31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 184400 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 17574 |
| 3 | 20231116 | 184300 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 4 | 20231116 | 184200 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 5 | 20231116 | 184100 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 6 | 20231116 | 184000 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 7 | 20231116 | 183900 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 8 | 20231116 | 183800 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 9 | 20231116 | 183700 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 10 | 20231116 | 183600 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 11 | 20231116 | 183500 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 12 | 20231116 | 183400 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 13 | 20231116 | 183300 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 14 | 20231116 | 183200 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 15 | 20231116 | 183100 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 16 | 20231116 | 183000 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 17 | 20231116 | 182900 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 18 | 20231116 | 182800 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 19 | 20231116 | 182700 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 20 | 20231116 | 182600 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 21 | 20231116 | 182500 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 22 | 20231116 | 182400 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 23 | 20231116 | 182300 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 24 | 20231116 | 182200 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 25 | 20231116 | 182100 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 26 | 20231116 | 182000 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 27 | 20231116 | 181900 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 28 | 20231116 | 181800 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 29 | 20231116 | 181700 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 30 | 20231116 | 181600 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 31 | 20231116 | 181500 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 32 | 20231116 | 181400 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 17574 |
| 33 | 20231116 | 181300 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 34 | 20231116 | 181200 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 35 | 20231116 | 181100 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 36 | 20231116 | 181000 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 37 | 20231116 | 180900 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 38 | 20231116 | 180800 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 39 | 20231116 | 180700 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 40 | 20231116 | 180600 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 41 | 20231116 | 180500 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 42 | 20231116 | 180400 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 43 | 20231116 | 180300 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 44 | 20231116 | 180200 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 45 | 20231116 | 180100 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 46 | 20231116 | 180000 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 47 | 20231116 | 175900 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 48 | 20231116 | 175800 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 49 | 20231116 | 175700 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 50 | 20231116 | 175600 