |
| 300 | 20231121 | 134100 | 150273117500 | 302500 | 302000 | 302500 | 301500 | 579 |
| 301 | 20231121 | 134000 | 150098277500 | 302000 | 302000 | 302500 | 302000 | 1402 |
| 302 | 20231121 | 133900 | 149674823500 | 302000 | 302000 | 302500 | 302000 | 337 |
| 303 | 20231121 | 133800 | 149572948500 | 302500 | 303000 | 303000 | 302000 | 962 |
| 304 | 20231121 | 133700 | 149281920000 | 302500 | 302000 | 303000 | 302000 | 2494 |
| 305 | 20231121 | 133600 | 148528419500 | 302000 | 302500 | 303000 | 302000 | 1658 |
| 306 | 20231121 | 133500 | 148027125000 | 302500 | 304000 | 304000 | 302500 | 3426 |
| 307 | 20231121 | 133400 | 146988613000 | 304000 | 304500 | 304500 | 303500 | 1098 |
| 308 | 20231121 | 133300 | 146654946500 | 304500 | 304000 | 304500 | 304000 | 380 |
| 309 | 20231121 | 133200 | 146539249000 | 304000 | 304000 | 304500 | 304000 | 109 |
| 310 | 20231121 | 133100 | 146506098000 | 304500 | 303500 | 304500 | 303500 | 506 |
| 311 | 20231121 | 133000 | 146352238500 | 304000 | 304000 | 304000 | 303500 | 361 |
| 312 | 20231121 | 132900 | 146242551500 | 304000 | 304000 | 304500 | 303500 | 1563 |
| 313 | 20231121 | 132800 | 145767784500 | 304000 | 303500 | 304000 | 303500 | 695 |
| 314 | 20231121 | 132700 | 145556732000 | 303500 | 303000 | 303500 | 303000 | 861 |
| 315 | 20231121 | 132600 | 145295718500 | 303500 | 304500 | 304500 | 303000 | 5474 |
| 316 | 20231121 | 132500 | 143634277000 | 304500 | 304500 | 304500 | 304000 | 505 |
| 317 | 20231121 | 132400 | 143480595000 | 304000 | 304500 | 305000 | 304000 | 1471 |
| 318 | 20231121 | 132300 | 143032703000 | 304500 | 305500 | 305500 | 304000 | 1910 |
| 319 | 20231121 | 132200 | 142450590500 | 305500 | 306500 | 306500 | 305000 | 1415 |
| 320 | 20231121 | 132100 | 142017822500 | 306500 | 306000 | 306500 | 306000 | 1508 |
| 321 | 20231121 | 132000 | 141556249000 | 306000 | 305500 | 306500 | 305500 | 4919 |
| 322 | 20231121 | 131900 | 140051407500 | 305500 | 305000 | 305500 | 304500 | 2626 |
| 323 | 20231121 | 131800 | 139250013000 | 305000 | 303500 | 305000 | 303500 | 1238 |
| 324 | 20231121 | 131700 | 138873237000 | 303500 | 304000 | 304500 | 303500 | 536 |
| 325 | 20231121 | 131600 | 138710281500 | 304000 | 304000 | 304500 | 303500 | 1264 |
| 326 | 20231121 | 131500 | 138325991000 | 304000 | 303500 | 304000 | 303000 | 1287 |
| 327 | 20231121 | 131400 | 137935418000 | 303000 | 303500 | 303500 | 303000 | 532 |
| 328 | 20231121 | 131300 | 137774014000 | 303000 | 303500 | 303500 | 303000 | 444 |
| 329 | 20231121 | 131200 | 137639340500 | 303500 | 303500 | 304000 | 303000 | 1257 |
| 330 | 20231121 | 131100 | 137257933000 | 304000 | 303500 | 304000 | 303500 | 144 |
| 331 | 20231121 | 131000 | 137214176000 | 303500 | 304000 | 304000 | 303500 | 711 |
| 332 | 20231121 | 130900 | 136998379000 | 303500 | 304000 | 304000 | 303500 | 162 |
| 333 | 20231121 | 130800 | 136949181000 | 303500 | 303500 | 304000 | 303500 | 235 |
| 334 | 20231121 | 130700 | 136877831500 | 303500 | 303500 | 304000 | 303000 | 352 |
