34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 184500 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 10885 |
| 3 | 20231123 | 184400 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 4 | 20231123 | 184300 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 5 | 20231123 | 184200 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 6 | 20231123 | 184100 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 7 | 20231123 | 184000 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 8 | 20231123 | 183900 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 9 | 20231123 | 183800 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 10 | 20231123 | 183700 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 11 | 20231123 | 183600 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 12 | 20231123 | 183500 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 13 | 20231123 | 183400 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 14 | 20231123 | 183300 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 15 | 20231123 | 183200 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 16 | 20231123 | 183100 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 17 | 20231123 | 183000 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 18 | 20231123 | 182900 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 19 | 20231123 | 182800 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 20 | 20231123 | 182700 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 21 | 20231123 | 182600 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 22 | 20231123 | 182500 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 23 | 20231123 | 182400 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 24 | 20231123 | 182300 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 25 | 20231123 | 182200 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 26 | 20231123 | 182100 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 27 | 20231123 | 182000 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 28 | 20231123 | 181900 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 29 | 20231123 | 181800 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 30 | 20231123 | 181700 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 31 | 20231123 | 181600 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 32 | 20231123 | 181500 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 10885 |
| 33 | 20231123 | 181400 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 34 | 20231123 | 181300 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 35 | 20231123 | 181200 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 36 | 20231123 | 181100 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 37 | 20231123 | 181000 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 38 | 20231123 | 180900 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 39 | 20231123 | 180800 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 40 | 20231123 | 180700 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 41 | 20231123 | 180600 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 42 | 20231123 | 180500 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 43 | 20231123 | 180400 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 44 | 20231123 | 180300 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 45 | 20231123 | 180200 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 46 | 20231123 | 180100 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 47 | 20231123 | 180000 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 48 | 20231123 | 175900 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 49 | 20231123 | 175800 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 50 | 20231123 | 175700 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 51 | 20231123 | 175600 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 52 | 20231123 | 175500 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 53 | 20231123 | 175400 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 54 | 20231123 | 175300 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 55 | 20231123 | 175200 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 56 | 20231123 | 175100 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 57 | 20231123 | 175000 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 58 | 20231123 | 174900 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 59 | 20231123 | 174800 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 60 | 20231123 | 174700 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 61 | 20231123 | 174600 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 62 | 20231123 | 174500 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 10885 |
| 63 | 20231123 | 174400 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 64 | 20231123 | 174300 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 65 | 20231123 | 174200 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 66 | 20231123 | 174100 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 67 | 20231123 | 174000 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 68 | 20231123 | 173900 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 69 | 20231123 | 173800 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 70 | 20231123 | 173700 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 71 | 20231123 | 173600 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 72 | 20231123 | 173500 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 73 | 20231123 | 173400 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 74 | 20231123 | 173300 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 75 | 20231123 | 173200 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 76 | 20231123 | 173100 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 77 | 20231123 | 173000 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 78 | 20231123 | 172900 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 79 | 20231123 | 