35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 184500 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 16430 |
| 3 | 20231117 | 184400 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 4 | 20231117 | 184300 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 5 | 20231117 | 184200 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 6 | 20231117 | 184100 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 7 | 20231117 | 184000 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 8 | 20231117 | 183900 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 9 | 20231117 | 183800 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 10 | 20231117 | 183700 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 11 | 20231117 | 183600 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 12 | 20231117 | 183500 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 13 | 20231117 | 183400 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 14 | 20231117 | 183300 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 15 | 20231117 | 183200 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 16 | 20231117 | 183100 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 17 | 20231117 | 183000 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 18 | 20231117 | 182900 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 19 | 20231117 | 182800 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 20 | 20231117 | 182700 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 21 | 20231117 | 182600 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 22 | 20231117 | 182500 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 23 | 20231117 | 182400 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 24 | 20231117 | 182300 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 25 | 20231117 | 182200 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 26 | 20231117 | 182100 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 27 | 20231117 | 182000 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 28 | 20231117 | 181900 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 29 | 20231117 | 181800 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 30 | 20231117 | 181700 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 31 | 20231117 | 181600 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 32 | 20231117 | 181500 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 16430 |
| 33 | 20231117 | 181400 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 34 | 20231117 | 181300 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 35 | 20231117 | 181200 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 36 | 20231117 | 181100 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 37 | 20231117 | 181000 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 38 | 20231117 | 180900 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 39 | 20231117 | 180800 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 40 | 20231117 | 180700 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 41 | 20231117 | 180600 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 42 | 20231117 | 180500 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 43 | 20231117 | 180400 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 44 | 20231117 | 180300 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 45 | 20231117 | 180200 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 46 | 20231117 | 180100 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 47 | 20231117 | 180000 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 48 | 20231117 | 175900 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 49 | 20231117 | 175800 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 50 | 20231117 | 175700 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 51 | 20231117 | 175600 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 52 | 20231117 | 175500 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 53 | 20231117 | 175400 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 54 | 20231117 | 175300 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 55 | 20231117 | 175200 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 56 | 20231117 | 175100 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 57 | 20231117 | 175000 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 58 | 20231117 | 174900 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 59 | 20231117 | 174800 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 60 | 20231117 | 174700 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 61 | 20231117 | 174600 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 62 | 20231117 | 174500 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 16430 |
| 63 | 20231117 | 174400 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 64 | 20231117 | 174300 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 65 | 20231117 | 174200 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 66 | 20231117 | 174100 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 67 | 20231117 | 174000 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 68 | 20231117 | 173900 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 69 | 20231117 | 173800 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 70 | 20231117 | 173700 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 71 | 20231117 | 173600 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 72 | 20231117 | 173500 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 73 | 20231117 | 173400 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 74 | 20231117 | 173300 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 75 | 20231117 | 173200 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 76 | 20231117 | 173100 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 77 | 20231117 | 173000 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 78 | 20231117 | 172900 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 79 | 20231117 | 172800 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 80 | 20231117 | 172700 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 81 | 20231117 | 172600 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 82 | 20231117 | 172500 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 83 | 20231117 | 172400 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 84 | 20231117 | 172300 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 85 | 20231117 | 172200 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 86 | 20231117 | 172100 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 87 | 20231117 | 172000 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 88 | 20231117 | 171900 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 89 | 20231117 | 171800 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 90 | 20231117 | 171700 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 91 | 20231117 | 171600 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 92 | 20231117 | 171500 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 16430 |
| 93 | 20231117 | 171400 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 94 | 20231117 | 171300 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 95 | 20231117 | 171200 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 96 | 20231117 | 171100 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 97 | 20231117 | 171000 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 98 | 20231117 | 170900 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 99 | 20231117 | 170800 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 100 | 20231117 | 170700 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 101 | 20231117 | 170600 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 102 | 20231117 | 170500 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 103 | 20231117 | 170400 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 104 | 20231117 | 170300 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 105 | 20231117 | 170200 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 106 | 20231117 | 170100 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 107 | 20231117 | 170000 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 108 | 20231117 | 165900 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 109 | 20231117 | 165800 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 110 | 20231117 | 165700 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 111 | 20231117 | 165600 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 112 | 20231117 | 165500 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 113 | 20231117 | 165400 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 114 | 20231117 | 165300 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 115 | 20231117 | 165200 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 116 | 20231117 | 165100 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 117 | 20231117 | 165000 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 118 | 20231117 | 164900 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 119 | 20231117 | 164800 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 120 | 20231117 | 164700 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 121 | 20231117 | 164600 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 122 | 20231117 | 164500 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 16430 |
| 123 | 20231117 | 164400 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 124 | 20231117 | 164300 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 125 | 20231117 | 164200 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 126 | 20231117 | 164100 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 127 | 20231117 | 164000 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 128 | 20231117 | 163900 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 129 | 20231117 | 163800 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 130 | 20231117 | 163700 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 131 | 20231117 | 163600 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 132 | 20231117 | 163500 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 133 | 20231117 | 163400 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 134 | 20231117 | 163300 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 135 | 20231117 | 163200 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 136 | 20231117 | 163100 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 137 | 20231117 | 163000 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 138 | 20231117 | 162900 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 139 | 20231117 | 162800 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 140 | 20231117 | 162700 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 141 | 20231117 | 162600 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 142 | 20231117 | 162500 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 143 | 20231117 | 162400 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 144 | 20231117 | 162300 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 145 | 20231117 | 162200 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 146 | 20231117 | 162100 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 147 | 20231117 | 162000 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 148 | 20231117 | 161900 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 149 | 20231117 | 161800 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 150 | 20231117 | 161700 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 151 | 20231117 | 161600 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 152 | 20231117 | 161500 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 16430 |