| 335 | 20231121 | 130600 | 136771002500 | 303500 | 303500 | 303500 | 303000 | 1099 |
| 336 | 20231121 | 130500 | 136437938000 | 303500 | 303500 | 304000 | 303500 | 1879 |
| 337 | 20231121 | 130400 | 135867654500 | 303500 | 303500 | 304000 | 303500 | 169 |
| 338 | 20231121 | 130300 | 135816329500 | 303500 | 304500 | 304500 | 303500 | 2576 |
| 339 | 20231121 | 130200 | 135033593500 | 304000 | 304500 | 304500 | 304000 | 253 |
| 340 | 20231121 | 130100 | 134956635500 | 304500 | 304500 | 305000 | 304000 | 602 |
| 341 | 20231121 | 130000 | 134773345500 | 304000 | 304500 | 304500 | 304000 | 506 |
| 342 | 20231121 | 125900 | 134619367500 | 304500 | 304500 | 304500 | 304000 | 273 |
| 343 | 20231121 | 125800 | 134536261500 | 304500 | 304500 | 305000 | 304500 | 653 |
| 344 | 20231121 | 125700 | 134337418500 | 304500 | 304500 | 304500 | 304000 | 83 |
| 345 | 20231121 | 125600 | 134312149500 | 304500 | 305000 | 305000 | 304000 | 2134 |
| 346 | 20231121 | 125500 | 133662608500 | 304500 | 304500 | 305000 | 304500 | 147 |
| 347 | 20231121 | 125400 | 133617788500 | 305000 | 304500 | 305000 | 304500 | 104 |
| 348 | 20231121 | 125300 | 133586091500 | 304500 | 305000 | 305500 | 304500 | 483 |
| 349 | 20231121 | 125200 | 133438801500 | 304500 | 305000 | 305000 | 304500 | 546 |
| 350 | 20231121 | 125100 | 133272424000 | 304500 | 304500 | 305000 | 304500 | 136 |
| 351 | 20231121 | 125000 | 133230948500 | 304500 | 305000 | 305000 | 304500 | 343 |
| 352 | 20231121 | 124900 | 133126350000 | 305000 | 305500 | 305500 | 304500 | 414 |
| 353 | 20231121 | 124800 | 133000068500 | 305000 | 305000 | 305500 | 304500 | 704 |
| 354 | 20231121 | 124700 | 132785296500 | 305000 | 305000 | 305000 | 304500 | 1231 |
| 355 | 20231121 | 124600 | 132410246500 | 304500 | 304500 | 305500 | 304000 | 1497 |
| 356 | 20231121 | 124500 | 131954084000 | 304000 | 304500 | 304500 | 304000 | 125 |
| 357 | 20231121 | 124400 | 131916049500 | 304500 | 305000 | 305000 | 304000 | 1079 |
| 358 | 20231121 | 124300 | 131587560500 | 305000 | 304500 | 305000 | 304500 | 1359 |
| 359 | 20231121 | 124200 | 131173628000 | 305000 | 305500 | 306000 | 304500 | 3286 |
| 360 | 20231121 | 124100 | 130170452500 | 305500 | 306000 | 306000 | 305500 | 921 |
| 361 | 20231121 | 124000 | 129888686000 | 305500 | 306000 | 306000 | 305500 | 2559 |
| 362 | 20231121 | 123900 | 129105665000 | 305500 | 305500 | 306000 | 305500 | 592 |
| 363 | 20231121 | 123800 | 128924587000 | 306000 | 305500 | 306000 | 305500 | 1106 |
| 364 | 20231121 | 123700 | 128586641000 | 305500 | 306000 | 306000 | 305500 | 157 |
| 365 | 20231121 | 123600 | 128538626000 | 306000 | 306000 | 306000 | 305500 | 2135 |
| 366 | 20231121 | 123500 | 127886321000 | 306000 | 305500 | 306000 | 305000 | 3554 |
| 367 | 20231121 | 123400 | 126800391000 | 305500 | 305000 | 305500 | 304500 | 3267 |
| 368 | 20231121 | 123300 | 125803871500 | 305000 | 305000 | 305000 | 304500 | 798 |
| 369 | 20231121 | 123200 | 125560796000 | 304500 | 305000 | 305000 | 304500 | 378 |