172800 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 80 | 20231123 | 172700 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 81 | 20231123 | 172600 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 82 | 20231123 | 172500 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 83 | 20231123 | 172400 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 84 | 20231123 | 172300 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 85 | 20231123 | 172200 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 86 | 20231123 | 172100 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 87 | 20231123 | 172000 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 88 | 20231123 | 171900 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 89 | 20231123 | 171800 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 90 | 20231123 | 171700 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 91 | 20231123 | 171600 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 92 | 20231123 | 171500 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 10885 |
| 93 | 20231123 | 171400 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 94 | 20231123 | 171300 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 95 | 20231123 | 171200 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 96 | 20231123 | 171100 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 97 | 20231123 | 171000 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 98 | 20231123 | 170900 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 99 | 20231123 | 170800 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 100 | 20231123 | 170700 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 101 | 20231123 | 170600 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 102 | 20231123 | 170500 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 103 | 20231123 | 170400 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 104 | 20231123 | 170300 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 105 | 20231123 | 170200 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 106 | 20231123 | 170100 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 107 | 20231123 | 170000 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 108 | 20231123 | 165900 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 109 | 20231123 | 165800 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 110 | 20231123 | 165700 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 111 | 20231123 | 165600 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 112 | 20231123 | 165500 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 113 | 20231123 | 165400 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 114 | 20231123 | 165300 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 115 | 20231123 | 165200 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 116 | 20231123 | 165100 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 117 | 20231123 | 165000 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 118 | 20231123 | 164900 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 119 | 20231123 | 164800 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 120 | 20231123 | 164700 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 121 | 20231123 | 164600 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 122 | 20231123 | 164500 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 10885 |
| 123 | 20231123 | 164400 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 124 | 20231123 | 164300 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 125 | 20231123 | 164200 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 126 | 20231123 | 164100 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 127 | 20231123 | 164000 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 128 | 20231123 | 163900 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 129 | 20231123 | 163800 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 130 | 20231123 | 163700 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 131 | 20231123 | 163600 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 132 | 20231123 | 163500 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 133 | 20231123 | 163400 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 134 | 20231123 | 163300 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 135 | 20231123 | 163200 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 136 | 20231123 | 163100 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 137 | 20231123 | 163000 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 138 | 20231123 | 162900 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 139 | 20231123 | 162800 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 140 | 20231123 | 162700 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 141 | 20231123 | 162600 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 142 | 20231123 | 162500 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 143 | 20231123 | 162400 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 144 | 20231123 | 162300 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 145 | 20231123 | 162200 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 146 | 20231123 | 162100 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 147 | 20231123 | 162000 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 148 | 20231123 | 161900 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 149 | 20231123 | 161800 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 150 | 20231123 | 161700 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 151 | 20231123 | 161600 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 152 | 20231123 | 161500 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 10885 |