| 153 | 20231117 | 161400 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 154 | 20231117 | 161300 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 155 | 20231117 | 161200 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 156 | 20231117 | 161100 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 157 | 20231117 | 161000 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 158 | 20231117 | 160900 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 159 | 20231117 | 160800 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 160 | 20231117 | 160700 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 161 | 20231117 | 160600 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 162 | 20231117 | 160500 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 163 | 20231117 | 160400 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 164 | 20231117 | 160300 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 165 | 20231117 | 160200 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 166 | 20231117 | 160100 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 167 | 20231117 | 160000 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 168 | 20231117 | 155900 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 169 | 20231117 | 155800 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 170 | 20231117 | 155700 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 171 | 20231117 | 155600 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 172 | 20231117 | 155500 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 173 | 20231117 | 155400 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 174 | 20231117 | 155300 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 175 | 20231117 | 155200 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 176 | 20231117 | 155100 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 177 | 20231117 | 155000 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 178 | 20231117 | 154900 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 179 | 20231117 | 154800 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 180 | 20231117 | 154700 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 181 | 20231117 | 154600 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 182 | 20231117 | 154500 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 16430 |
| 183 | 20231117 | 154400 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 184 | 20231117 | 154300 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 185 | 20231117 | 154200 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 186 | 20231117 | 154100 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 187 | 20231117 | 154000 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 188 | 20231117 | 153900 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 189 | 20231117 | 153800 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 190 | 20231117 | 153700 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 191 | 20231117 | 153600 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 192 | 20231117 | 153500 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 193 | 20231117 | 153400 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 194 | 20231117 | 153300 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 195 | 20231117 | 153200 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 196 | 20231117 | 153100 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 0 |
| 197 | 20231117 | 153000 | 225668318000 | 463500 | 463500 | 463500 | 463500 | 16430 |
| 198 | 20231117 | 152900 | 218053013000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 199 | 20231117 | 152800 | 218053013000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 200 | 20231117 | 152700 | 218053013000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 201 | 20231117 | 152600 | 218053013000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 202 | 20231117 | 152500 | 218053013000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 203 | 20231117 | 152400 | 218053013000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 204 | 20231117 | 152300 | 218053013000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 205 | 20231117 | 152200 | 218053013000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 206 | 20231117 | 152100 | 218053013000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 207 | 20231117 | 152000 | 218053013000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 208 | 20231117 | 151900 | 218053013000 | 465000 | 464000 | 465000 | 464000 | 3162 |
| 209 | 20231117 | 151800 | 216584035000 | 464500 | 464000 | 464500 | 463500 | 2256 |
| 210 | 20231117 | 151700 | 215537107500 | 464000 | 464000 | 464000 | 463000 | 1725 |
| 211 | 20231117 | 151600 | 214737548000 | 463500 | 462500 | 464000 | 462500 | 2570 |
| 212 | 20231117 | 151500 | 213547300000 | 463000 | 462000 | 463000 | 461500 | 3054 |
| 213 | 20231117 | 151400 | 212135557500 | 461500 | 462000 | 462000 | 461500 | 717 |
| 214 | 20231117 | 151300 | 211804457500 | 461500 | 462000 | 462000 | 461500 | 782 |
| 215 | 20231117 | 151200 | 211443463500 | 461500 | 462000 | 462000 | 461000 | 1478 |
| 216 | 20231117 | 151100 | 210761250000 | 462000 | 461500 | 462000 | 461000 | 1557 |
| 217 | 20231117 | 151000 | 210042785500 | 461000 | 461500 | 461500 | 461000 | 689 |
| 218 | 20231117 | 150900 | 209724978500 | 461500 | 461000 | 461500 | 460500 | 1835 |
| 219 | 20231117 | 150800 | 208879056000 | 461000 | 460500 | 461000 | 460500 | 526 |
| 220 | 20231117 | 150700 | 208636718500 | 461000 | 461000 | 461000 | 460000 | 1977 |
| 221 | 20231117 | 150600 | 207726349000 | 460500 | 460500 | 461000 | 460000 | 1620 |
| 222 | 20231117 | 150500 | 206980088000 | 460000 | 460500 | 460500 | 460000 | 1937 |
| 223 | 20231117 | 150400 | 206088192500 | 460000 | 460000 | 460500 | 460000 | 807 |
| 224 | 20231117 | 150300 | 205716894500 | 460000 | 460000 | 460500 | 460000 | 570 |
| 225 | 20231117 | 150200 | 205454598000 | 460500 | 460000 | 460500 | 460000 | 771 |
| 226 | 20231117 | 150100 | 205099896500 | 460500 | 460500 | 460500 | 460000 | 555 |
| 227 | 20231117 | 150000 | 204844515500 | 460500 | 460500 | 461000 | 460000 | 1185 |
| 228 | 20231117 | 145900 | 204298848500 | 461000 | 461000 | 461000 | 460500 | 952 |
| 229 | 20231117 | 145800 | 203860347000 | 461000 | 460500 | 461500 | 460500 | 1177 |
| 230 | 20231117 | 145700 | 203317720000 | 461000 | 460500 | 461000 | 460000 | 936 |