| 370 | 20231121 | 123100 | 125445547500 | 304500 | 305000 | 305000 | 304500 | 219 |
| 371 | 20231121 | 123000 | 125378790000 | 304500 | 305000 | 305000 | 304500 | 411 |
| 372 | 20231121 | 122900 | 125253564500 | 305000 | 305000 | 305000 | 304500 | 189 |
| 373 | 20231121 | 122800 | 125195933000 | 305000 | 305000 | 305000 | 304500 | 163 |
| 374 | 20231121 | 122700 | 125146243500 | 304500 | 305000 | 305000 | 304500 | 475 |
| 375 | 20231121 | 122600 | 125001384500 | 305000 | 305000 | 305500 | 304500 | 1089 |
| 376 | 20231121 | 122500 | 124669232000 | 304500 | 305000 | 305000 | 304500 | 4870 |
| 377 | 20231121 | 122400 | 123183893500 | 305000 | 305000 | 305500 | 304500 | 7431 |
| 378 | 20231121 | 122300 | 120917497500 | 304500 | 304500 | 305000 | 304000 | 3188 |
| 379 | 20231121 | 122200 | 119946490000 | 304500 | 304500 | 304500 | 304000 | 294 |
| 380 | 20231121 | 122100 | 119856994500 | 304000 | 304000 | 304500 | 304000 | 114 |
| 381 | 20231121 | 122000 | 119822317500 | 304500 | 304500 | 304500 | 304000 | 308 |
| 382 | 20231121 | 121900 | 119728560500 | 304000 | 304500 | 304500 | 304000 | 545 |
| 383 | 20231121 | 121800 | 119562640000 | 304000 | 304500 | 304500 | 304000 | 511 |
| 384 | 20231121 | 121700 | 119407167000 | 304500 | 304500 | 304500 | 304000 | 321 |
| 385 | 20231121 | 121600 | 119309452500 | 304500 | 303500 | 304500 | 303500 | 6944 |
| 386 | 20231121 | 121500 | 117199594000 | 303500 | 303500 | 303500 | 303000 | 269 |
| 387 | 20231121 | 121400 | 117118015000 | 303000 | 303500 | 303500 | 303000 | 107 |
| 388 | 20231121 | 121300 | 117085549500 | 303500 | 303000 | 303500 | 303000 | 394 |
| 389 | 20231121 | 121200 | 116966006500 | 303000 | 303000 | 303500 | 302500 | 274 |
| 390 | 20231121 | 121100 | 116882988500 | 303000 | 303500 | 303500 | 303000 | 429 |
| 391 | 20231121 | 121000 | 116752967000 | 303500 | 303500 | 303500 | 303000 | 212 |
| 392 | 20231121 | 120900 | 116688707500 | 303500 | 303000 | 303500 | 303000 | 148 |
| 393 | 20231121 | 120800 | 116643836000 | 303500 | 303000 | 303500 | 303000 | 136 |
| 394 | 20231121 | 120700 | 116602569500 | 303000 | 303000 | 303500 | 303000 | 1189 |
| 395 | 20231121 | 120600 | 116242193500 | 303000 | 303000 | 303000 | 302500 | 147 |
| 396 | 20231121 | 120500 | 116197666000 | 302500 | 303000 | 303000 | 302500 | 67 |
| 397 | 20231121 | 120400 | 116177381000 | 303000 | 302500 | 303000 | 302500 | 212 |
| 398 | 20231121 | 120300 | 116113167000 | 302500 | 303000 | 303500 | 302500 | 291 |
| 399 | 20231121 | 120200 | 116025006000 | 303500 | 303000 | 303500 | 303000 | 120 |
| 400 | 20231121 | 120100 | 115988635500 | 303500 | 302500 | 303500 | 302500 | 40 |
| 401 | 20231121 | 120000 | 115976510500 | 303500 | 302500 | 303500 | 302500 | 100 |
| 402 | 20231121 | 115900 | 115946210500 | 303500 | 302500 | 303500 | 302500 | 1113 |
| 403 | 20231121 | 115800 | 115608968500 | 303000 | 302500 | 303000 | 302500 | 64 |
| 404 | 20231121 | 115700 | 115589593000 | 302500 | 302500 | 303000 | 302500 | 108 |