| 153 | 20231123 | 161400 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 154 | 20231123 | 161300 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 155 | 20231123 | 161200 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 156 | 20231123 | 161100 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 157 | 20231123 | 161000 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 158 | 20231123 | 160900 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 159 | 20231123 | 160800 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 160 | 20231123 | 160700 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 161 | 20231123 | 160600 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 162 | 20231123 | 160500 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 163 | 20231123 | 160400 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 164 | 20231123 | 160300 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 165 | 20231123 | 160200 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 166 | 20231123 | 160100 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 167 | 20231123 | 160000 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 168 | 20231123 | 155900 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 169 | 20231123 | 155800 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 170 | 20231123 | 155700 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 171 | 20231123 | 155600 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 172 | 20231123 | 155500 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 173 | 20231123 | 155400 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 174 | 20231123 | 155300 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 175 | 20231123 | 155200 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 176 | 20231123 | 155100 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 177 | 20231123 | 155000 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 178 | 20231123 | 154900 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 179 | 20231123 | 154800 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 180 | 20231123 | 154700 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 181 | 20231123 | 154600 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 182 | 20231123 | 154500 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 10885 |
| 183 | 20231123 | 154400 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 184 | 20231123 | 154300 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 185 | 20231123 | 154200 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 186 | 20231123 | 154100 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 187 | 20231123 | 154000 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 188 | 20231123 | 153900 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 189 | 20231123 | 153800 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 190 | 20231123 | 153700 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 191 | 20231123 | 153600 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 192 | 20231123 | 153500 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 193 | 20231123 | 153400 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 194 | 20231123 | 153300 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 195 | 20231123 | 153200 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 196 | 20231123 | 153100 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 197 | 20231123 | 153000 | 90461214000 | 475000 | 475000 | 475000 | 475000 | 10885 |
| 198 | 20231123 | 152900 | 85290839000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 199 | 20231123 | 152800 | 85290839000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 200 | 20231123 | 152700 | 85290839000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 201 | 20231123 | 152600 | 85290839000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 202 | 20231123 | 152500 | 85290839000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 203 | 20231123 | 152400 | 85290839000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 204 | 20231123 | 152300 | 85290839000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 205 | 20231123 | 152200 | 85290839000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 206 | 20231123 | 152100 | 85290839000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 207 | 20231123 | 152000 | 85290839000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 208 | 20231123 | 151900 | 85290839000 | 475000 | 475500 | 475500 | 475000 | 692 |
| 209 | 20231123 | 151800 | 84961877500 | 475500 | 475000 | 475500 | 475000 | 807 |
| 210 | 20231123 | 151700 | 84578245000 | 475000 | 475500 | 475500 | 475000 | 471 |
| 211 | 20231123 | 151600 | 84354346000 | 475000 | 474500 | 475500 | 474500 | 1085 |
| 212 | 20231123 | 151500 | 83838969500 | 475000 | 474500 | 475000 | 474500 | 267 |
| 213 | 20231123 | 151400 | 83712215000 | 475000 | 474500 | 475000 | 474500 | 245 |
| 214 | 20231123 | 151300 | 83595911000 | 474500 | 475000 | 475000 | 474500 | 196 |
| 215 | 20231123 | 151200 | 83502863000 | 474500 | 475000 | 475500 | 474500 | 1006 |
| 216 | 20231123 | 151100 | 83025010000 | 475000 | 475000 | 475500 | 475000 | 82 |
| 217 | 20231123 | 151000 | 82986036500 | 475500 | 475000 | 475500 | 475000 | 171 |
| 218 | 20231123 | 150900 | 82904800000 | 475000 | 475000 | 475500 | 475000 | 110 |
| 219 | 20231123 | 150800 | 82852526000 | 475000 | 474500 | 475500 | 474500 | 1313 |
| 220 | 20231123 | 150700 | 82228715000 | 474500 | 474000 | 475000 | 474000 | 983 |
| 221 | 20231123 | 150600 | 81762227500 | 474000 | 474000 | 474500 | 474000 | 262 |
| 222 | 20231123 | 150500 | 81637927000 | 474000 | 474000 | 474500 | 474000 | 512 |
| 223 | 20231123 | 150400 | 81394995500 | 474500 | 474000 | 474500 | 474000 | 63 |
| 224 | 20231123 | 150300 | 81365114000 | 474000 | 474000 | 474500 | 474000 | 124 |
| 225 | 20231123 | 150200 | 81306288500 | 474500 | 474000 | 474500 | 474000 | 73 |
| 226 | 20231123 | 150100 | 81271669000 | 474000 | 473500 | 474500 | 473500 | 1319 |
| 227 | 20231123 | 150000 | 80646406500 | 473500 | 473500 | 474000 | 473500 | 255 |
| 228 | 20231123 | 145900 | 80525606500 | 474000 | 473500 | 474000 | 473500 | 161 |
| 229 | 20231123 | 145800 | 80449330000 | 473500 | 473500 | 474000 | 473500 | 213 |