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 51 | 20231116 | 175500 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 52 | 20231116 | 175400 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 53 | 20231116 | 175300 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 54 | 20231116 | 175200 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 55 | 20231116 | 175100 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 56 | 20231116 | 175000 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 57 | 20231116 | 174900 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 58 | 20231116 | 174800 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 59 | 20231116 | 174700 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 60 | 20231116 | 174600 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 61 | 20231116 | 174500 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 62 | 20231116 | 174400 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 17574 |
| 63 | 20231116 | 174300 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 64 | 20231116 | 174200 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 65 | 20231116 | 174100 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 66 | 20231116 | 174000 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 67 | 20231116 | 173900 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 68 | 20231116 | 173800 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 69 | 20231116 | 173700 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 70 | 20231116 | 173600 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 71 | 20231116 | 173500 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 72 | 20231116 | 173400 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 73 | 20231116 | 173300 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 74 | 20231116 | 173200 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 75 | 20231116 | 173100 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 76 | 20231116 | 173000 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 77 | 20231116 | 172900 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 78 | 20231116 | 172800 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 79 | 20231116 | 172700 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 80 | 20231116 | 172600 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 81 | 20231116 | 172500 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 82 | 20231116 | 172400 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 83 | 20231116 | 172300 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 84 | 20231116 | 172200 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 85 | 20231116 | 172100 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 86 | 20231116 | 172000 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 87 | 20231116 | 171900 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 88 | 20231116 | 171800 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 89 | 20231116 | 171700 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 90 | 20231116 | 171600 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 91 | 20231116 | 171500 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 92 | 20231116 | 171400 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 17574 |