| 405 | 20231121 | 115600 | 115556904000 | 302500 | 302500 | 303000 | 302500 | 226 |
| 406 | 20231121 | 115500 | 115488503000 | 302500 | 303000 | 303000 | 302000 | 82 |
| 407 | 20231121 | 115400 | 115463703500 | 303000 | 302000 | 303000 | 302000 | 343 |
| 408 | 20231121 | 115300 | 115360054500 | 302000 | 303000 | 303000 | 302000 | 177 |
| 409 | 20231121 | 115200 | 115306522000 | 302500 | 302500 | 303000 | 302500 | 224 |
| 410 | 20231121 | 115100 | 115238754500 | 303000 | 303000 | 303000 | 302500 | 331 |
| 411 | 20231121 | 115000 | 115138573000 | 302500 | 302500 | 303000 | 302500 | 205 |
| 412 | 20231121 | 114900 | 115076490500 | 302500 | 302500 | 303000 | 302500 | 300 |
| 413 | 20231121 | 114800 | 114985715000 | 302500 | 302500 | 303000 | 302000 | 83 |
| 414 | 20231121 | 114700 | 114960610500 | 302500 | 302500 | 303000 | 302500 | 491 |
| 415 | 20231121 | 114600 | 114812053000 | 302500 | 302500 | 303000 | 302500 | 180 |
| 416 | 20231121 | 114500 | 114757589500 | 302500 | 303000 | 303000 | 302000 | 734 |
| 417 | 20231121 | 114400 | 114535535000 | 303000 | 302500 | 303000 | 302500 | 286 |
| 418 | 20231121 | 114300 | 114448903000 | 302500 | 302500 | 303000 | 302500 | 31 |
| 419 | 20231121 | 114200 | 114439524000 | 303000 | 302500 | 303000 | 302000 | 1674 |
| 420 | 20231121 | 114100 | 113933122000 | 302000 | 302500 | 302500 | 302000 | 262 |
| 421 | 20231121 | 114000 | 113853979500 | 302500 | 303000 | 303000 | 302000 | 519 |
| 422 | 20231121 | 113900 | 113696925000 | 302500 | 302500 | 303000 | 302500 | 128 |
| 423 | 20231121 | 113800 | 113658187500 | 302500 | 302500 | 303000 | 302500 | 438 |
| 424 | 20231121 | 113700 | 113525663500 | 303000 | 302000 | 303500 | 302000 | 2457 |
| 425 | 20231121 | 113600 | 112781970000 | 302000 | 302500 | 302500 | 302000 | 94 |
| 426 | 20231121 | 113500 | 112753557500 | 302000 | 302500 | 302500 | 302000 | 473 |
| 427 | 20231121 | 113400 | 112610617500 | 302000 | 302000 | 302500 | 302000 | 457 |
| 428 | 20231121 | 113300 | 112472491000 | 302000 | 302000 | 303000 | 302000 | 725 |
| 429 | 20231121 | 113200 | 112253205500 | 302000 | 302500 | 303000 | 302000 | 1573 |
| 430 | 20231121 | 113100 | 111777417500 | 302500 | 303000 | 303000 | 302500 | 103 |
| 431 | 20231121 | 113000 | 111746234000 | 303000 | 302500 | 303500 | 302500 | 667 |
| 432 | 20231121 | 112900 | 111544146000 | 303000 | 303000 | 303500 | 302500 | 532 |
| 433 | 20231121 | 112800 | 111383011000 | 303000 | 302500 | 303000 | 302500 | 194 |
| 434 | 20231121 | 112700 | 111324303000 | 302500 | 303500 | 303500 | 302500 | 2216 |
| 435 | 20231121 | 112600 | 110653273000 | 303500 | 303000 | 303500 | 303000 | 354 |
| 436 | 20231121 | 112500 | 110545860500 | 303000 | 304000 | 304000 | 302500 | 2028 |
| 437 | 20231121 | 112400 | 109930672000 | 304000 | 303000 | 304000 | 303000 | 2867 |
| 438 | 20231121 | 112300 | 109059971000 | 303000 | 303000 | 303500 | 302500 | 2152 |
| 439 | 20231121 | 112200 | 108407856000 | 303500 | 302500 | 303500 | 302500 | 6800 |
| 440 | 20231121 | 112100 | 106346376000 | 303000 | 302500 | 303000 | 302000 | 1984 |