| 230 | 20231123 | 145700 | 80348449500 | 473500 | 474000 | 474000 | 473500 | 80 |
| 231 | 20231123 | 145600 | 80310549500 | 474500 | 474000 | 474500 | 473500 | 206 |
| 232 | 20231123 | 145500 | 80212923000 | 474000 | 474000 | 474500 | 473500 | 1120 |
| 233 | 20231123 | 145400 | 79682029000 | 474500 | 474500 | 474500 | 474000 | 253 |
| 234 | 20231123 | 145300 | 79562054000 | 474500 | 474500 | 474500 | 474000 | 123 |
| 235 | 20231123 | 145200 | 79503727500 | 474500 | 474500 | 474500 | 474000 | 72 |
| 236 | 20231123 | 145100 | 79469581500 | 474000 | 474500 | 474500 | 474000 | 133 |
| 237 | 20231123 | 145000 | 79406518500 | 474500 | 474500 | 474500 | 474000 | 190 |
| 238 | 20231123 | 144900 | 79316378000 | 474000 | 474500 | 474500 | 474000 | 89 |
| 239 | 20231123 | 144800 | 79274170500 | 474500 | 474500 | 474500 | 474000 | 109 |
| 240 | 20231123 | 144700 | 79222462000 | 474500 | 474500 | 474500 | 474000 | 191 |
| 241 | 20231123 | 144600 | 79131834500 | 474000 | 474500 | 474500 | 474000 | 58 |
| 242 | 20231123 | 144500 | 79104317000 | 474500 | 474000 | 474500 | 474000 | 1049 |
| 243 | 20231123 | 144400 | 78606576000 | 474500 | 474500 | 474500 | 474000 | 111 |
| 244 | 20231123 | 144300 | 78553929000 | 474500 | 474500 | 474500 | 474000 | 290 |
| 245 | 20231123 | 144200 | 78416343000 | 474000 | 473500 | 474500 | 473500 | 265 |
| 246 | 20231123 | 144100 | 78290706500 | 474000 | 474000 | 474000 | 473500 | 225 |
| 247 | 20231123 | 144000 | 78184069000 | 474000 | 474000 | 474000 | 473500 | 132 |
| 248 | 20231123 | 143900 | 78121513000 | 474000 | 474000 | 474000 | 473500 | 566 |
| 249 | 20231123 | 143800 | 77853249500 | 473500 | 474000 | 474500 | 473500 | 359 |
| 250 | 20231123 | 143700 | 77683096500 | 474500 | 474500 | 474500 | 474000 | 66 |
| 251 | 20231123 | 143600 | 77651783000 | 474500 | 474500 | 474500 | 474000 | 845 |
| 252 | 20231123 | 143500 | 77251130500 | 474500 | 475000 | 475000 | 474000 | 565 |
| 253 | 20231123 | 143400 | 76983033500 | 475000 | 474500 | 475000 | 474000 | 180 |
| 254 | 20231123 | 143300 | 76897608000 | 474500 | 474500 | 474500 | 474000 | 225 |
| 255 | 20231123 | 143200 | 76790858500 | 474500 | 474500 | 474500 | 474000 | 152 |
| 256 | 20231123 | 143100 | 76718749500 | 474500 | 474000 | 474500 | 473500 | 1652 |
| 257 | 20231123 | 143000 | 75935390000 | 474000 | 473500 | 474000 | 473500 | 275 |
| 258 | 20231123 | 142900 | 75805059000 | 474000 | 474000 | 474000 | 473500 | 191 |
| 259 | 20231123 | 142800 | 75714587500 | 474000 | 474000 | 474000 | 473500 | 166 |
| 260 | 20231123 | 142700 | 75635928500 | 473500 | 473500 | 474000 | 473500 | 320 |
| 261 | 20231123 | 142600 | 75484336000 | 473500 | 473500 | 474000 | 473500 | 117 |
| 262 | 20231123 | 142500 | 75428905500 | 473500 | 474000 | 474000 | 473500 | 210 |
| 263 | 20231123 | 142400 | 75329404000 | 474000 | 474000 | 474000 | 473500 | 258 |
| 264 | 20231123 | 142300 | 75207175500 | 474000 | 474000 | 474000 | 473500 | 91 |
| 265 | 20231123 | 142200 | 75164064000 | 473500 | 474000 | 474000 | 473500 | 133 |
| 266 | 20231123 | 142100 | 75101071000 | 474000 | 474000 | 474000 | 473500 | 136 |
| 267 | 20231123 | 142000 | 75036619000 | 473500 | 474000 | 474000 | 473500 | 201 |
| 268 | 20231123 | 141900 | 74941414000 | 474000 | 474000 | 474000 | 473500 | 105 |
| 269 | 20231123 | 141800 | 74891681000 | 474000 | 473500 | 474000 | 473500 | 362 |
| 270 | 20231123 | 141700 | 74720106500 | 474000 | 474000 | 474000 | 473500 | 109 |
| 271 | 20231123 | 141600 | 74668473000 | 473500 | 474000 | 474000 | 473500 | 99 |
| 272 | 20231123 | 141500 | 74621576500 | 474000 | 474000 | 474000 | 473500 | 215 |
| 273 | 20231123 | 141400 | 74519697500 | 474000 | 473500 | 474000 | 473500 | 119 |
| 274 | 20231123 | 141300 | 74463301500 | 473500 | 473500 | 474000 | 473500 | 74 |
| 275 | 20231123 | 141200 | 74428233500 | 474000 | 473500 | 474000 | 473500 | 167 |
| 276 | 20231123 | 141100 | 74349092000 | 473500 | 473500 | 474000 | 473500 | 197 |
| 277 | 20231123 | 141000 | 74255802500 | 474000 | 473500 | 474000 | 473500 | 255 |
| 278 | 20231123 | 140900 | 74135037500 | 474000 | 473500 | 474000 | 473500 | 75 |
| 279 | 20231123 | 140800 | 74099516000 | 473500 | 473500 | 474000 | 473500 | 184 |
| 280 | 20231123 | 140700 | 74012378500 | 473500 | 473500 | 474000 | 473000 | 168 |
| 281 | 20231123 | 140600 | 73932825500 | 473500 | 473000 | 474000 | 473000 | 358 |
| 282 | 20231123 | 140500 | 73763324000 | 473500 | 474000 | 474000 | 473000 | 353 |
| 283 | 20231123 | 140400 | 73596194500 | 474000 | 474000 | 474000 | 473500 | 142 |
| 284 | 20231123 | 140300 | 73528908500 | 473500 | 474000 | 474000 | 473500 | 150 |
| 285 | 20231123 | 140200 | 73457851000 | 474000 | 474500 | 474500 | 474000 | 201 |
| 286 | 20231123 | 140100 | 73362568000 | 474500 | 474500 | 475000 | 474000 | 496 |
| 287 | 20231123 | 140000 | 73127238000 | 474000 | 475000 | 475000 | 474000 | 68 |
| 288 | 20231123 | 135900 | 73094987500 | 474500 | 474500 | 475000 | 474000 | 583 |
| 289 | 20231123 | 135800 | 72818430000 | 474500 | 474500 | 475000 | 474000 | 152 |
| 290 | 20231123 | 135700 | 72746307500 | 474500 | 475000 | 475500 | 474000 | 1004 |
| 291 | 20231123 | 135600 | 72269888000 | 475000 | 475500 | 475500 | 475000 | 316 |
| 292 | 20231123 | 135500 | 72119770000 | 475000 | 475500 | 475500 | 475000 | 102 |
| 293 | 20231123 | 135400 | 72071302500 | 475000 | 474500 | 475500 | 474500 | 440 |
| 294 | 20231123 | 135300 | 71862282000 | 475000 | 475000 | 475000 | 474500 | 147 |
| 295 | 20231123 | 135200 | 71792469000 | 475000 | 475000 | 475000 | 474500 | 307 |
| 296 | 20231123 | 135100 | 71646651500 | 475500 | 475000 | 475500 | 475000 | 609 |
| 297 | 20231123 | 135000 | 71357367000 | 475000 | 475000 | 475000 | 474500 | 104 |
| 298 | 20231123 | 134900 | 71307975000 | 475000 | 474500 | 475500 | 474500 | 391 |
| 299 | 20231123 | 134800 | 71122260000 | 474500 | 475000 | 475500 | 474500 | 190 |
| 300 | 20231123 | 134700 | 71031999000 | 475000 | 475500 | 475500 | 474500 | 655 |