| 231 | 20231117 | 145600 | 202886697000 | 460500 | 460000 | 460500 | 459500 | 1201 |
| 232 | 20231117 | 145500 | 202334245000 | 460000 | 460000 | 460500 | 459500 | 1048 |
| 233 | 20231117 | 145400 | 201852137000 | 460500 | 459500 | 460500 | 459500 | 724 |
| 234 | 20231117 | 145300 | 201519157500 | 459500 | 459500 | 460000 | 459000 | 819 |
| 235 | 20231117 | 145200 | 201142779000 | 459500 | 459000 | 459500 | 459000 | 591 |
| 236 | 20231117 | 145100 | 200871353000 | 459000 | 459000 | 459500 | 459000 | 389 |
| 237 | 20231117 | 145000 | 200692759000 | 459000 | 459000 | 459500 | 458500 | 460 |
| 238 | 20231117 | 144900 | 200481578000 | 459000 | 459000 | 459500 | 458500 | 556 |
| 239 | 20231117 | 144800 | 200226362500 | 459000 | 459500 | 459500 | 458500 | 1028 |
| 240 | 20231117 | 144700 | 199754429500 | 459500 | 459000 | 459500 | 458500 | 742 |
| 241 | 20231117 | 144600 | 199413662500 | 459000 | 459500 | 459500 | 459000 | 210 |
| 242 | 20231117 | 144500 | 199317211000 | 459500 | 458500 | 459500 | 458500 | 1364 |
| 243 | 20231117 | 144400 | 198690868500 | 458500 | 459000 | 459000 | 458500 | 104 |
| 244 | 20231117 | 144300 | 198643162000 | 459000 | 459000 | 459500 | 458500 | 886 |
| 245 | 20231117 | 144200 | 198236500500 | 459000 | 459000 | 459500 | 459000 | 111 |
| 246 | 20231117 | 144100 | 198185516000 | 459000 | 459000 | 459500 | 458500 | 1147 |
| 247 | 20231117 | 144000 | 197659044000 | 459000 | 457000 | 459000 | 457000 | 2436 |
| 248 | 20231117 | 143900 | 196543858000 | 457000 | 457500 | 458000 | 457000 | 972 |
| 249 | 20231117 | 143800 | 196099156000 | 457500 | 458000 | 458000 | 457500 | 354 |
| 250 | 20231117 | 143700 | 195937182000 | 457500 | 458000 | 458000 | 457500 | 965 |
| 251 | 20231117 | 143600 | 195495663000 | 458000 | 457500 | 458000 | 457500 | 285 |
| 252 | 20231117 | 143500 | 195365247000 | 457500 | 458000 | 458000 | 457500 | 204 |
| 253 | 20231117 | 143400 | 195271862000 | 458000 | 458500 | 458500 | 457500 | 707 |
| 254 | 20231117 | 143300 | 194948078500 | 458500 | 458000 | 458500 | 458000 | 559 |
| 255 | 20231117 | 143200 | 194691859000 | 458000 | 458000 | 458500 | 458000 | 127 |
| 256 | 20231117 | 143100 | 194633647500 | 458500 | 457500 | 458500 | 457500 | 371 |
| 257 | 20231117 | 143000 | 194463724500 | 458000 | 458000 | 458500 | 457500 | 532 |
| 258 | 20231117 | 142900 | 194220060000 | 458500 | 458000 | 458500 | 458000 | 550 |
| 259 | 20231117 | 142800 | 193968128000 | 458000 | 458000 | 458500 | 458000 | 489 |
| 260 | 20231117 | 142700 | 193744103000 | 458500 | 458500 | 459000 | 458000 | 502 |
| 261 | 20231117 | 142600 | 193514031000 | 458000 | 458500 | 458500 | 457500 | 2604 |
| 262 | 20231117 | 142500 | 192321452000 | 458000 | 458500 | 459000 | 458000 | 847 |
| 263 | 20231117 | 142400 | 191933121500 | 458500 | 458500 | 459000 | 458000 | 580 |
| 264 | 20231117 | 142300 | 191667231500 | 458500 | 458500 | 459000 | 458000 | 836 |
| 265 | 20231117 | 142200 | 191283978500 | 459000 | 459000 | 459500 | 458500 | 1019 |
| 266 | 20231117 | 142100 | 190816263500 | 459500 | 459500 | 459500 | 459000 | 87 |
| 267 | 20231117 | 142000 | 190776313500 | 459000 | 459500 | 459500 | 459000 | 332 |
| 268 | 20231117 | 141900 | 190623855500 | 459000 | 459500 | 459500 | 459000 | 230 |
| 269 | 20231117 | 141800 | 190518234000 | 459500 | 459000 | 459500 | 458500 | 552 |
| 270 | 20231117 | 141700 | 190264862500 | 459000 | 459500 | 459500 | 459000 | 193 |
| 271 | 20231117 | 141600 | 190176235000 | 459000 | 458500 | 459500 | 458000 | 703 |
| 272 | 20231117 | 141500 | 189853733500 | 458500 | 458500 | 459000 | 458000 | 438 |
| 273 | 20231117 | 141400 | 189652988500 | 458500 | 458500 | 459000 | 458000 | 1172 |
| 274 | 20231117 | 141300 | 189115582000 | 458500 | 459500 | 459500 | 458500 | 1841 |
| 275 | 20231117 | 141200 | 188270593000 | 459000 | 460000 | 460000 | 459000 | 625 |
| 276 | 20231117 | 141100 | 187983411500 | 460000 | 460500 | 460500 | 459500 | 1721 |
| 277 | 20231117 | 141000 | 187192445500 | 460000 | 460500 | 460500 | 460000 | 388 |
| 278 | 20231117 | 140900 | 187013955500 | 460500 | 460000 | 460500 | 460000 | 1431 |
| 279 | 20231117 | 140800 | 186355637500 | 460000 | 461000 | 461000 | 460000 | 963 |
| 280 | 20231117 | 140700 | 185912166000 | 461000 | 460500 | 461000 | 460500 | 412 |
| 281 | 20231117 | 140600 | 185722253500 | 461000 | 461000 | 461500 | 460500 | 457 |
| 282 | 20231117 | 140500 | 185511536500 | 461500 | 461000 | 461500 | 460500 | 192 |
| 283 | 20231117 | 140400 | 185423004500 | 461000 | 462000 | 462000 | 460500 | 738 |
| 284 | 20231117 | 140300 | 185082614000 | 461500 | 462500 | 463000 | 461500 | 1266 |
| 285 | 20231117 | 140200 | 184497394500 | 463000 | 463000 | 463000 | 462500 | 140 |
| 286 | 20231117 | 140100 | 184432602500 | 463000 | 463000 | 463000 | 462500 | 171 |
| 287 | 20231117 | 140000 | 184353450500 | 463000 | 463000 | 463500 | 462500 | 408 |
| 288 | 20231117 | 135900 | 184164556000 | 463000 | 463000 | 463500 | 462500 | 569 |
| 289 | 20231117 | 135800 | 183901122500 | 462500 | 462500 | 463000 | 462500 | 263 |
| 290 | 20231117 | 135700 | 183779388500 | 462500 | 462000 | 463000 | 462000 | 624 |
| 291 | 20231117 | 135600 | 183490625000 | 463000 | 462500 | 463500 | 462000 | 3020 |
| 292 | 20231117 | 135500 | 182093145500 | 462500 | 462000 | 462500 | 461500 | 1063 |
| 293 | 20231117 | 135400 | 181602025500 | 462000 | 461500 | 462000 | 461000 | 437 |
| 294 | 20231117 | 135300 | 181400270500 | 461500 | 462000 | 462000 | 461000 | 319 |
| 295 | 20231117 | 135200 | 181253034500 | 462000 | 461500 | 462000 | 461500 | 532 |
| 296 | 20231117 | 135100 | 181007428000 | 461500 | 461000 | 461500 | 460500 | 981 |
| 297 | 20231117 | 135000 | 180554929000 | 460500 | 461500 | 461500 | 460500 | 905 |
| 298 | 20231117 | 134900 | 180137676500 | 461500 | 461000 | 461500 | 460500 | 1083 |
| 299 | 20231117 | 134800 | 179638332500 | 460500 | 461000 | 461000 | 460500 | 212 |
| 300 | 20231117 | 134700 | 179540658500 | 461000 | 460500 | 461000 | 460500 | 260 |
| 301 | 20231117 | 134600 | 179420834000 | 460500 | 460500 | 460500 | 460000 | 797 |
| 302 | 20231117 | 134500 | 179053886000 | 460000 | 460500 | 460500 | 460000 | 250 |