| 441 | 20231121 | 112000 | 105746146500 | 302500 | 302000 | 302500 | 302000 | 37 |
| 442 | 20231121 | 111900 | 105734967000 | 302000 | 302000 | 302500 | 302000 | 116 |
| 443 | 20231121 | 111800 | 105699908500 | 302000 | 302500 | 302500 | 302000 | 863 |
| 444 | 20231121 | 111700 | 105439219500 | 302500 | 303000 | 303000 | 302000 | 1413 |
| 445 | 20231121 | 111600 | 105011896500 | 303000 | 303000 | 303000 | 302500 | 141 |
| 446 | 20231121 | 111500 | 104969193000 | 302500 | 302000 | 303000 | 302000 | 881 |
| 447 | 20231121 | 111400 | 104702631500 | 302000 | 302500 | 302500 | 302000 | 139 |
| 448 | 20231121 | 111300 | 104660592000 | 302500 | 302500 | 303000 | 302000 | 437 |
| 449 | 20231121 | 111200 | 104528362000 | 302500 | 302500 | 302500 | 302000 | 430 |
| 450 | 20231121 | 111100 | 104398299000 | 302500 | 302500 | 302500 | 302000 | 351 |
| 451 | 20231121 | 111000 | 104292169000 | 302000 | 302500 | 302500 | 302000 | 384 |
| 452 | 20231121 | 110900 | 104176114000 | 302500 | 302000 | 302500 | 302000 | 851 |
| 453 | 20231121 | 110800 | 103918691000 | 302000 | 302500 | 302500 | 302000 | 273 |
| 454 | 20231121 | 110700 | 103836188500 | 302000 | 303000 | 303000 | 302000 | 746 |
| 455 | 20231121 | 110600 | 103610522500 | 302500 | 302500 | 303000 | 302000 | 3672 |
| 456 | 20231121 | 110500 | 102499599500 | 302500 | 301500 | 302500 | 301500 | 718 |
| 457 | 20231121 | 110400 | 102282705500 | 301500 | 302000 | 302500 | 301500 | 478 |
| 458 | 20231121 | 110300 | 102138339500 | 302500 | 302500 | 302500 | 302000 | 569 |
| 459 | 20231121 | 110200 | 101966307500 | 302500 | 302500 | 302500 | 302000 | 1393 |
| 460 | 20231121 | 110100 | 101545566500 | 302000 | 302000 | 302500 | 302000 | 228 |
| 461 | 20231121 | 110000 | 101476677500 | 302000 | 302000 | 302500 | 302000 | 87 |
| 462 | 20231121 | 105900 | 101450384500 | 302500 | 301500 | 302500 | 301500 | 517 |
| 463 | 20231121 | 105800 | 101294201500 | 301500 | 302500 | 302500 | 301500 | 358 |
| 464 | 20231121 | 105700 | 101186130500 | 302000 | 302500 | 302500 | 302000 | 401 |
| 465 | 20231121 | 105600 | 101064992000 | 302000 | 301500 | 302500 | 301500 | 236 |
| 466 | 20231121 | 105500 | 100993713000 | 302000 | 301000 | 302000 | 301000 | 2928 |
| 467 | 20231121 | 105400 | 100111010500 | 301000 | 301500 | 301500 | 301000 | 354 |
| 468 | 20231121 | 105300 | 100004434000 | 301000 | 301500 | 302000 | 301000 | 3663 |
| 469 | 20231121 | 105200 | 98901233000 | 301500 | 302000 | 302000 | 301000 | 2195 |
| 470 | 20231121 | 105100 | 98239220500 | 302000 | 302000 | 302000 | 301500 | 182 |
| 471 | 20231121 | 105000 | 98184278500 | 301500 | 301500 | 302000 | 301500 | 158 |
| 472 | 20231121 | 104900 | 98136596500 | 302000 | 302000 | 302000 | 301500 | 275 |
| 473 | 20231121 | 104800 | 98053632000 | 301500 | 303000 | 303000 | 301500 | 689 |
| 474 | 20231121 | 104700 | 97845361000 | 302500 | 302000 | 303000 | 302000 | 2529 |
| 475 | 20231121 | 104600 | 97080113000 | 302000 | 302000 | 302500 | 302000 | 1812 |