| 301 | 20231123 | 134600 | 70720876500 | 475500 | 475500 | 475500 | 475000 | 112 |
| 302 | 20231123 | 134500 | 70667625000 | 475500 | 475500 | 475500 | 475000 | 101 |
| 303 | 20231123 | 134400 | 70619604000 | 475000 | 475500 | 475500 | 475000 | 208 |
| 304 | 20231123 | 134300 | 70520715000 | 475500 | 475500 | 475500 | 475000 | 56 |
| 305 | 20231123 | 134200 | 70494087500 | 475500 | 475500 | 475500 | 475000 | 108 |
| 306 | 20231123 | 134100 | 70442744000 | 475500 | 474500 | 475500 | 474500 | 361 |
| 307 | 20231123 | 134000 | 70271247500 | 475000 | 475000 | 475000 | 474500 | 124 |
| 308 | 20231123 | 133900 | 70212350000 | 474500 | 475000 | 475000 | 474500 | 431 |
| 309 | 20231123 | 133800 | 70007631000 | 475000 | 474500 | 475000 | 474500 | 45 |
| 310 | 20231123 | 133700 | 69986257500 | 475000 | 474500 | 475000 | 474500 | 244 |
| 311 | 20231123 | 133600 | 69870456000 | 474000 | 474500 | 475000 | 474000 | 438 |
| 312 | 20231123 | 133500 | 69662616500 | 474000 | 474500 | 474500 | 474000 | 201 |
| 313 | 20231123 | 133400 | 69567335500 | 474500 | 474000 | 475000 | 474000 | 391 |
| 314 | 20231123 | 133300 | 69381808500 | 474500 | 474000 | 475000 | 473500 | 700 |
| 315 | 20231123 | 133200 | 69049857500 | 474000 | 474000 | 474000 | 473500 | 45 |
| 316 | 20231123 | 133100 | 69028539000 | 474000 | 473500 | 474000 | 473500 | 170 |
| 317 | 20231123 | 133000 | 68948009000 | 473500 | 473500 | 474000 | 473000 | 271 |
| 318 | 20231123 | 132900 | 68819671000 | 473500 | 473000 | 473500 | 473000 | 167 |
| 319 | 20231123 | 132800 | 68740612000 | 473000 | 473500 | 473500 | 473000 | 65 |
| 320 | 20231123 | 132700 | 68709851000 | 473500 | 473000 | 474000 | 473000 | 352 |
| 321 | 20231123 | 132600 | 68543187500 | 473500 | 473500 | 473500 | 473000 | 167 |
| 322 | 20231123 | 132500 | 68464151500 | 473500 | 473500 | 473500 | 473000 | 137 |
| 323 | 20231123 | 132400 | 68399325000 | 473000 | 473000 | 473500 | 473000 | 147 |
| 324 | 20231123 | 132300 | 68329736500 | 473000 | 473500 | 474000 | 473000 | 567 |
| 325 | 20231123 | 132200 | 68061265500 | 473000 | 473000 | 473500 | 473000 | 76 |
| 326 | 20231123 | 132100 | 68025307000 | 473500 | 473000 | 473500 | 473000 | 79 |
| 327 | 20231123 | 132000 | 67987911500 | 473000 | 473500 | 473500 | 473000 | 162 |
| 328 | 20231123 | 131900 | 67911271000 | 473500 | 473000 | 473500 | 473000 | 183 |
| 329 | 20231123 | 131800 | 67824698500 | 473500 | 473000 | 473500 | 473000 | 65 |
| 330 | 20231123 | 131700 | 67793935500 | 473500 | 473000 | 473500 | 472500 | 451 |
| 331 | 20231123 | 131600 | 67580607500 | 472500 | 472500 | 473000 | 472500 | 539 |
| 332 | 20231123 | 131500 | 67325922000 | 472500 | 472500 | 473000 | 472500 | 605 |
| 333 | 20231123 | 131400 | 67039991000 | 472500 | 473000 | 473500 | 472500 | 621 |
| 334 | 20231123 | 131300 | 66746298500 | 473000 | 473000 | 473500 | 473000 | 159 |
| 335 | 20231123 | 131200 | 66671083000 | 473500 | 473500 | 473500 | 473000 | 93 |
| 336 | 20231123 | 131100 | 66627083000 | 473500 | 473000 | 473500 | 473000 | 162 |
| 337 | 20231123 | 131000 | 66550394500 | 473000 | 474000 | 474000 | 473000 | 620 |
| 338 | 20231123 | 130900 | 66256819500 | 473500 | 473500 | 474000 | 473500 | 191 |
| 339 | 20231123 | 130800 | 66166338000 | 474000 | 474000 | 474000 | 473500 | 886 |
| 340 | 20231123 | 130700 | 65746646000 | 474000 | 474000 | 474500 | 474000 | 1040 |
| 341 | 20231123 | 130600 | 65253682500 | 474000 | 474000 | 474500 | 474000 | 76 |
| 342 | 20231123 | 130500 | 65217647000 | 474500 | 474500 | 474500 | 474000 | 42 |
| 343 | 20231123 | 130400 | 65197732500 | 474500 | 474000 | 474500 | 474000 | 44 |
| 344 | 20231123 | 130300 | 65176865000 | 474500 | 474500 | 474500 | 474000 | 128 |
| 345 | 20231123 | 130200 | 65116167500 | 474500 | 474500 | 474500 | 474000 | 315 |
| 346 | 20231123 | 130100 | 64966702500 | 474500 | 474500 | 474500 | 474000 | 16 |
| 347 | 20231123 | 130000 | 64959112000 | 474000 | 474500 | 474500 | 474000 | 127 |
| 348 | 20231123 | 125900 | 64898896500 | 474500 | 474500 | 474500 | 474000 | 42 |
| 349 | 20231123 | 125800 | 64878971000 | 474500 | 474500 | 475000 | 474500 | 152 |
| 350 | 20231123 | 125700 | 64806841000 | 474500 | 474500 | 475000 | 474000 | 664 |
| 351 | 20231123 | 125600 | 64491776000 | 474500 | 474000 | 474500 | 474000 | 246 |
| 352 | 20231123 | 125500 | 64375081000 | 474500 | 474000 | 474500 | 474000 | 25 |
| 353 | 20231123 | 125400 | 64363222000 | 474500 | 474500 | 474500 | 474000 | 127 |
| 354 | 20231123 | 125300 | 64302975000 | 474000 | 474500 | 474500 | 474000 | 86 |
| 355 | 20231123 | 125200 | 64262189500 | 474000 | 474000 | 474500 | 474000 | 35 |
| 356 | 20231123 | 125100 | 64245594500 | 474500 | 474500 | 475000 | 474000 | 1626 |
| 357 | 20231123 | 125000 | 63474046500 | 474500 | 474500 | 475000 | 474500 | 33 |
| 358 | 20231123 | 124900 | 63458378500 | 475000 | 475000 | 475000 | 474500 | 32 |
| 359 | 20231123 | 124800 | 63443181000 | 475000 | 475000 | 475000 | 474500 | 49 |
| 360 | 20231123 | 124700 | 63419906500 | 475000 | 475000 | 475000 | 474500 | 317 |
| 361 | 20231123 | 124600 | 63269371500 | 475000 | 475000 | 475500 | 474500 | 283 |
| 362 | 20231123 | 124500 | 63134940500 | 475500 | 475000 | 475500 | 475000 | 421 |
| 363 | 20231123 | 124400 | 62934917000 | 475000 | 475000 | 475000 | 474500 | 28 |
| 364 | 20231123 | 124300 | 62921619000 | 475000 | 475000 | 475500 | 474500 | 284 |
| 365 | 20231123 | 124200 | 62786718500 | 475000 | 474000 | 475000 | 474000 | 593 |
| 366 | 20231123 | 124100 | 62505251500 | 474500 | 474500 | 474500 | 474000 | 345 |
| 367 | 20231123 | 124000 | 62341642000 | 474000 | 474000 | 474500 | 474000 | 46 |
| 368 | 20231123 | 123900 | 62319834500 | 474500 | 474000 | 474500 | 474000 | 143 |
| 369 | 20231123 | 123800 | 62252006000 | 474500 | 474000 | 474500 | 474000 | 20 |
| 370 | 20231123 | 123700 | 62242520500 | 474500 | 474500 | 474500 | 474000 | 54 |
| 371 | 20231123 | 123600 | 62216898500 | 474500 | 475000 | 475000 | 474500 | 528 |
| 372 | 20231123 | 123500 | 61966344500 | 475000 | 474500 | 475000 | 474000 | 569 |