| 303 | 20231117 | 134400 | 178938828000 | 460000 | 460000 | 460500 | 460000 | 91 |
| 304 | 20231117 | 134300 | 178896936500 | 460500 | 460500 | 460500 | 460000 | 230 |
| 305 | 20231117 | 134200 | 178791106500 | 460500 | 460500 | 460500 | 460000 | 147 |
| 306 | 20231117 | 134100 | 178723426000 | 460500 | 460500 | 460500 | 460000 | 202 |
| 307 | 20231117 | 134000 | 178630415000 | 460500 | 460000 | 461000 | 460000 | 1631 |
| 308 | 20231117 | 133900 | 177879354500 | 460000 | 460500 | 460500 | 460000 | 361 |
| 309 | 20231117 | 133800 | 177713239500 | 460500 | 460500 | 460500 | 460000 | 274 |
| 310 | 20231117 | 133700 | 177587097500 | 460500 | 460000 | 460500 | 460000 | 355 |
| 311 | 20231117 | 133600 | 177423755500 | 460000 | 460000 | 460500 | 460000 | 305 |
| 312 | 20231117 | 133500 | 177283434500 | 460000 | 460000 | 460500 | 459500 | 890 |
| 313 | 20231117 | 133400 | 176874062500 | 460000 | 460000 | 460000 | 459500 | 247 |
| 314 | 20231117 | 133300 | 176760505000 | 460000 | 460000 | 460000 | 459500 | 240 |
| 315 | 20231117 | 133200 | 176650165000 | 460000 | 460000 | 460000 | 459500 | 391 |
| 316 | 20231117 | 133100 | 176470317500 | 460000 | 460500 | 460500 | 460000 | 254 |
| 317 | 20231117 | 133000 | 176353456500 | 460000 | 460500 | 460500 | 460000 | 236 |
| 318 | 20231117 | 132900 | 176244826500 | 460500 | 460000 | 460500 | 460000 | 460 |
| 319 | 20231117 | 132800 | 176033194500 | 460000 | 460500 | 461000 | 460000 | 122 |
| 320 | 20231117 | 132700 | 175977040000 | 460500 | 461000 | 461000 | 460000 | 159 |
| 321 | 20231117 | 132600 | 175903820500 | 460500 | 460000 | 461000 | 460000 | 587 |
| 322 | 20231117 | 132500 | 175633510500 | 460000 | 460000 | 460500 | 460000 | 202 |
| 323 | 20231117 | 132400 | 175540565000 | 460500 | 460000 | 460500 | 460000 | 339 |
| 324 | 20231117 | 132300 | 175384587500 | 460500 | 460000 | 460500 | 459500 | 794 |
| 325 | 20231117 | 132200 | 175019425000 | 460000 | 460000 | 460500 | 460000 | 167 |
| 326 | 20231117 | 132100 | 174942584500 | 460000 | 460000 | 460500 | 459500 | 456 |
| 327 | 20231117 | 132000 | 174732828500 | 460000 | 460000 | 460500 | 459500 | 668 |
| 328 | 20231117 | 131900 | 174425547500 | 460000 | 460500 | 460500 | 460000 | 366 |
| 329 | 20231117 | 131800 | 174257156500 | 460000 | 460500 | 460500 | 460000 | 400 |
| 330 | 20231117 | 131700 | 174073092500 | 460500 | 460500 | 460500 | 460000 | 213 |
| 331 | 20231117 | 131600 | 173975081500 | 460000 | 460000 | 460500 | 460000 | 92 |
| 332 | 20231117 | 131500 | 173932746500 | 460000 | 460500 | 460500 | 460000 | 116 |
| 333 | 20231117 | 131400 | 173879365000 | 460500 | 460500 | 461000 | 460000 | 350 |
| 334 | 20231117 | 131300 | 173718188000 | 461000 | 460500 | 461000 | 460000 | 504 |
| 335 | 20231117 | 131200 | 173486058000 | 460000 | 460500 | 460500 | 460000 | 211 |
| 336 | 20231117 | 131100 | 173388901500 | 460500 | 460000 | 460500 | 460000 | 157 |
| 337 | 20231117 | 131000 | 173316619500 | 460000 | 460500 | 461000 | 460000 | 203 |
| 338 | 20231117 | 130900 | 173223119000 | 460500 | 461000 | 461000 | 460500 | 187 |
| 339 | 20231117 | 130800 | 173136929500 | 460500 | 460500 | 461000 | 460000 | 908 |
| 340 | 20231117 | 130700 | 172718898500 | 461000 | 461000 | 461000 | 460500 | 140 |
| 341 | 20231117 | 130600 | 172654403000 | 461000 | 461000 | 461000 | 460500 | 2150 |
| 342 | 20231117 | 130500 | 171664261500 | 460500 | 460500 | 461500 | 460500 | 438 |
| 343 | 20231117 | 130400 | 171462377500 | 460500 | 460000 | 461000 | 460000 | 1490 |
| 344 | 20231117 | 130300 | 170776291500 | 460000 | 460000 | 460500 | 460000 | 811 |
| 345 | 20231117 | 130200 | 170403219500 | 460000 | 460500 | 460500 | 460000 | 1223 |
| 346 | 20231117 | 130100 | 169840514000 | 460000 | 461000 | 461000 | 460000 | 980 |
| 347 | 20231117 | 130000 | 169389298000 | 461000 | 461500 | 461500 | 460500 | 94 |
| 348 | 20231117 | 125900 | 169345955500 | 460500 | 461500 | 461500 | 460500 | 473 |
| 349 | 20231117 | 125800 | 169127900000 | 461000 | 461000 | 461500 | 460500 | 915 |
| 350 | 20231117 | 125700 | 168706085500 | 461000 | 461000 | 461500 | 461000 | 244 |
| 351 | 20231117 | 125600 | 168593584500 | 461500 | 460500 | 461500 | 460500 | 627 |
| 352 | 20231117 | 125500 | 168304546000 | 461000 | 461000 | 461500 | 460500 | 417 |
| 353 | 20231117 | 125400 | 168112312000 | 461000 | 461000 | 461500 | 460500 | 610 |
| 354 | 20231117 | 125300 | 167831111000 | 461000 | 461000 | 461500 | 461000 | 289 |
| 355 | 20231117 | 125200 | 167697869000 | 461000 | 461000 | 461500 | 461000 | 419 |
| 356 | 20231117 | 125100 | 167504688000 | 461000 | 460500 | 461500 | 460500 | 757 |
| 357 | 20231117 | 125000 | 167155733500 | 460500 | 461000 | 461000 | 460500 | 158 |
| 358 | 20231117 | 124900 | 167082908000 | 461000 | 461000 | 461500 | 460500 | 354 |
| 359 | 20231117 | 124800 | 166919710000 | 461000 | 461500 | 461500 | 461000 | 158 |
| 360 | 20231117 | 124700 | 166846854000 | 461500 | 461000 | 461500 | 461000 | 380 |
| 361 | 20231117 | 124600 | 166671658500 | 461000 | 461000 | 461000 | 460500 | 344 |
| 362 | 20231117 | 124500 | 166513212000 | 461000 | 461000 | 461500 | 461000 | 477 |
| 363 | 20231117 | 124400 | 166293218000 | 461500 | 461000 | 461500 | 461000 | 160 |
| 364 | 20231117 | 124300 | 166219443500 | 461500 | 461000 | 461500 | 461000 | 249 |
| 365 | 20231117 | 124200 | 166104593500 | 461500 | 461500 | 462000 | 461000 | 767 |
| 366 | 20231117 | 124100 | 165750910500 | 461500 | 461000 | 461500 | 460500 | 1150 |
| 367 | 20231117 | 124000 | 165220605500 | 461000 | 461000 | 461000 | 460500 | 357 |
| 368 | 20231117 | 123900 | 165056184500 | 461000 | 460500 | 461000 | 460500 | 293 |
| 369 | 20231117 | 123800 | 164921244000 | 460500 | 460500 | 461000 | 460000 | 621 |
| 370 | 20231117 | 123700 | 164635286000 | 460000 | 460500 | 460500 | 460000 | 161 |
| 371 | 20231117 | 123600 | 164561191500 | 460000 | 460000 | 460500 | 460000 | 319 |
| 372 | 20231117 | 123500 | 164414430500 | 460000 | 460500 | 461000 | 460000 | 256 |
| 373 | 20231117 | 123400 | 164296564500 | 460500 | 461000 | 461000 | 460500 | 299 |