| 93 | 20231116 | 171300 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 94 | 20231116 | 171200 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 95 | 20231116 | 171100 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 96 | 20231116 | 171000 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 97 | 20231116 | 170900 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 98 | 20231116 | 170800 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 99 | 20231116 | 170700 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 100 | 20231116 | 170600 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 101 | 20231116 | 170500 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 102 | 20231116 | 170400 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 103 | 20231116 | 170300 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 104 | 20231116 | 170200 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 105 | 20231116 | 170100 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 106 | 20231116 | 170000 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 107 | 20231116 | 165900 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 108 | 20231116 | 165800 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 109 | 20231116 | 165700 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 110 | 20231116 | 165600 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 111 | 20231116 | 165500 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 112 | 20231116 | 165400 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 113 | 20231116 | 165300 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 114 | 20231116 | 165200 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 115 | 20231116 | 165100 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 116 | 20231116 | 165000 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 117 | 20231116 | 164900 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 118 | 20231116 | 164800 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 119 | 20231116 | 164700 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 120 | 20231116 | 164600 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 121 | 20231116 | 164500 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 122 | 20231116 | 164400 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 17574 |
| 123 | 20231116 | 164300 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 124 | 20231116 | 164200 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 125 | 20231116 | 164100 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 126 | 20231116 | 164000 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 127 | 20231116 | 163900 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 128 | 20231116 | 163800 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 129 | 20231116 | 163700 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 130 | 20231116 | 163600 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 131 | 20231116 | 163500 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 132 | 20231116 | 163400 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 133 | 20231116 | 163300 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 134 | 20231116 | 163200 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 135 | 20231116 | 163100 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 0 |
| 136 | 20231116 | 163000 | 222163739500 | 467000 | 467000 | 467000 | 467000 | 17574 |
| 137 | 20231116 | 162900 | 213956681500 | 466500 | 466500 | 466500 | 466500 | 0 |
| 138 | 20231116 | 162800 | 213956681500 | 466500 | 466500 | 466500 | 466500 | 0 |
| 139 | 20231116 | 162700 | 213956681500 | 466500 | 466500 | 466500 | 466500 | 0 |
| 140 | 20231116 | 162600 | 213956681500 | 466500 | 466500 | 466500 | 466500 | 0 |
| 141 | 20231116 | 162500 | 213956681500 | 466500 | 466500 | 466500 | 466500 | 0 |
| 142 | 20231116 | 162400 | 213956681500 | 466500 | 466500 | 466500 | 466500 | 0 |
| 143 | 20231116 | 162300 | 213956681500 | 466500 | 466500 | 466500 | 466500 | 0 |
| 144 | 20231116 | 162200 | 213956681500 | 466500 | 466500 | 466500 | 466500 | 0 |
| 145 | 20231116 | 162100 | 213956681500 | 466500 | 466500 | 466500 | 466500 | 0 |
| 146 | 20231116 | 162000 | 213956681500 | 466500 | 466500 | 466500 | 466500 | 0 |