| 373 | 20231123 | 123400 | 61696361000 | 474500 | 474000 | 474500 | 474000 | 22 |
| 374 | 20231123 | 123300 | 61685927000 | 474000 | 474500 | 474500 | 474000 | 85 |
| 375 | 20231123 | 123200 | 61645600500 | 474500 | 475000 | 475000 | 474000 | 465 |
| 376 | 20231123 | 123100 | 61424969000 | 474500 | 475000 | 475000 | 474500 | 295 |
| 377 | 20231123 | 123000 | 61284869500 | 475500 | 475000 | 475500 | 475000 | 317 |
| 378 | 20231123 | 122900 | 61134282000 | 475000 | 474500 | 475000 | 474500 | 81 |
| 379 | 20231123 | 122800 | 61095826500 | 474500 | 475000 | 475000 | 474500 | 900 |
| 380 | 20231123 | 122700 | 60668770000 | 474500 | 474500 | 475000 | 474500 | 58 |
| 381 | 20231123 | 122600 | 60641242000 | 475000 | 475000 | 475000 | 474500 | 104 |
| 382 | 20231123 | 122500 | 60591845000 | 474500 | 475000 | 475000 | 474500 | 124 |
| 383 | 20231123 | 122400 | 60532993000 | 475000 | 475000 | 475000 | 474500 | 55 |
| 384 | 20231123 | 122300 | 60506890500 | 475000 | 475000 | 475500 | 475000 | 252 |
| 385 | 20231123 | 122200 | 60387189000 | 475000 | 475000 | 475500 | 474500 | 122 |
| 386 | 20231123 | 122100 | 60329241000 | 475000 | 475000 | 475000 | 474500 | 71 |
| 387 | 20231123 | 122000 | 60295524500 | 475000 | 475000 | 475500 | 474500 | 152 |
| 388 | 20231123 | 121900 | 60223325000 | 475000 | 475000 | 475000 | 474500 | 32 |
| 389 | 20231123 | 121800 | 60208126000 | 474500 | 474500 | 475000 | 474500 | 126 |
| 390 | 20231123 | 121700 | 60148282000 | 475000 | 475500 | 475500 | 474500 | 286 |
| 391 | 20231123 | 121600 | 60012425500 | 475500 | 475500 | 475500 | 475000 | 56 |
| 392 | 20231123 | 121500 | 59985817000 | 475500 | 475500 | 475500 | 475500 | 86 |
| 393 | 20231123 | 121400 | 59944924000 | 475500 | 475000 | 475500 | 474500 | 356 |
| 394 | 20231123 | 121300 | 59775826000 | 474500 | 474500 | 475000 | 474500 | 40 |
| 395 | 20231123 | 121200 | 59756838000 | 474500 | 474500 | 475000 | 474500 | 42 |
| 396 | 20231123 | 121100 | 59736905500 | 474500 | 475000 | 475000 | 474500 | 90 |
| 397 | 20231123 | 121000 | 59694196500 | 475000 | 475000 | 475000 | 474500 | 99 |
| 398 | 20231123 | 120900 | 59647181000 | 475000 | 474500 | 475000 | 474000 | 955 |
| 399 | 20231123 | 120800 | 59194074500 | 474500 | 475000 | 475000 | 474500 | 320 |
| 400 | 20231123 | 120700 | 59042210500 | 475000 | 475500 | 475500 | 475000 | 898 |
| 401 | 20231123 | 120600 | 58615651500 | 475500 | 475500 | 475500 | 475000 | 13 |
| 402 | 20231123 | 120500 | 58609472000 | 475500 | 475500 | 476000 | 475500 | 211 |
| 403 | 20231123 | 120400 | 58509131000 | 476000 | 475000 | 476000 | 475000 | 282 |
| 404 | 20231123 | 120300 | 58375070000 | 475500 | 475500 | 476000 | 475500 | 197 |
| 405 | 20231123 | 120200 | 58281396000 | 475500 | 475500 | 476000 | 475500 | 41 |
| 406 | 20231123 | 120100 | 58261890000 | 476000 | 476000 | 476500 | 476000 | 389 |
| 407 | 20231123 | 120000 | 58076723000 | 475500 | 476500 | 477000 | 475500 | 847 |
| 408 | 20231123 | 115900 | 57673143000 | 476500 | 475500 | 476500 | 475000 | 484 |
| 409 | 20231123 | 115800 | 57442883500 | 475500 | 475500 | 476000 | 475000 | 912 |
| 410 | 20231123 | 115700 | 57009081500 | 475000 | 475500 | 476000 | 475000 | 822 |
| 411 | 20231123 | 115600 | 56618175000 | 475000 | 474500 | 475500 | 474500 | 784 |
| 412 | 20231123 | 115500 | 56245992500 | 474000 | 474500 | 474500 | 474000 | 206 |
| 413 | 20231123 | 115400 | 56148335000 | 474000 | 474500 | 475000 | 474000 | 805 |
| 414 | 20231123 | 115300 | 55766397000 | 474500 | 475000 | 475000 | 474000 | 738 |
| 415 | 20231123 | 115200 | 55416244000 | 474500 | 475000 | 475000 | 474500 | 91 |
| 416 | 20231123 | 115100 | 55373045500 | 474500 | 475000 | 475000 | 474500 | 254 |
| 417 | 20231123 | 115000 | 55252459000 | 475000 | 475000 | 475000 | 474500 | 560 |
| 418 | 20231123 | 114900 | 54986598000 | 475000 | 475500 | 475500 | 474500 | 556 |
| 419 | 20231123 | 114800 | 54722549500 | 475500 | 475500 | 475500 | 475000 | 119 |
| 420 | 20231123 | 114700 | 54666004000 | 475500 | 475500 | 475500 | 475000 | 77 |
| 421 | 20231123 | 114600 | 54629406500 | 475500 | 475500 | 475500 | 475000 | 166 |
| 422 | 20231123 | 114500 | 54550520000 | 475000 | 475500 | 475500 | 475000 | 178 |
| 423 | 20231123 | 114400 | 54465925500 | 475000 | 475500 | 475500 | 475000 | 87 |
| 424 | 20231123 | 114300 | 54424566000 | 475000 | 475000 | 475500 | 475000 | 107 |
| 425 | 20231123 | 114200 | 54373706000 | 475500 | 476000 | 476000 | 475000 | 632 |
| 426 | 20231123 | 114100 | 54073254000 | 476000 | 476500 | 476500 | 475500 | 1442 |
| 427 | 20231123 | 114000 | 53386981500 | 476000 | 476500 | 476500 | 476000 | 155 |
| 428 | 20231123 | 113900 | 53313130000 | 476500 | 476500 | 476500 | 476000 | 57 |
| 429 | 20231123 | 113800 | 53285980000 | 476000 | 476500 | 476500 | 476000 | 134 |
| 430 | 20231123 | 113700 | 53222174000 | 476000 | 477000 | 477000 | 476000 | 472 |
| 431 | 20231123 | 113600 | 52997250000 | 477000 | 477000 | 477000 | 476500 | 39 |
| 432 | 20231123 | 113500 | 52978650000 | 477000 | 477000 | 477500 | 477000 | 30 |
| 433 | 20231123 | 113400 | 52964338000 | 477000 | 477500 | 477500 | 477000 | 596 |
| 434 | 20231123 | 113300 | 52680026500 | 477500 | 477000 | 478000 | 477000 | 727 |
| 435 | 20231123 | 113200 | 52333040500 | 477000 | 477000 | 477000 | 476500 | 52 |
| 436 | 20231123 | 113100 | 52308242500 | 477000 | 477000 | 477000 | 476500 | 149 |
| 437 | 20231123 | 113000 | 52237192000 | 476500 | 476500 | 477000 | 476500 | 269 |
| 438 | 20231123 | 112900 | 52109004000 | 476500 | 476500 | 476500 | 476000 | 477 |
| 439 | 20231123 | 112800 | 51881721500 | 476500 | 477000 | 477000 | 476000 | 926 |
| 440 | 20231123 | 112700 | 51440502000 | 477000 | 477000 | 477000 | 476500 | 138 |
| 441 | 20231123 | 112600 | 51374681500 | 476500 | 477500 | 477500 | 476500 | 390 |
| 442 | 20231123 | 112500 | 51188712000 | 477000 | 477000 | 477500 | 476500 | 374 |
| 443 | 20231123 | 112400 | 51010304500 | 477000 | 477500 | 477500 | 476500 | 81 |
| 444 | 20231123 | 112300 | 50971685000 | 477000 | 477500 | 477500 | 477000 | 518 |