| 476 | 20231121 | 104500 | 96532765000 | 302000 | 302500 | 302500 | 302000 | 376 |
| 477 | 20231121 | 104400 | 96419177500 | 302000 | 302000 | 302500 | 302000 | 208 |
| 478 | 20231121 | 104300 | 96356344500 | 302000 | 302000 | 302500 | 301500 | 1903 |
| 479 | 20231121 | 104200 | 95781471000 | 301500 | 301500 | 302000 | 301500 | 502 |
| 480 | 20231121 | 104100 | 95630082500 | 302000 | 302000 | 302000 | 301500 | 921 |
| 481 | 20231121 | 104000 | 95352279000 | 302000 | 302500 | 302500 | 302000 | 1610 |
| 482 | 20231121 | 103900 | 94866050000 | 302500 | 302500 | 302500 | 302000 | 352 |
| 483 | 20231121 | 103800 | 94759614000 | 302500 | 302500 | 302500 | 302000 | 248 |
| 484 | 20231121 | 103700 | 94684609500 | 302500 | 302500 | 302500 | 302000 | 514 |
| 485 | 20231121 | 103600 | 94529139000 | 302500 | 302500 | 302500 | 302000 | 748 |
| 486 | 20231121 | 103500 | 94302874500 | 302500 | 303000 | 303000 | 302500 | 1766 |
| 487 | 20231121 | 103400 | 93768455500 | 303000 | 302500 | 303000 | 302500 | 799 |
| 488 | 20231121 | 103300 | 93526559000 | 302500 | 302000 | 303000 | 302000 | 800 |
| 489 | 20231121 | 103200 | 93284557000 | 302500 | 302500 | 303000 | 302500 | 1277 |
| 490 | 20231121 | 103100 | 92898258000 | 302500 | 303500 | 303500 | 302000 | 4094 |
| 491 | 20231121 | 103000 | 91658798500 | 303500 | 302500 | 303500 | 302500 | 7187 |
| 492 | 20231121 | 102900 | 89482045500 | 302500 | 302500 | 302500 | 302000 | 1275 |
| 493 | 20231121 | 102800 | 89096380000 | 302500 | 302000 | 302500 | 302000 | 1050 |
| 494 | 20231121 | 102700 | 88779260000 | 302000 | 302000 | 302500 | 301000 | 2202 |
| 495 | 20231121 | 102600 | 88114482500 | 302000 | 301500 | 302000 | 301500 | 675 |
| 496 | 20231121 | 102500 | 87910843000 | 302000 | 301500 | 302000 | 301000 | 1853 |
| 497 | 20231121 | 102400 | 87352005500 | 301500 | 302000 | 302000 | 301500 | 1906 |
| 498 | 20231121 | 102300 | 86777156500 | 302000 | 302000 | 302000 | 301500 | 759 |
| 499 | 20231121 | 102200 | 86548235000 | 302000 | 302000 | 302000 | 301500 | 702 |
| 500 | 20231121 | 102100 | 86336276000 | 302000 | 302500 | 302500 | 302000 | 2488 |
| 501 | 20231121 | 102000 | 85584754000 | 302000 | 302000 | 302500 | 301500 | 4030 |
| 502 | 20231121 | 101900 | 84367387500 | 302000 | 301500 | 302000 | 301500 | 808 |
| 503 | 20231121 | 101800 | 84123731000 | 301500 | 301500 | 302000 | 301000 | 1030 |
| 504 | 20231121 | 101700 | 83813211000 | 301500 | 302000 | 302000 | 301000 | 2423 |
| 505 | 20231121 | 101600 | 83082556000 | 302000 | 301500 | 302000 | 301500 | 1374 |
| 506 | 20231121 | 101500 | 82667807000 | 301500 | 301000 | 301500 | 301000 | 711 |
| 507 | 20231121 | 101400 | 82453510000 | 301500 | 301000 | 302000 | 301000 | 2129 |
| 508 | 20231121 | 101300 | 81811626000 | 301500 | 301500 | 301500 | 301000 | 276 |
| 509 | 20231121 | 101200 | 81728458500 | 301500 | 302000 | 302000 | 301500 | 1330 |
| 510 | 20231121 | 101100 | 81327321000 | 301500 | 301500 | 302000 | 301500 | 198 |