| 147 | 20231116 | 161900 | 213956681500 | 466500 | 465500 | 466500 | 465500 | 1089 |
| 148 | 20231116 | 161800 | 213449270500 | 466000 | 465500 | 466000 | 465500 | 609 |
| 149 | 20231116 | 161700 | 213165518500 | 466000 | 466000 | 466000 | 465500 | 830 |
| 150 | 20231116 | 161600 | 212778833000 | 465500 | 465500 | 466000 | 465500 | 1814 |
| 151 | 20231116 | 161500 | 211933956500 | 465500 | 466000 | 466000 | 465500 | 1700 |
| 152 | 20231116 | 161400 | 211142480500 | 465500 | 466500 | 466500 | 465500 | 2535 |
| 153 | 20231116 | 161300 | 209961121000 | 466000 | 466500 | 466500 | 466000 | 912 |
| 154 | 20231116 | 161200 | 209536041500 | 466000 | 466000 | 466500 | 466000 | 825 |
| 155 | 20231116 | 161100 | 209151512000 | 466000 | 466000 | 466500 | 466000 | 1385 |
| 156 | 20231116 | 161000 | 208505980000 | 466000 | 467000 | 467000 | 466000 | 1021 |
| 157 | 20231116 | 160900 | 208029646000 | 467000 | 466000 | 467000 | 466000 | 1438 |
| 158 | 20231116 | 160800 | 207358805500 | 466500 | 466000 | 466500 | 466000 | 764 |
| 159 | 20231116 | 160700 | 207002708500 | 466000 | 466500 | 466500 | 466000 | 450 |
| 160 | 20231116 | 160600 | 206792861500 | 466500 | 467000 | 467000 | 466000 | 1390 |
| 161 | 20231116 | 160500 | 206144971000 | 466500 | 467000 | 467000 | 466000 | 762 |
| 162 | 20231116 | 160400 | 205789554500 | 466500 | 466500 | 467000 | 466000 | 1172 |
| 163 | 20231116 | 160300 | 205242835000 | 467000 | 466500 | 467000 | 466500 | 798 |
| 164 | 20231116 | 160200 | 204870513000 | 466500 | 466500 | 467000 | 466500 | 1291 |
| 165 | 20231116 | 160100 | 204268208500 | 466500 | 467000 | 467000 | 466500 | 336 |
| 166 | 20231116 | 160000 | 204111402500 | 467000 | 467000 | 467000 | 466500 | 437 |
| 167 | 20231116 | 155900 | 203907445000 | 466500 | 466500 | 467000 | 466500 | 2026 |
| 168 | 20231116 | 155800 | 202962293500 | 466500 | 466500 | 467000 | 466500 | 657 |
| 169 | 20231116 | 155700 | 202655732000 | 466500 | 467000 | 467000 | 466500 | 199 |
| 170 | 20231116 | 155600 | 202562864000 | 467000 | 466500 | 467000 | 466000 | 615 |
| 171 | 20231116 | 155500 | 202276003000 | 466000 | 466500 | 467000 | 466000 | 580 |
| 172 | 20231116 | 155400 | 202005544000 | 466500 | 466000 | 467000 | 466000 | 882 |
| 173 | 20231116 | 155300 | 201594137000 | 466000 | 466500 | 467000 | 466000 | 1482 |
| 174 | 20231116 | 155200 | 200902779500 | 466000 | 466000 | 467000 | 466000 | 1303 |
| 175 | 20231116 | 155100 | 200294967000 | 466000 | 466500 | 467000 | 466000 | 988 |
| 176 | 20231116 | 155000 | 199834131500 | 466500 | 467000 | 467000 | 466500 | 1121 |
| 177 | 20231116 | 154900 | 199311026000 | 466500 | 466500 | 467000 | 466500 | 470 |
| 178 | 20231116 | 154800 | 199091746500 | 466500 | 466500 | 467000 | 466500 | 2016 |
| 179 | 20231116 | 154700 | 198151271000 | 466500 | 466500 | 467000 | 466500 | 4139 |
| 180 | 20231116 | 154600 | 196220393000 | 466500 | 467000 | 467500 | 466500 | 2768 |
| 181 | 20231116 | 154500 | 194928011500 | 467000 | 467500 | 467500 | 467000 | 222 |
| 182 | 20231116 | 154400 | 194824304500 | 467000 | 467000 | 467500 | 467000 | 346 |
| 183 | 20231116 | 154300 | 194662668000 | 467000 | 467500 | 467500 | 467000 | 438 |
| 184 | 20231116 | 154200 | 194458096500 | 467500 | 467500 | 467500 | 467000 | 193 |
| 185 | 20231116 | 154100 | 194367936500 | 467500 | 467500 | 467500 | 467000 | 1087 |
| 186 | 20231116 | 154000 | 193860264500 | 467000 | 467500 | 467500 | 467000 | 570 |
| 187 | 20231116 | 153900 | 193594003000 | 467000 | 468000 | 468000 | 467000 | 243 |
| 188 | 20231116 | 153800 | 193480461000 | 467500 | 467500 | 468000 | 467000 | 340 |
| 189 | 20231116 | 153700 | 193321504500 | 467000 | 467500 | 468000 | 467000 | 2807 |
| 190 | 20231116 | 153600 | 192009317500 | 467500 | 468000 | 468000 | 467500 | 249 |
| 191 | 20231116 | 153500 | 191892888500 | 467500 | 467500 | 468000 | 467500 | 88 |