| 445 | 20231123 | 112200 | 50724584000 | 477500 | 477500 | 477500 | 477500 | 133 |
| 446 | 20231123 | 112100 | 50661076500 | 477500 | 477500 | 477500 | 477000 | 53 |
| 447 | 20231123 | 112000 | 50635771000 | 477000 | 477000 | 477500 | 476500 | 405 |
| 448 | 20231123 | 111900 | 50442527000 | 476500 | 477000 | 477000 | 476500 | 141 |
| 449 | 20231123 | 111800 | 50375274000 | 477000 | 477000 | 477000 | 476500 | 99 |
| 450 | 20231123 | 111700 | 50328065500 | 477000 | 477000 | 477000 | 477000 | 84 |
| 451 | 20231123 | 111600 | 50287997500 | 477000 | 477000 | 477000 | 476500 | 55 |
| 452 | 20231123 | 111500 | 50261766500 | 477000 | 477000 | 477000 | 477000 | 977 |
| 453 | 20231123 | 111400 | 49795737500 | 477000 | 476500 | 477000 | 476000 | 585 |
| 454 | 20231123 | 111300 | 49516877500 | 476500 | 476500 | 477000 | 476000 | 386 |
| 455 | 20231123 | 111200 | 49332951500 | 476500 | 477000 | 477000 | 476500 | 151 |
| 456 | 20231123 | 111100 | 49260977000 | 477000 | 477000 | 477500 | 476500 | 491 |
| 457 | 20231123 | 111000 | 49026749500 | 477500 | 478500 | 478500 | 477000 | 861 |
| 458 | 20231123 | 110900 | 48615332500 | 478000 | 478000 | 478500 | 477500 | 416 |
| 459 | 20231123 | 110800 | 48416470000 | 478000 | 477500 | 478000 | 477000 | 336 |
| 460 | 20231123 | 110700 | 48256064500 | 477000 | 477500 | 477500 | 477000 | 86 |
| 461 | 20231123 | 110600 | 48215025500 | 477500 | 478000 | 478000 | 477000 | 684 |
| 462 | 20231123 | 110500 | 47888414500 | 478000 | 478000 | 478000 | 477500 | 85 |
| 463 | 20231123 | 110400 | 47847794500 | 478000 | 478500 | 478500 | 478000 | 1016 |
| 464 | 20231123 | 110300 | 47362094500 | 478500 | 478500 | 478500 | 478000 | 89 |
| 465 | 20231123 | 110200 | 47319512500 | 478500 | 478500 | 478500 | 478000 | 157 |
| 466 | 20231123 | 110100 | 47244404000 | 478500 | 478500 | 478500 | 478000 | 118 |
| 467 | 20231123 | 110000 | 47187943500 | 478500 | 478000 | 478500 | 478000 | 319 |
| 468 | 20231123 | 105900 | 47035304500 | 478500 | 478500 | 478500 | 478000 | 430 |
| 469 | 20231123 | 105800 | 46829569000 | 478500 | 478000 | 478500 | 477500 | 1467 |
| 470 | 20231123 | 105700 | 46128093500 | 478000 | 477000 | 478000 | 477000 | 162 |
| 471 | 20231123 | 105600 | 46050717000 | 477500 | 478000 | 478000 | 477500 | 705 |
| 472 | 20231123 | 105500 | 45713974500 | 478000 | 478000 | 478000 | 477500 | 154 |
| 473 | 20231123 | 105400 | 45640405000 | 478000 | 477500 | 478000 | 477000 | 345 |
| 474 | 20231123 | 105300 | 45475691000 | 477500 | 477000 | 477500 | 476500 | 411 |
| 475 | 20231123 | 105200 | 45279631000 | 477000 | 477000 | 477000 | 476500 | 128 |
| 476 | 20231123 | 105100 | 45218592500 | 477000 | 477500 | 477500 | 476500 | 504 |
| 477 | 20231123 | 105000 | 44978109000 | 477500 | 477500 | 477500 | 477000 | 128 |
| 478 | 20231123 | 104900 | 44917008000 | 477500 | 477500 | 477500 | 477000 | 138 |
| 479 | 20231123 | 104800 | 44851137000 | 477500 | 476500 | 477500 | 476500 | 509 |
| 480 | 20231123 | 104700 | 44608261500 | 477000 | 477500 | 477500 | 476500 | 291 |
| 481 | 20231123 | 104600 | 44469431500 | 477500 | 477500 | 477500 | 477000 | 153 |
| 482 | 20231123 | 104500 | 44396408000 | 477500 | 478000 | 478000 | 477000 | 274 |
| 483 | 20231123 | 104400 | 44265572500 | 477500 | 477500 | 478500 | 477500 | 381 |
| 484 | 20231123 | 104300 | 44083475000 | 477000 | 477500 | 478000 | 477000 | 256 |
| 485 | 20231123 | 104200 | 43961242500 | 477500 | 477000 | 477500 | 476500 | 594 |
| 486 | 20231123 | 104100 | 43677919000 | 477000 | 477000 | 477500 | 476500 | 368 |
| 487 | 20231123 | 104000 | 43502418000 | 477500 | 477500 | 478000 | 477000 | 264 |
| 488 | 20231123 | 103900 | 43376383500 | 477500 | 478000 | 478000 | 477000 | 822 |
| 489 | 20231123 | 103800 | 42983869000 | 478000 | 478500 | 478500 | 478000 | 205 |
| 490 | 20231123 | 103700 | 42885832500 | 478000 | 478500 | 478500 | 478000 | 251 |
| 491 | 20231123 | 103600 | 42765766500 | 478500 | 478500 | 478500 | 478000 | 186 |
| 492 | 20231123 | 103500 | 42676811500 | 478000 | 478000 | 478500 | 478000 | 324 |
| 493 | 20231123 | 103400 | 42521824000 | 478000 | 478500 | 478500 | 477500 | 314 |
| 494 | 20231123 | 103300 | 42371720500 | 478500 | 478000 | 478500 | 477500 | 546 |
| 495 | 20231123 | 103200 | 42110744000 | 478000 | 478500 | 479000 | 478000 | 401 |
| 496 | 20231123 | 103100 | 41918852500 | 478500 | 479000 | 479000 | 478000 | 203 |
| 497 | 20231123 | 103000 | 41821721500 | 479000 | 478000 | 479000 | 477500 | 1046 |
| 498 | 20231123 | 102900 | 41321026000 | 478000 | 478500 | 478500 | 477500 | 373 |
| 499 | 20231123 | 102800 | 41142722500 | 478500 | 479500 | 479500 | 478000 | 710 |
| 500 | 20231123 | 102700 | 40802741500 | 479000 | 479500 | 479500 | 479000 | 389 |
| 501 | 20231123 | 102600 | 40616359000 | 479500 | 479500 | 479500 | 479000 | 142 |
| 502 | 20231123 | 102500 | 40548294500 | 479500 | 479500 | 479500 | 479000 | 557 |
| 503 | 20231123 | 102400 | 40281465000 | 479500 | 478500 | 479500 | 478000 | 441 |
| 504 | 20231123 | 102300 | 40070399500 | 478500 | 479000 | 479000 | 478000 | 417 |
| 505 | 20231123 | 102200 | 39870871000 | 479000 | 479500 | 479500 | 479000 | 438 |
| 506 | 20231123 | 102100 | 39661025000 | 479500 | 478500 | 479500 | 478500 | 283 |
| 507 | 20231123 | 102000 | 39525475000 | 478500 | 478500 | 478500 | 478000 | 195 |
| 508 | 20231123 | 101900 | 39432183500 | 478500 | 478500 | 478500 | 477500 | 1209 |
| 509 | 20231123 | 101800 | 38854065500 | 478500 | 480500 | 480500 | 478500 | 1718 |
| 510 | 20231123 | 101700 | 38029728000 | 480000 | 480500 | 480500 | 480000 | 516 |
| 511 | 20231123 | 101600 | 37781819500 | 480500 | 481000 | 481000 | 480000 | 748 |
| 512 | 20231123 | 101500 | 37422403500 | 480500 | 479500 | 481000 | 479500 | 3990 |
| 513 | 20231123 | 101400 | 35506478500 | 480000 | 479000 | 480000 | 478500 | 3552 |
| 514 | 20231123 | 101300 | 33803388000 | 479000 | 479000 | 479000 | 478500 | 725 |
| 515 | 20231123 | 101200 | 33456151500 | 478500 | 479000 | 479000 | 478000 | 999 |
| 516 | 20231123 | 101100 | 32978020500 | 479000 | 477000 | 479000 | 477000 | 4061 |