| 511 | 20231121 | 101000 | 81267620000 | 301500 | 301500 | 302000 | 301500 | 993 |
| 512 | 20231121 | 100900 | 80968115000 | 302000 | 301500 | 302000 | 301000 | 1478 |
| 513 | 20231121 | 100800 | 80522436000 | 302000 | 301000 | 302500 | 301000 | 6301 |
| 514 | 20231121 | 100700 | 78621147500 | 300500 | 301000 | 301500 | 300000 | 3425 |
| 515 | 20231121 | 100600 | 77590934000 | 301500 | 302000 | 302000 | 301000 | 3172 |
| 516 | 20231121 | 100500 | 76633943500 | 301500 | 301500 | 302000 | 301000 | 1818 |
| 517 | 20231121 | 100400 | 76085886000 | 301500 | 301500 | 302000 | 301000 | 2972 |
| 518 | 20231121 | 100300 | 75189857000 | 301000 | 301500 | 301500 | 301000 | 362 |
| 519 | 20231121 | 100200 | 75080771000 | 301500 | 301000 | 302000 | 300500 | 4231 |
| 520 | 20231121 | 100100 | 73805614000 | 301000 | 301000 | 301500 | 300500 | 2208 |
| 521 | 20231121 | 100000 | 73140981500 | 300500 | 301000 | 301500 | 300500 | 5282 |
| 522 | 20231121 | 095900 | 71551120000 | 301000 | 299000 | 301000 | 299000 | 5433 |
| 523 | 20231121 | 095800 | 69920067000 | 299500 | 299500 | 300000 | 299000 | 625 |
| 524 | 20231121 | 095700 | 69732884500 | 299500 | 299000 | 299500 | 298500 | 2257 |
| 525 | 20231121 | 095600 | 69057640500 | 298500 | 299000 | 299500 | 298500 | 1282 |
| 526 | 20231121 | 095500 | 68674437500 | 299500 | 299500 | 300000 | 299000 | 2630 |
| 527 | 20231121 | 095400 | 67886983000 | 299000 | 299500 | 299500 | 299000 | 520 |
| 528 | 20231121 | 095300 | 67731430000 | 299500 | 299000 | 299500 | 298500 | 946 |
| 529 | 20231121 | 095200 | 67448487500 | 299000 | 298500 | 299000 | 298000 | 3363 |
| 530 | 20231121 | 095100 | 66444028500 | 298000 | 298500 | 298500 | 297500 | 1070 |
| 531 | 20231121 | 095000 | 66125176000 | 298000 | 297000 | 298500 | 297000 | 1435 |
| 532 | 20231121 | 094900 | 65697731000 | 297000 | 297500 | 297500 | 296500 | 1961 |
| 533 | 20231121 | 094800 | 65115628500 | 297500 | 297000 | 297500 | 297000 | 852 |
| 534 | 20231121 | 094700 | 64862542000 | 297000 | 297000 | 297500 | 297000 | 1597 |
| 535 | 20231121 | 094600 | 64388057000 | 297500 | 297500 | 298000 | 297000 | 2355 |
| 536 | 20231121 | 094500 | 63687478500 | 298000 | 297000 | 298000 | 296500 | 2256 |
| 537 | 20231121 | 094400 | 63017304500 | 296500 | 296500 | 297000 | 296000 | 2383 |
| 538 | 20231121 | 094300 | 62310840500 | 296500 | 296500 | 297000 | 296000 | 1495 |
| 539 | 20231121 | 094200 | 61867567000 | 296500 | 296000 | 296500 | 295500 | 5182 |
| 540 | 20231121 | 094100 | 60333568000 | 296000 | 297000 | 297000 | 296000 | 7524 |
| 541 | 20231121 | 094000 | 58103832000 | 297000 | 297500 | 297500 | 297000 | 786 |
| 542 | 20231121 | 093900 | 57870300500 | 297500 | 297500 | 298000 | 297500 | 856 |
| 543 | 20231121 | 093800 | 57615528000 | 297500 | 297000 | 298500 | 297000 | 1958 |
| 544 | 20231121 | 093700 | 57032894000 | 297500 | 297000 | 297500 | 297000 | 1634 |
| 545 | 20231121 | 093600 | 56547467500 | 297500 | 297500 | 297500 | 297000 | 925 |
| 546 | 20231121 | 093500 | 56272687000 | 297000 | 296500 | 297000 | 296000 | 5040 |