| 192 | 20231116 | 153400 | 191851725500 | 467500 | 467500 | 468000 | 467500 | 565 |
| 193 | 20231116 | 153300 | 191587545000 | 467500 | 467500 | 468000 | 467500 | 175 |
| 194 | 20231116 | 153200 | 191505706500 | 467500 | 467500 | 468000 | 467500 | 223 |
| 195 | 20231116 | 153100 | 191401443000 | 467500 | 467500 | 468000 | 467500 | 290 |
| 196 | 20231116 | 153000 | 191265843500 | 468000 | 468000 | 468000 | 467500 | 328 |
| 197 | 20231116 | 152900 | 191112432000 | 468000 | 468000 | 468000 | 467500 | 262 |
| 198 | 20231116 | 152800 | 190989891000 | 467500 | 467500 | 468000 | 467500 | 574 |
| 199 | 20231116 | 152700 | 190721530500 | 467500 | 467500 | 468000 | 467500 | 293 |
| 200 | 20231116 | 152600 | 190584527000 | 468000 | 467000 | 468000 | 467000 | 386 |
| 201 | 20231116 | 152500 | 190404061000 | 467500 | 467500 | 467500 | 467000 | 723 |
| 202 | 20231116 | 152400 | 190066156000 | 467500 | 467000 | 467500 | 467000 | 806 |
| 203 | 20231116 | 152300 | 189689663500 | 467500 | 467500 | 468000 | 467000 | 1605 |
| 204 | 20231116 | 152200 | 188939647000 | 467500 | 467500 | 468000 | 467500 | 652 |
| 205 | 20231116 | 152100 | 188634789500 | 468000 | 467500 | 468000 | 467500 | 416 |
| 206 | 20231116 | 152000 | 188440294000 | 467500 | 467500 | 468000 | 467500 | 938 |
| 207 | 20231116 | 151900 | 188001702500 | 467500 | 467500 | 468000 | 467500 | 573 |
| 208 | 20231116 | 151800 | 187733726000 | 467500 | 467500 | 468000 | 467500 | 789 |
| 209 | 20231116 | 151700 | 187364849500 | 468000 | 467500 | 468000 | 467000 | 1903 |
| 210 | 20231116 | 151600 | 186475206500 | 467000 | 467000 | 467500 | 467000 | 451 |
| 211 | 20231116 | 151500 | 186264543000 | 467000 | 467000 | 467500 | 467000 | 544 |
| 212 | 20231116 | 151400 | 186010369500 | 467500 | 467500 | 467500 | 467000 | 629 |
| 213 | 20231116 | 151300 | 185716598000 | 467500 | 467500 | 467500 | 466500 | 828 |
| 214 | 20231116 | 151200 | 185329949500 | 467000 | 467500 | 467500 | 467000 | 4257 |
| 215 | 20231116 | 151100 | 183341894000 | 467500 | 467000 | 467500 | 467000 | 1090 |
| 216 | 20231116 | 151000 | 182832779500 | 467000 | 467500 | 467500 | 467000 | 502 |
| 217 | 20231116 | 150900 | 182598256000 | 467000 | 467000 | 467500 | 467000 | 697 |
| 218 | 20231116 | 150800 | 182272728000 | 467500 | 467000 | 467500 | 467000 | 330 |
| 219 | 20231116 | 150700 | 182118578000 | 467000 | 467500 | 468000 | 467000 | 1497 |
| 220 | 20231116 | 150600 | 181418784000 | 467500 | 467500 | 468000 | 467500 | 597 |
| 221 | 20231116 | 150500 | 181139674500 | 467500 | 468500 | 468500 | 467500 | 4191 |
| 222 | 20231116 | 150400 | 179178529500 | 468000 | 468000 | 468500 | 468000 | 871 |
| 223 | 20231116 | 150300 | 178770857000 | 468500 | 468000 | 468500 | 468000 | 417 |
| 224 | 20231116 | 150200 | 178575650500 | 468000 | 468500 | 469000 | 468000 | 2051 |
| 225 | 20231116 | 150100 | 177614852500 | 468500 | 468500 | 469000 | 468500 | 374 |
| 226 | 20231116 | 150000 | 177439534000 | 468500 | 468500 | 469000 | 468500 | 665 |
| 227 | 20231116 | 145900 | 177127967000 | 469000 | 468500 | 469000 | 468500 | 377 |
| 228 | 20231116 | 145800 | 176951313000 | 468500 | 468500 | 469000 | 468500 | 454 |
| 229 | 20231116 | 145700 | 176738584500 | 468500 | 469000 | 469000 | 468500 | 440 |
| 230 | 20231116 | 145600 | 176532431000 | 469000 | 469000 | 469000 | 468500 | 409 |
| 231 | 20231116 | 145500 | 176340719000 | 469000 | 469000 | 469000 | 468500 | 765 |
| 232 | 20231116 | 145400 | 175982050500 | 469000 | 468500 | 469000 | 468500 | 695 |
| 233 | 20231116 | 145300 | 175656284500 | 469000 | 468500 | 469000 | 468500 | 735 |
| 234 | 20231116 | 145200 | 175311773000 | 469000 | 469500 | 469500 | 468500 | 2784 |
| 235 | 20231116 | 145100 | 174006311000 | 469000 | 469500 | 469500 | 469000 | 352 |