| 517 | 20231123 | 101000 | 31036539500 | 477000 | 477000 | 477500 | 476500 | 759 |
| 518 | 20231123 | 100900 | 30674514000 | 476500 | 476500 | 477000 | 476500 | 371 |
| 519 | 20231123 | 100800 | 30497722000 | 476500 | 477000 | 477000 | 476500 | 240 |
| 520 | 20231123 | 100700 | 30383278000 | 477000 | 476500 | 477000 | 476000 | 811 |
| 521 | 20231123 | 100600 | 29996597000 | 476500 | 477000 | 477000 | 476000 | 341 |
| 522 | 20231123 | 100500 | 29834092500 | 476500 | 477000 | 477000 | 476500 | 216 |
| 523 | 20231123 | 100400 | 29731135000 | 477000 | 476000 | 477000 | 476000 | 1088 |
| 524 | 20231123 | 100300 | 29212906000 | 476000 | 475500 | 476000 | 475000 | 433 |
| 525 | 20231123 | 100200 | 29006977000 | 475000 | 474500 | 475500 | 474500 | 253 |
| 526 | 20231123 | 100100 | 28886804500 | 475000 | 474500 | 475000 | 474500 | 514 |
| 527 | 20231123 | 100000 | 28642724000 | 475000 | 475000 | 475500 | 474000 | 1690 |
| 528 | 20231123 | 095900 | 27840788500 | 475500 | 475500 | 476000 | 475000 | 338 |
| 529 | 20231123 | 095800 | 27680031000 | 475500 | 475500 | 476000 | 475000 | 173 |
| 530 | 20231123 | 095700 | 27597778000 | 475500 | 476000 | 476000 | 475000 | 277 |
| 531 | 20231123 | 095600 | 27466052000 | 476000 | 475500 | 476000 | 475000 | 778 |
| 532 | 20231123 | 095500 | 27095962000 | 475500 | 476000 | 476000 | 475500 | 1028 |
| 533 | 20231123 | 095400 | 26606862500 | 476000 | 476000 | 476500 | 475500 | 438 |
| 534 | 20231123 | 095300 | 26398350500 | 476000 | 477000 | 477500 | 475500 | 1428 |
| 535 | 20231123 | 095200 | 25717740500 | 477500 | 477500 | 477500 | 477000 | 341 |
| 536 | 20231123 | 095100 | 25554976500 | 477500 | 477000 | 477500 | 476500 | 1156 |
| 537 | 20231123 | 095000 | 25003470500 | 476500 | 476500 | 477000 | 476000 | 1047 |
| 538 | 20231123 | 094900 | 24504565000 | 476500 | 477000 | 477000 | 476000 | 1004 |
| 539 | 20231123 | 094800 | 24026057500 | 476500 | 476000 | 477000 | 475500 | 1889 |
| 540 | 20231123 | 094700 | 23126492500 | 475500 | 475500 | 476000 | 475500 | 463 |
| 541 | 20231123 | 094600 | 22906304000 | 476000 | 474500 | 476000 | 474500 | 942 |
| 542 | 20231123 | 094500 | 22458481000 | 475000 | 475000 | 475500 | 474500 | 477 |
| 543 | 20231123 | 094400 | 22231924500 | 475500 | 474000 | 475500 | 474000 | 1194 |
| 544 | 20231123 | 094300 | 21665249500 | 473500 | 474000 | 474000 | 473500 | 433 |
| 545 | 20231123 | 094200 | 21460161500 | 474000 | 474000 | 474000 | 474000 | 119 |
| 546 | 20231123 | 094100 | 21403755500 | 474000 | 474000 | 474000 | 473500 | 214 |
| 547 | 20231123 | 094000 | 21302336500 | 474000 | 474000 | 474000 | 474000 | 205 |
| 548 | 20231123 | 093900 | 21205166500 | 474000 | 474500 | 474500 | 474000 | 336 |
| 549 | 20231123 | 093800 | 21045780000 | 474000 | 473000 | 474000 | 472500 | 566 |
| 550 | 20231123 | 093700 | 20777821500 | 472500 | 473000 | 473000 | 472500 | 67 |
| 551 | 20231123 | 093600 | 20746137000 | 473000 | 472000 | 473000 | 472000 | 690 |
| 552 | 20231123 | 093500 | 20420068500 | 472000 | 473000 | 473000 | 472000 | 800 |
| 553 | 20231123 | 093400 | 20042382500 | 472500 | 473000 | 473000 | 472000 | 199 |
| 554 | 20231123 | 093300 | 19948353000 | 472500 | 472500 | 473000 | 472000 | 427 |
| 555 | 20231123 | 093200 | 19746575000 | 472500 | 472500 | 473000 | 472500 | 350 |
| 556 | 20231123 | 093100 | 19581127000 | 472500 | 472500 | 473000 | 472000 | 1370 |
| 557 | 20231123 | 093000 | 18933400500 | 472500 | 472500 | 473000 | 472000 | 673 |
| 558 | 20231123 | 092900 | 18615421500 | 472500 | 473000 | 473500 | 472500 | 649 |
| 559 | 20231123 | 092800 | 18308669500 | 473000 | 473500 | 474000 | 473000 | 724 |
| 560 | 20231123 | 092700 | 17965999000 | 473500 | 474500 | 474500 | 473500 | 636 |
| 561 | 20231123 | 092600 | 17664605000 | 474500 | 474000 | 475000 | 474000 | 713 |
| 562 | 20231123 | 092500 | 17326339500 | 474000 | 475000 | 475000 | 474000 | 1009 |
| 563 | 20231123 | 092400 | 16847737000 | 474500 | 475500 | 475500 | 474500 | 776 |
| 564 | 20231123 | 092300 | 16479092000 | 475500 | 475500 | 476500 | 475000 | 1504 |
| 565 | 20231123 | 092200 | 15764119000 | 475000 | 474000 | 475000 | 474000 | 541 |
| 566 | 20231123 | 092100 | 15507290500 | 474500 | 476000 | 476000 | 474000 | 2429 |
| 567 | 20231123 | 092000 | 14353094000 | 476000 | 476000 | 476500 | 475500 | 3083 |
| 568 | 20231123 | 091900 | 12884908500 | 476000 | 474500 | 476000 | 474500 | 1549 |
| 569 | 20231123 | 091800 | 12148670000 | 475000 | 474000 | 475000 | 474000 | 1012 |
| 570 | 20231123 | 091700 | 11668344500 | 474000 | 474000 | 474500 | 473500 | 1561 |
| 571 | 20231123 | 091600 | 10928540000 | 474000 | 473000 | 474000 | 473000 | 944 |
| 572 | 20231123 | 091500 | 10481511500 | 473000 | 473000 | 473000 | 472000 | 1339 |
| 573 | 20231123 | 091400 | 9848709500 | 473000 | 473000 | 473000 | 472500 | 386 |
| 574 | 20231123 | 091300 | 9666195000 | 473000 | 473000 | 473000 | 472500 | 302 |
| 575 | 20231123 | 091200 | 9523410500 | 473000 | 473000 | 473000 | 472000 | 556 |
| 576 | 20231123 | 091100 | 9260682000 | 473000 | 472500 | 473500 | 472000 | 1977 |
| 577 | 20231123 | 091000 | 8326065500 | 472500 | 471500 | 472500 | 471500 | 921 |
| 578 | 20231123 | 090900 | 7891272000 | 471500 | 472000 | 472000 | 471000 | 515 |
| 579 | 20231123 | 090800 | 7648553500 | 472000 | 471000 | 472500 | 471000 | 756 |
| 580 | 20231123 | 090700 | 7292033000 | 471000 | 470500 | 471000 | 469500 | 1109 |
| 581 | 20231123 | 090600 | 6770481500 | 471000 | 470000 | 471500 | 470000 | 1713 |
| 582 | 20231123 | 090500 | 5963922500 | 470500 | 469000 | 470500 | 468500 | 922 |
| 583 | 20231123 | 090400 | 5531228500 | 468500 | 469000 | 469000 | 468500 | 417 |
| 584 | 20231123 | 090300 | 5335728000 | 469000 | 468000 | 469500 | 467500 | 1857 |
| 585 | 20231123 | 090200 | 4465823000 | 468000 | 469000 | 469000 | 467000 | 2194 |
| 586 | 20231123 | 090100 | 3439552000 | 468000 | 470000 | 470500 | 467500 | 1970 |
| 587 | 20231123 | 090000 | 2516000500 | 470500 | 471500 | 472000 | 469500 | 5329 |