| 374 | 20231117 | 123300 | 164158872500 | 461000 | 460500 | 461000 | 460500 | 684 |
| 375 | 20231117 | 123200 | 163843869500 | 461000 | 461000 | 461000 | 460000 | 406 |
| 376 | 20231117 | 123100 | 163656904500 | 461000 | 461000 | 461500 | 460500 | 775 |
| 377 | 20231117 | 123000 | 163299823000 | 461000 | 461500 | 461500 | 461000 | 138 |
| 378 | 20231117 | 122900 | 163236173500 | 461000 | 461000 | 461500 | 460500 | 596 |
| 379 | 20231117 | 122800 | 162961448000 | 461000 | 461000 | 461500 | 460500 | 534 |
| 380 | 20231117 | 122700 | 162715347000 | 460500 | 461000 | 461000 | 460500 | 107 |
| 381 | 20231117 | 122600 | 162666050000 | 461500 | 461500 | 462000 | 461000 | 882 |
| 382 | 20231117 | 122500 | 162259165500 | 461500 | 461000 | 462000 | 461000 | 314 |
| 383 | 20231117 | 122400 | 162114255000 | 461000 | 461500 | 461500 | 461000 | 433 |
| 384 | 20231117 | 122300 | 161914592000 | 461000 | 462500 | 462500 | 461000 | 2162 |
| 385 | 20231117 | 122200 | 160916010500 | 462000 | 462500 | 462500 | 462000 | 166 |
| 386 | 20231117 | 122100 | 160839288000 | 462000 | 462000 | 462500 | 462000 | 221 |
| 387 | 20231117 | 122000 | 160737144000 | 462500 | 462500 | 462500 | 462000 | 462 |
| 388 | 20231117 | 121900 | 160523564500 | 462500 | 462000 | 462500 | 462000 | 253 |
| 389 | 20231117 | 121800 | 160406617500 | 462500 | 461500 | 462500 | 461000 | 2172 |
| 390 | 20231117 | 121700 | 159403555000 | 461000 | 461500 | 461500 | 461000 | 333 |
| 391 | 20231117 | 121600 | 159250002500 | 461500 | 460500 | 461500 | 460500 | 1278 |
| 392 | 20231117 | 121500 | 158660798500 | 461000 | 460500 | 461000 | 460000 | 876 |
| 393 | 20231117 | 121400 | 158257525000 | 460000 | 460500 | 460500 | 460000 | 410 |
| 394 | 20231117 | 121300 | 158068918000 | 460000 | 460500 | 461000 | 460000 | 1096 |
| 395 | 20231117 | 121200 | 157564227500 | 460500 | 460500 | 461000 | 460000 | 451 |
| 396 | 20231117 | 121100 | 157356487500 | 460500 | 461000 | 461000 | 460500 | 557 |
| 397 | 20231117 | 121000 | 157099972000 | 461000 | 461000 | 461000 | 460500 | 410 |
| 398 | 20231117 | 120900 | 156911124500 | 460500 | 460500 | 461000 | 460500 | 105 |
| 399 | 20231117 | 120800 | 156862756500 | 461000 | 462000 | 462000 | 460500 | 1563 |
| 400 | 20231117 | 120700 | 156141509000 | 462000 | 462000 | 462000 | 461500 | 1193 |
| 401 | 20231117 | 120600 | 155590373500 | 462000 | 461000 | 462000 | 461000 | 810 |
| 402 | 20231117 | 120500 | 155216501000 | 461500 | 461500 | 461500 | 461000 | 657 |
| 403 | 20231117 | 120400 | 154913552000 | 461000 | 461000 | 461500 | 460500 | 509 |
| 404 | 20231117 | 120300 | 154678860000 | 461000 | 459500 | 461000 | 459500 | 1263 |
| 405 | 20231117 | 120200 | 154097464500 | 460000 | 460000 | 460000 | 459500 | 205 |
| 406 | 20231117 | 120100 | 154003228500 | 460000 | 460500 | 460500 | 459500 | 1233 |
| 407 | 20231117 | 120000 | 153435956500 | 460000 | 460500 | 461000 | 460000 | 1129 |
| 408 | 20231117 | 115900 | 152916179500 | 460500 | 460500 | 461000 | 460000 | 1263 |
| 409 | 20231117 | 115800 | 152334910500 | 460500 | 461000 | 461500 | 460000 | 2541 |
| 410 | 20231117 | 115700 | 151164693000 | 461000 | 460000 | 461000 | 460000 | 2850 |
| 411 | 20231117 | 115600 | 149851727000 | 460500 | 460000 | 460500 | 459500 | 696 |
| 412 | 20231117 | 115500 | 149531503500 | 460000 | 460000 | 460000 | 459500 | 868 |
| 413 | 20231117 | 115400 | 149132387500 | 459500 | 460000 | 460000 | 459500 | 303 |
| 414 | 20231117 | 115300 | 148993087000 | 460000 | 460000 | 460500 | 459500 | 970 |
| 415 | 20231117 | 115200 | 148546973500 | 459500 | 460000 | 460500 | 459500 | 3812 |
| 416 | 20231117 | 115100 | 146793405500 | 460000 | 460500 | 460500 | 459500 | 752 |
| 417 | 20231117 | 115000 | 146447517500 | 460000 | 459500 | 460500 | 459500 | 3609 |
| 418 | 20231117 | 114900 | 144787705500 | 460000 | 459500 | 460000 | 459500 | 712 |
| 419 | 20231117 | 114800 | 144460516000 | 460000 | 460000 | 460000 | 459000 | 890 |
| 420 | 20231117 | 114700 | 144051526000 | 459500 | 459500 | 460000 | 459000 | 1697 |
| 421 | 20231117 | 114600 | 143271744500 | 459500 | 459000 | 460000 | 458500 | 3695 |
| 422 | 20231117 | 114500 | 141574751000 | 459000 | 459000 | 459000 | 458500 | 1345 |
| 423 | 20231117 | 114400 | 140957410500 | 459000 | 459000 | 459000 | 458500 | 671 |
| 424 | 20231117 | 114300 | 140649718000 | 459000 | 458500 | 459000 | 458000 | 2025 |
| 425 | 20231117 | 114200 | 139721166000 | 458000 | 457000 | 459000 | 457000 | 4090 |
| 426 | 20231117 | 114100 | 137848239500 | 457000 | 457500 | 457500 | 457000 | 396 |
| 427 | 20231117 | 114000 | 137667263000 | 457500 | 457000 | 457500 | 457000 | 206 |
| 428 | 20231117 | 113900 | 137573099500 | 457000 | 457500 | 457500 | 457000 | 431 |
| 429 | 20231117 | 113800 | 137376084000 | 457000 | 457500 | 458000 | 457000 | 836 |
| 430 | 20231117 | 113700 | 136993609500 | 458000 | 458000 | 458000 | 457500 | 222 |
| 431 | 20231117 | 113600 | 136891976000 | 458000 | 457000 | 458000 | 456500 | 1855 |
| 432 | 20231117 | 113500 | 136043813000 | 457000 | 456500 | 457000 | 456000 | 861 |
| 433 | 20231117 | 113400 | 135650783500 | 456000 | 456000 | 456500 | 456000 | 432 |
| 434 | 20231117 | 113300 | 135453775000 | 456000 | 456000 | 456500 | 455500 | 658 |
| 435 | 20231117 | 113200 | 135153714500 | 456000 | 455500 | 456500 | 455500 | 1009 |
| 436 | 20231117 | 113100 | 134693610000 | 455500 | 456000 | 456000 | 455500 | 145 |
| 437 | 20231117 | 113000 | 134627532500 | 455500 | 455500 | 456000 | 455000 | 631 |
| 438 | 20231117 | 112900 | 134340060000 | 455500 | 456000 | 456000 | 455000 | 373 |
| 439 | 20231117 | 112800 | 134170170500 | 456000 | 455500 | 456000 | 455500 | 348 |
| 440 | 20231117 | 112700 | 134011626000 | 456000 | 456000 | 456000 | 455000 | 1236 |
| 441 | 20231117 | 112600 | 133448629500 | 455500 | 456000 | 456000 | 455500 | 427 |
| 442 | 20231117 | 112500 | 133254026500 | 455500 | 456500 | 456500 | 455500 | 921 |
| 443 | 20231117 | 112400 | 132834085500 | 456500 | 456500 | 457000 | 456000 | 1343 |
| 444 | 20231117 | 112300 | 132221091500 | 457000 | 456000 | 457000 | 456000 | 937 |