| 236 | 20231116 | 145000 | 173841113000 | 469500 | 469000 | 469500 | 469000 | 110 |
| 237 | 20231116 | 144900 | 173789509000 | 469500 | 469000 | 469500 | 469000 | 211 |
| 238 | 20231116 | 144800 | 173690521500 | 469000 | 469000 | 469500 | 469000 | 153 |
| 239 | 20231116 | 144700 | 173618728500 | 469500 | 469500 | 469500 | 469000 | 333 |
| 240 | 20231116 | 144600 | 173462402000 | 469500 | 469500 | 469500 | 469000 | 181 |
| 241 | 20231116 | 144500 | 173377490000 | 469000 | 469000 | 469500 | 469000 | 117 |
| 242 | 20231116 | 144400 | 173322595000 | 469500 | 469500 | 469500 | 469000 | 115 |
| 243 | 20231116 | 144300 | 173268643000 | 469500 | 469500 | 469500 | 469000 | 1848 |
| 244 | 20231116 | 144200 | 172401235000 | 469500 | 469000 | 469500 | 468500 | 499 |
| 245 | 20231116 | 144100 | 172167201000 | 469000 | 469000 | 469000 | 468500 | 1183 |
| 246 | 20231116 | 144000 | 171612525000 | 469000 | 468500 | 469000 | 468500 | 157 |
| 247 | 20231116 | 143900 | 171538931500 | 469000 | 469000 | 469000 | 468500 | 186 |
| 248 | 20231116 | 143800 | 171451762500 | 468500 | 469000 | 469000 | 468500 | 140 |
| 249 | 20231116 | 143700 | 171386127500 | 469000 | 469000 | 469500 | 468500 | 678 |
| 250 | 20231116 | 143600 | 171068076500 | 469500 | 469000 | 469500 | 469000 | 510 |
| 251 | 20231116 | 143500 | 170828719000 | 469500 | 470000 | 470000 | 469000 | 273 |
| 252 | 20231116 | 143400 | 170700572500 | 470000 | 469000 | 470000 | 468500 | 1340 |
| 253 | 20231116 | 143300 | 170071795500 | 468500 | 468500 | 469000 | 468000 | 456 |
| 254 | 20231116 | 143200 | 169858172500 | 468500 | 468000 | 468500 | 468000 | 429 |
| 255 | 20231116 | 143100 | 169657234500 | 468500 | 468500 | 469000 | 468000 | 1065 |
| 256 | 20231116 | 143000 | 169158286500 | 469000 | 469000 | 469500 | 468500 | 630 |
| 257 | 20231116 | 142900 | 168862830500 | 469000 | 469000 | 469500 | 468500 | 606 |
| 258 | 20231116 | 142800 | 168578605500 | 469000 | 469500 | 470000 | 468500 | 869 |
| 259 | 20231116 | 142700 | 168171073500 | 469500 | 470000 | 470000 | 469500 | 584 |
| 260 | 20231116 | 142600 | 167896846500 | 469500 | 470000 | 470000 | 469500 | 165 |
| 261 | 20231116 | 142500 | 167819353500 | 470000 | 470000 | 470000 | 469500 | 410 |
| 262 | 20231116 | 142400 | 167626826500 | 470000 | 468500 | 470000 | 468500 | 1160 |
| 263 | 20231116 | 142300 | 167082422000 | 469000 | 469000 | 469000 | 468500 | 222 |
| 264 | 20231116 | 142200 | 166978376500 | 468500 | 468500 | 469000 | 468500 | 423 |
| 265 | 20231116 | 142100 | 166780071500 | 469000 | 468500 | 469000 | 468500 | 289 |
| 266 | 20231116 | 142000 | 166644659500 | 469000 | 468500 | 469000 | 468000 | 310 |
| 267 | 20231116 | 141900 | 166499396500 | 468500 | 469000 | 469500 | 468000 | 2164 |
| 268 | 20231116 | 141800 | 165485090500 | 469500 | 469500 | 469500 | 469000 | 980 |
| 269 | 20231116 | 141700 | 165025113500 | 470000 | 469500 | 470000 | 469500 | 283 |
| 270 | 20231116 | 141600 | 164892234000 | 469500 | 470000 | 470000 | 469500 | 257 |
| 271 | 20231116 | 141500 | 164771549000 | 469500 | 469500 | 470000 | 469500 | 134 |
| 272 | 20231116 | 141400 | 164708629500 | 469500 | 470000 | 470500 | 469500 | 602 |
| 273 | 20231116 | 141300 | 164425744000 | 470500 | 470000 | 470500 | 470000 | 316 |
| 274 | 20231116 | 141200 | 164277217500 | 470000 | 469500 | 470500 | 469500 | 989 |
| 275 | 20231116 | 141100 | 163812511000 | 469500 | 469500 | 470000 | 469500 | 393 |
| 276 | 20231116 | 141000 | 163627931500 | 470000 | 470000 | 470000 | 469500 | 939 |
| 277 | 20231116 | 140900 | 163186717000 | 470000 | 470000 | 470000 | 469500 | 506 |
| 278 | 20231116 | 140800 | 162949124500 | 470000 | 469000 | 470000 | 469000 | 544 |
| 279 | 20231116 | 140700 | 162693708500 | 469000 | 469500 | 470000 | 469000 | 648 |
| 280 | 20231116 | 140600 | 162389480500 | 469500 | 469000 | 469500 | 469000 | 168 |