| 547 | 20231121 | 093400 | 54777765000 | 296500 | 297500 | 297500 | 296500 | 5244 |
| 548 | 20231121 | 093300 | 53221353500 | 297500 | 297500 | 298000 | 297000 | 2610 |
| 549 | 20231121 | 093200 | 52444947000 | 298000 | 299000 | 299000 | 297500 | 2784 |
| 550 | 20231121 | 093100 | 51614921000 | 299000 | 298500 | 299500 | 298000 | 1618 |
| 551 | 20231121 | 093000 | 51131767500 | 298500 | 299000 | 299000 | 298000 | 2037 |
| 552 | 20231121 | 092900 | 50523739000 | 298500 | 298500 | 299500 | 298500 | 1807 |
| 553 | 20231121 | 092800 | 49983189000 | 298500 | 298000 | 299000 | 298000 | 1084 |
| 554 | 20231121 | 092700 | 49659631000 | 298500 | 297500 | 298500 | 297500 | 1099 |
| 555 | 20231121 | 092600 | 49332322500 | 297500 | 297500 | 298000 | 297000 | 2578 |
| 556 | 20231121 | 092500 | 48564965500 | 297500 | 297000 | 298000 | 297000 | 3156 |
| 557 | 20231121 | 092400 | 47626224500 | 297000 | 298000 | 298000 | 297000 | 2355 |
| 558 | 20231121 | 092300 | 46925487500 | 297500 | 299000 | 299000 | 297500 | 2945 |
| 559 | 20231121 | 092200 | 46047359500 | 299000 | 298500 | 299500 | 298500 | 2094 |
| 560 | 20231121 | 092100 | 45421338500 | 298500 | 298000 | 299000 | 297500 | 1072 |
| 561 | 20231121 | 092000 | 45101332500 | 298500 | 298500 | 298500 | 298000 | 3169 |
| 562 | 20231121 | 091900 | 44156607500 | 298500 | 299500 | 299500 | 298500 | 4495 |
| 563 | 20231121 | 091800 | 42813564000 | 299500 | 298500 | 299500 | 298500 | 1281 |
| 564 | 20231121 | 091700 | 42430474000 | 298500 | 299000 | 299000 | 298000 | 2261 |
| 565 | 20231121 | 091600 | 41755900500 | 298500 | 299500 | 300000 | 298500 | 5665 |
| 566 | 20231121 | 091500 | 40062147500 | 300000 | 301000 | 301000 | 300000 | 5389 |
| 567 | 20231121 | 091400 | 38443340000 | 301000 | 300000 | 301500 | 299500 | 7447 |
| 568 | 20231121 | 091300 | 36205237000 | 300000 | 299000 | 301000 | 299000 | 7327 |
| 569 | 20231121 | 091200 | 34004561500 | 299000 | 299500 | 299500 | 298500 | 4433 |
| 570 | 20231121 | 091100 | 32678642000 | 299000 | 298500 | 300000 | 298000 | 6045 |
| 571 | 20231121 | 091000 | 30871066000 | 298000 | 297000 | 298500 | 296500 | 4646 |
| 572 | 20231121 | 090900 | 29489973000 | 297000 | 297000 | 297500 | 296500 | 2191 |
| 573 | 20231121 | 090800 | 28839433500 | 296500 | 298000 | 298000 | 296500 | 4740 |
| 574 | 20231121 | 090700 | 27430584000 | 298000 | 297000 | 298500 | 296000 | 7160 |
| 575 | 20231121 | 090600 | 25304854500 | 297000 | 297500 | 298000 | 296500 | 6812 |
| 576 | 20231121 | 090500 | 23280497500 | 297500 | 298000 | 298500 | 297000 | 4217 |
| 577 | 20231121 | 090400 | 22024808000 | 297500 | 299000 | 299000 | 297500 | 7550 |
| 578 | 20231121 | 090300 | 19774618000 | 299000 | 298000 | 300500 | 297500 | 5228 |
| 579 | 20231121 | 090200 | 18210801000 | 298000 | 299000 | 299500 | 297000 | 10013 |
| 580 | 20231121 | 090100 | 15226396500 | 299000 | 302000 | 302000 | 298000 | 27278 |
| 581 | 20231121 | 090000 | 7041020000 | 302000 | 303000 | 303000 | 301500 | 23194 |