| 445 | 20231117 | 112200 | 131793329000 | 456500 | 456000 | 456500 | 456000 | 338 |
| 446 | 20231117 | 112100 | 131639139500 | 456000 | 456500 | 456500 | 456000 | 226 |
| 447 | 20231117 | 112000 | 131536052000 | 456500 | 456000 | 456500 | 455500 | 1207 |
| 448 | 20231117 | 111900 | 130985703500 | 456000 | 456000 | 456000 | 455500 | 650 |
| 449 | 20231117 | 111800 | 130689429000 | 456000 | 455500 | 456000 | 455500 | 279 |
| 450 | 20231117 | 111700 | 130562268000 | 456000 | 455500 | 456000 | 455000 | 669 |
| 451 | 20231117 | 111600 | 130257558000 | 455000 | 456000 | 456000 | 455000 | 888 |
| 452 | 20231117 | 111500 | 129853176000 | 455500 | 455500 | 456000 | 455500 | 298 |
| 453 | 20231117 | 111400 | 129717362500 | 455500 | 454500 | 456000 | 454500 | 1805 |
| 454 | 20231117 | 111300 | 128895913500 | 454500 | 454500 | 455000 | 454500 | 600 |
| 455 | 20231117 | 111200 | 128623175000 | 454500 | 454500 | 455000 | 454500 | 424 |
| 456 | 20231117 | 111100 | 128430424500 | 454500 | 454500 | 455000 | 454500 | 316 |
| 457 | 20231117 | 111000 | 128286792500 | 454500 | 455000 | 455000 | 454000 | 732 |
| 458 | 20231117 | 110900 | 127954090500 | 455000 | 454500 | 455000 | 454500 | 439 |
| 459 | 20231117 | 110800 | 127754490500 | 455000 | 455000 | 455000 | 454500 | 306 |
| 460 | 20231117 | 110700 | 127615368500 | 454500 | 455500 | 455500 | 454500 | 3776 |
| 461 | 20231117 | 110600 | 125897942000 | 455500 | 455000 | 455500 | 454500 | 1210 |
| 462 | 20231117 | 110500 | 125347265500 | 455000 | 454000 | 455000 | 453500 | 3405 |
| 463 | 20231117 | 110400 | 123801253500 | 454000 | 453500 | 454000 | 453500 | 1126 |
| 464 | 20231117 | 110300 | 123290565500 | 453500 | 454000 | 454500 | 453500 | 1404 |
| 465 | 20231117 | 110200 | 122653129500 | 454000 | 455000 | 455000 | 454000 | 628 |
| 466 | 20231117 | 110100 | 122367801000 | 454500 | 454500 | 455000 | 454000 | 1088 |
| 467 | 20231117 | 110000 | 121873282000 | 454000 | 454000 | 455000 | 453500 | 2194 |
| 468 | 20231117 | 105900 | 120876796500 | 453500 | 453500 | 454000 | 453500 | 665 |
| 469 | 20231117 | 105800 | 120575113500 | 453500 | 453500 | 454000 | 453000 | 2877 |
| 470 | 20231117 | 105700 | 119270067000 | 453500 | 453500 | 453500 | 453000 | 2457 |
| 471 | 20231117 | 105600 | 118156401500 | 453500 | 454000 | 454000 | 453500 | 2279 |
| 472 | 20231117 | 105500 | 117122821500 | 454000 | 454000 | 454500 | 453500 | 3723 |
| 473 | 20231117 | 105400 | 115432550000 | 454000 | 454500 | 454500 | 454000 | 1744 |
| 474 | 20231117 | 105300 | 114640580000 | 454000 | 454500 | 455000 | 454000 | 1494 |
| 475 | 20231117 | 105200 | 113962109500 | 454500 | 455000 | 455000 | 454500 | 3543 |
| 476 | 20231117 | 105100 | 112351764000 | 454500 | 455000 | 455000 | 454500 | 1399 |
| 477 | 20231117 | 105000 | 111715867500 | 454500 | 455500 | 455500 | 454500 | 5403 |
| 478 | 20231117 | 104900 | 109257455000 | 455500 | 455000 | 455500 | 455000 | 511 |
| 479 | 20231117 | 104800 | 109024867000 | 455500 | 455000 | 455500 | 455000 | 481 |
| 480 | 20231117 | 104700 | 108805983500 | 455000 | 455500 | 455500 | 455000 | 1138 |
| 481 | 20231117 | 104600 | 108288039500 | 455500 | 455000 | 455500 | 455000 | 901 |
| 482 | 20231117 | 104500 | 107877955000 | 455000 | 456000 | 456000 | 455000 | 856 |
| 483 | 20231117 | 104400 | 107488107500 | 455500 | 456000 | 456500 | 455500 | 994 |
| 484 | 20231117 | 104300 | 107035101500 | 456000 | 456500 | 456500 | 456000 | 472 |
| 485 | 20231117 | 104200 | 106819855500 | 456000 | 455000 | 456500 | 455000 | 1929 |
| 486 | 20231117 | 104100 | 105940770000 | 455500 | 455500 | 455500 | 455000 | 666 |
| 487 | 20231117 | 104000 | 105637577500 | 455500 | 455500 | 455500 | 455000 | 597 |
| 488 | 20231117 | 103900 | 105365871500 | 455500 | 455500 | 456000 | 455000 | 3103 |
| 489 | 20231117 | 103800 | 103953028500 | 455500 | 456000 | 456000 | 455500 | 296 |
| 490 | 20231117 | 103700 | 103818161000 | 456000 | 455500 | 456000 | 455500 | 841 |
| 491 | 20231117 | 103600 | 103434918500 | 456000 | 456500 | 456500 | 455500 | 677 |
| 492 | 20231117 | 103500 | 103126202500 | 456000 | 456000 | 456500 | 456000 | 570 |
| 493 | 20231117 | 103400 | 102866263500 | 456000 | 456500 | 457000 | 456000 | 2373 |
| 494 | 20231117 | 103300 | 101783393000 | 456000 | 456500 | 457000 | 456000 | 940 |
| 495 | 20231117 | 103200 | 101354590000 | 456500 | 456500 | 457000 | 456500 | 513 |
| 496 | 20231117 | 103100 | 101120327000 | 456500 | 456500 | 457000 | 456500 | 291 |
| 497 | 20231117 | 103000 | 100987459500 | 456500 | 456500 | 457000 | 456000 | 687 |
| 498 | 20231117 | 102900 | 100673865000 | 456500 | 456500 | 457000 | 456500 | 555 |
| 499 | 20231117 | 102800 | 100420423000 | 456500 | 456000 | 457000 | 456000 | 1497 |
| 500 | 20231117 | 102700 | 99737255500 | 455500 | 455500 | 456000 | 455500 | 640 |
| 501 | 20231117 | 102600 | 99445613500 | 455500 | 455500 | 456000 | 455000 | 2503 |
| 502 | 20231117 | 102500 | 98305431000 | 455500 | 456000 | 456500 | 455500 | 550 |
| 503 | 20231117 | 102400 | 98054645000 | 456500 | 456500 | 456500 | 456000 | 345 |
| 504 | 20231117 | 102300 | 97897293000 | 456000 | 456000 | 456500 | 456000 | 500 |
| 505 | 20231117 | 102200 | 97669232500 | 456000 | 456500 | 456500 | 456000 | 624 |
| 506 | 20231117 | 102100 | 97384555500 | 456000 | 456000 | 457000 | 456000 | 1397 |
| 507 | 20231117 | 102000 | 96746635000 | 456500 | 455500 | 456500 | 455000 | 1331 |
| 508 | 20231117 | 101900 | 96140118500 | 455500 | 455500 | 456000 | 455500 | 2747 |
| 509 | 20231117 | 101800 | 94888825000 | 455500 | 456000 | 456500 | 455500 | 2582 |
| 510 | 20231117 | 101700 | 93711435000 | 456000 | 456500 | 456500 | 456000 | 458 |
| 511 | 20231117 | 101600 | 93502506500 | 456000 | 456500 | 457000 | 456000 | 1010 |
| 512 | 20231117 | 101500 | 93041582000 | 456500 | 456500 | 457000 | 456500 | 1982 |
| 513 | 20231117 | 101400 | 92136555000 | 457000 | 457500 | 457500 | 456500 | 829 |
| 514 | 20231117 | 101300 | 91757688500 | 457000 | 457000 | 457500 | 457000 | 685 |
| 515 | 20231117 | 101200 | 91444640500 | 457000 | 457000 | 457000 | 456500 | 2906 |