| 281 | 20231116 | 140500 | 162310620500 | 469000 | 470000 | 470500 | 469000 | 805 |
| 282 | 20231116 | 140400 | 161932585500 | 470000 | 470500 | 470500 | 470000 | 223 |
| 283 | 20231116 | 140300 | 161827762000 | 470000 | 470000 | 470500 | 469000 | 1387 |
| 284 | 20231116 | 140200 | 161176184000 | 469500 | 469500 | 470000 | 469500 | 372 |
| 285 | 20231116 | 140100 | 161001517000 | 470000 | 469500 | 470000 | 469500 | 456 |
| 286 | 20231116 | 140000 | 160787416000 | 469500 | 470000 | 470000 | 469500 | 511 |
| 287 | 20231116 | 135900 | 160547490000 | 470000 | 470000 | 470000 | 469500 | 114 |
| 288 | 20231116 | 135800 | 160493932500 | 470000 | 470500 | 470500 | 469500 | 1234 |
| 289 | 20231116 | 135700 | 159913981000 | 470500 | 470500 | 470500 | 470000 | 582 |
| 290 | 20231116 | 135600 | 159640350500 | 470500 | 470000 | 470500 | 470000 | 101 |
| 291 | 20231116 | 135500 | 159592833000 | 470500 | 470000 | 470500 | 470000 | 387 |
| 292 | 20231116 | 135400 | 159410805000 | 470000 | 470000 | 470500 | 469500 | 712 |
| 293 | 20231116 | 135300 | 159076164500 | 470000 | 470000 | 470000 | 469500 | 372 |
| 294 | 20231116 | 135200 | 158901374000 | 469500 | 469500 | 470000 | 469500 | 266 |
| 295 | 20231116 | 135100 | 158776405500 | 470000 | 469500 | 470000 | 469500 | 278 |
| 296 | 20231116 | 135000 | 158645866000 | 469500 | 469500 | 469500 | 469000 | 217 |
| 297 | 20231116 | 134900 | 158544023000 | 469000 | 468500 | 469000 | 468500 | 589 |
| 298 | 20231116 | 134800 | 158267829000 | 469000 | 469000 | 469000 | 468500 | 113 |
| 299 | 20231116 | 134700 | 158214846000 | 468500 | 468500 | 469000 | 468500 | 246 |
| 300 | 20231116 | 134600 | 158099563500 | 469000 | 468500 | 469000 | 468000 | 1232 |
| 301 | 20231116 | 134500 | 157522079500 | 468500 | 468000 | 468500 | 467500 | 1357 |
| 302 | 20231116 | 134400 | 156887034500 | 467500 | 467500 | 468000 | 467500 | 166 |
| 303 | 20231116 | 134300 | 156809391500 | 468000 | 467500 | 468000 | 467500 | 1125 |
| 304 | 20231116 | 134200 | 156283431500 | 467500 | 467500 | 468000 | 467500 | 354 |
| 305 | 20231116 | 134100 | 156117922500 | 467500 | 468000 | 468500 | 467500 | 761 |
| 306 | 20231116 | 134000 | 155761808500 | 468500 | 468000 | 468500 | 468000 | 221 |
| 307 | 20231116 | 133900 | 155658371500 | 468500 | 468000 | 468500 | 468000 | 365 |
| 308 | 20231116 | 133800 | 155487537500 | 468000 | 468000 | 468500 | 468000 | 837 |
| 309 | 20231116 | 133700 | 155095802000 | 468000 | 468500 | 468500 | 467500 | 1351 |
| 310 | 20231116 | 133600 | 154463519500 | 468500 | 468000 | 468500 | 467500 | 1078 |
| 311 | 20231116 | 133500 | 153959103000 | 468000 | 468000 | 468500 | 468000 | 1851 |
| 312 | 20231116 | 133400 | 153092784500 | 468000 | 468500 | 468500 | 468000 | 562 |
| 313 | 20231116 | 133300 | 152829649000 | 468500 | 469000 | 469000 | 468500 | 2326 |
| 314 | 20231116 | 133200 | 151739874500 | 468500 | 468500 | 469000 | 468500 | 224 |
| 315 | 20231116 | 133100 | 151634926500 | 468500 | 469000 | 469500 | 468500 | 483 |
| 316 | 20231116 | 133000 | 151408421500 | 469000 | 469500 | 469500 | 469000 | 960 |
| 317 | 20231116 | 132900 | 150958150000 | 469500 | 469000 | 469500 | 469000 | 186 |
| 318 | 20231116 | 132800 | 150870885000 | 469000 | 469500 | 470000 | 469000 | 1494 |
| 319 | 20231116 | 132700 | 150169531000 | 470000 | 469500 | 470000 | 469500 | 284 |
| 320 | 20231116 | 132600 | 150036143500 | 470000 | 469500 | 470000 | 469500 | 150 |
| 321 | 20231116 | 132500 | 149965691000 | 469500 | 470000 | 470000 | 469500 | 355 |
| 322 | 20231116 | 132400 | 149798925000 | 469500 | 469500 | 470000 | 469500 | 378 |
| 323 | 20231116 | 132300 | 149621441500 | 469500 | 470000 | 470000 | 469500 | 327 |
| 324 | 20231116 | 132200 | 149467902500 | 469500 | 470000 | 470000 | 469500 | 181 |