| 516 | 20231117 | 101100 | 90116858500 | 457000 | 457000 | 457500 | 457000 | 812 |
| 517 | 20231117 | 101000 | 89745596500 | 457500 | 457000 | 457500 | 457000 | 879 |
| 518 | 20231117 | 100900 | 89343744500 | 457000 | 457000 | 457500 | 456500 | 1588 |
| 519 | 20231117 | 100800 | 88618161500 | 456500 | 457000 | 457500 | 456500 | 2199 |
| 520 | 20231117 | 100700 | 87613402500 | 457500 | 457500 | 458000 | 457000 | 766 |
| 521 | 20231117 | 100600 | 87263126500 | 457500 | 457500 | 458000 | 457500 | 776 |
| 522 | 20231117 | 100500 | 86908057000 | 458000 | 458500 | 459000 | 458000 | 1284 |
| 523 | 20231117 | 100400 | 86319672500 | 458000 | 458500 | 459000 | 458000 | 950 |
| 524 | 20231117 | 100300 | 85884115000 | 458500 | 457500 | 459000 | 457500 | 3072 |
| 525 | 20231117 | 100200 | 84475273500 | 458000 | 458500 | 459000 | 457500 | 2177 |
| 526 | 20231117 | 100100 | 83477770000 | 459000 | 459000 | 459000 | 458500 | 509 |
| 527 | 20231117 | 100000 | 83244215500 | 459000 | 460500 | 460500 | 458500 | 3357 |
| 528 | 20231117 | 095900 | 81702463000 | 460500 | 459500 | 460500 | 459000 | 1730 |
| 529 | 20231117 | 095800 | 80907026500 | 459000 | 459000 | 459500 | 459000 | 457 |
| 530 | 20231117 | 095700 | 80697108500 | 459000 | 459000 | 459500 | 458500 | 711 |
| 531 | 20231117 | 095600 | 80370528000 | 459000 | 458000 | 459000 | 458000 | 1449 |
| 532 | 20231117 | 095500 | 79705574500 | 458500 | 459000 | 459000 | 458000 | 1361 |
| 533 | 20231117 | 095400 | 79081375500 | 458500 | 458000 | 459000 | 458000 | 1216 |
| 534 | 20231117 | 095300 | 78523841500 | 458500 | 459000 | 459500 | 458000 | 1925 |
| 535 | 20231117 | 095200 | 77640472000 | 459000 | 457500 | 459500 | 457000 | 4090 |
| 536 | 20231117 | 095100 | 75765713000 | 457000 | 457500 | 457500 | 457000 | 530 |
| 537 | 20231117 | 095000 | 75523391500 | 457000 | 457500 | 457500 | 457000 | 518 |
| 538 | 20231117 | 094900 | 75286605000 | 457000 | 457000 | 458000 | 456500 | 2296 |
| 539 | 20231117 | 094800 | 74236931500 | 457000 | 457000 | 457000 | 456000 | 493 |
| 540 | 20231117 | 094700 | 74011794000 | 457000 | 457500 | 458000 | 456500 | 3530 |
| 541 | 20231117 | 094600 | 72397678000 | 457500 | 457000 | 458000 | 457000 | 1759 |
| 542 | 20231117 | 094500 | 71593308000 | 456500 | 456000 | 457000 | 456000 | 1569 |
| 543 | 20231117 | 094400 | 70877525000 | 455500 | 456000 | 456000 | 455500 | 546 |
| 544 | 20231117 | 094300 | 70628689500 | 456000 | 456000 | 456500 | 455500 | 1819 |
| 545 | 20231117 | 094200 | 69799455000 | 455500 | 456000 | 456500 | 455000 | 2530 |
| 546 | 20231117 | 094100 | 68646645500 | 455500 | 455500 | 456000 | 455500 | 1904 |
| 547 | 20231117 | 094000 | 67779250500 | 455500 | 457000 | 457000 | 455500 | 2621 |
| 548 | 20231117 | 093900 | 66584075000 | 456500 | 456000 | 457000 | 455500 | 3206 |
| 549 | 20231117 | 093800 | 65121743500 | 456000 | 456000 | 456500 | 455500 | 2169 |
| 550 | 20231117 | 093700 | 64132996500 | 455500 | 456000 | 456500 | 455000 | 3904 |
| 551 | 20231117 | 093600 | 62354211000 | 455500 | 456500 | 456500 | 455500 | 3812 |
| 552 | 20231117 | 093500 | 60615467000 | 456500 | 457500 | 457500 | 456500 | 1518 |
| 553 | 20231117 | 093400 | 59922213500 | 457500 | 457000 | 457500 | 457000 | 1631 |
| 554 | 20231117 | 093300 | 59176501000 | 457000 | 458000 | 458000 | 456500 | 3098 |
| 555 | 20231117 | 093200 | 57760215500 | 458000 | 458500 | 458500 | 457500 | 969 |
| 556 | 20231117 | 093100 | 57316543000 | 458500 | 458000 | 458500 | 457500 | 1056 |
| 557 | 20231117 | 093000 | 56832980500 | 458000 | 458000 | 458000 | 457000 | 1494 |
| 558 | 20231117 | 092900 | 56149637500 | 457500 | 456500 | 458000 | 456500 | 1832 |
| 559 | 20231117 | 092800 | 55311779000 | 456500 | 456500 | 457000 | 456000 | 868 |
| 560 | 20231117 | 092700 | 54915585000 | 456500 | 457000 | 457000 | 456000 | 3692 |
| 561 | 20231117 | 092600 | 53230344500 | 457000 | 457000 | 457500 | 456500 | 2101 |
| 562 | 20231117 | 092500 | 52270367500 | 457000 | 457500 | 457500 | 456000 | 3416 |
| 563 | 20231117 | 092400 | 50710341500 | 457000 | 457500 | 458000 | 457000 | 2209 |
| 564 | 20231117 | 092300 | 49699696500 | 457000 | 458500 | 458500 | 457000 | 2700 |
| 565 | 20231117 | 092200 | 48463909500 | 458500 | 458500 | 459000 | 458000 | 1476 |
| 566 | 20231117 | 092100 | 47787364500 | 458500 | 458000 | 458500 | 457500 | 3258 |
| 567 | 20231117 | 092000 | 46294795500 | 458000 | 458000 | 458500 | 457500 | 1086 |
| 568 | 20231117 | 091900 | 45797391000 | 457500 | 457500 | 458500 | 457500 | 1219 |
| 569 | 20231117 | 091800 | 45239285000 | 458000 | 457000 | 458000 | 457000 | 1035 |
| 570 | 20231117 | 091700 | 44765940000 | 457500 | 458000 | 458000 | 457000 | 2378 |
| 571 | 20231117 | 091600 | 43678319500 | 458000 | 456500 | 458000 | 456500 | 4158 |
| 572 | 20231117 | 091500 | 41777439500 | 456500 | 456000 | 456500 | 456000 | 1960 |
| 573 | 20231117 | 091400 | 40883265500 | 456000 | 455500 | 456000 | 455500 | 2220 |
| 574 | 20231117 | 091300 | 39871413000 | 456000 | 455500 | 456500 | 455000 | 3025 |
| 575 | 20231117 | 091200 | 38492928500 | 455500 | 456000 | 456500 | 455000 | 5010 |
| 576 | 20231117 | 091100 | 36210705500 | 456500 | 457000 | 457000 | 456000 | 2931 |
| 577 | 20231117 | 091000 | 34872614500 | 456500 | 455000 | 457500 | 455000 | 7392 |
| 578 | 20231117 | 090900 | 31501252000 | 455500 | 455500 | 456000 | 455000 | 4004 |
| 579 | 20231117 | 090800 | 29677506500 | 455500 | 456000 | 456500 | 454500 | 14696 |
| 580 | 20231117 | 090700 | 22985272000 | 456500 | 456500 | 457000 | 456000 | 5807 |
| 581 | 20231117 | 090600 | 20334122500 | 456500 | 457500 | 457500 | 456500 | 4721 |
| 582 | 20231117 | 090500 | 18177002000 | 457000 | 457000 | 458000 | 456500 | 3463 |
| 583 | 20231117 | 090400 | 16593711500 | 457000 | 457000 | 458000 | 456500 | 6027 |
| 584 | 20231117 | 090300 | 13839275000 | 457500 | 458500 | 459000 | 456500 | 7991 |
| 585 | 20231117 | 090200 | 10181199500 | 458500 | 459000 | 460500 | 458500 | 3619 |
| 586 | 20231117 | 090100 | 8518956000 | 459000 | 460000 | 460500 | 458500 | 5964 |
| 587 | 20231117 | 090000 | 5780390000 | 460500 | 459500 | 461000 | 459000 | 12532 |