| 325 | 20231116 | 132100 | 149382853000 | 470000 | 470000 | 470000 | 469500 | 143 |
| 326 | 20231116 | 132000 | 149315702000 | 469500 | 469000 | 469500 | 469000 | 837 |
| 327 | 20231116 | 131900 | 148922911000 | 469000 | 469500 | 469500 | 468500 | 2529 |
| 328 | 20231116 | 131800 | 147736731000 | 469500 | 469000 | 469500 | 469000 | 377 |
| 329 | 20231116 | 131700 | 147559878000 | 469000 | 469000 | 469500 | 469000 | 240 |
| 330 | 20231116 | 131600 | 147447303000 | 469000 | 469500 | 469500 | 469000 | 237 |
| 331 | 20231116 | 131500 | 147336104500 | 469500 | 469500 | 470000 | 469500 | 1185 |
| 332 | 20231116 | 131400 | 146779723000 | 469500 | 469500 | 470000 | 469500 | 82 |
| 333 | 20231116 | 131300 | 146741209500 | 469500 | 469500 | 470000 | 469500 | 180 |
| 334 | 20231116 | 131200 | 146656685000 | 469500 | 469500 | 470000 | 469500 | 160 |
| 335 | 20231116 | 131100 | 146581527500 | 469500 | 470500 | 471000 | 469500 | 1735 |
| 336 | 20231116 | 131000 | 145766007500 | 470500 | 470000 | 470500 | 470000 | 266 |
| 337 | 20231116 | 130900 | 145640871000 | 470500 | 470000 | 470500 | 470000 | 330 |
| 338 | 20231116 | 130800 | 145485652000 | 470000 | 470000 | 470500 | 470000 | 59 |
| 339 | 20231116 | 130700 | 145457909500 | 470500 | 470500 | 470500 | 470000 | 279 |
| 340 | 20231116 | 130600 | 145326680500 | 470500 | 470000 | 470500 | 470000 | 105 |
| 341 | 20231116 | 130500 | 145277308000 | 470000 | 469500 | 470500 | 469500 | 404 |
| 342 | 20231116 | 130400 | 145087423000 | 470000 | 470000 | 470000 | 469500 | 122 |
| 343 | 20231116 | 130300 | 145030127500 | 470000 | 470000 | 470000 | 469500 | 113 |
| 344 | 20231116 | 130200 | 144977053000 | 469500 | 470000 | 470500 | 469500 | 898 |
| 345 | 20231116 | 130100 | 144555121500 | 470000 | 470000 | 470500 | 470000 | 181 |
| 346 | 20231116 | 130000 | 144470044000 | 470500 | 471000 | 471000 | 470000 | 688 |
| 347 | 20231116 | 125900 | 144146268500 | 471000 | 471500 | 471500 | 471000 | 232 |
| 348 | 20231116 | 125800 | 144036980000 | 471500 | 471000 | 471500 | 471000 | 108 |
| 349 | 20231116 | 125700 | 143986098500 | 471000 | 471000 | 471500 | 470500 | 542 |
| 350 | 20231116 | 125600 | 143730714500 | 470500 | 470000 | 471000 | 470000 | 1355 |
| 351 | 20231116 | 125500 | 143092799000 | 470000 | 470000 | 470500 | 470000 | 314 |
| 352 | 20231116 | 125400 | 142945079500 | 470000 | 470000 | 470500 | 470000 | 106 |
| 353 | 20231116 | 125300 | 142895222500 | 470500 | 470000 | 470500 | 469500 | 579 |
| 354 | 20231116 | 125200 | 142623092500 | 470000 | 469500 | 470500 | 469500 | 961 |
| 355 | 20231116 | 125100 | 142171207000 | 469500 | 469500 | 470000 | 469500 | 125 |
| 356 | 20231116 | 125000 | 142112507000 | 470000 | 469500 | 470000 | 469000 | 1249 |
| 357 | 20231116 | 124900 | 141525741500 | 469500 | 470000 | 470000 | 469000 | 1151 |
| 358 | 20231116 | 124800 | 140985330000 | 469500 | 469500 | 470000 | 469500 | 418 |
| 359 | 20231116 | 124700 | 140789064500 | 469500 | 470000 | 470500 | 469500 | 1461 |
| 360 | 20231116 | 124600 | 140102397000 | 470000 | 470500 | 470500 | 470000 | 551 |
| 361 | 20231116 | 124500 | 139843411000 | 470000 | 470500 | 471000 | 470000 | 1799 |
| 362 | 20231116 | 124400 | 138997214500 | 470500 | 471000 | 471000 | 470500 | 145 |
| 363 | 20231116 | 124300 | 138928968000 | 470500 | 470500 | 471000 | 470500 | 151 |
| 364 | 20231116 | 124200 | 138857879500 | 470500 | 470500 | 471000 | 470500 | 368 |
| 365 | 20231116 | 124100 | 138684725500 | 471000 | 470500 | 471000 | 470500 | 539 |
| 366 | 20231116 | 124000 | 138431070000 | 471000 | 471000 | 471000 | 470500 | 320 |
| 367 | 20231116 | 123900 | 138280471500 | 471000 | 471000 | 471500 | 471000 | 1143 |
| 368 | 20231116 | 123800 | 137742107500 | 471000 | 471500 | 472000 | 471000 | 1087 |
| 369 | 20231116 | 123700 | 137229513000 | 471500 | 472000 | 472500 | 471500 | 608 |
| 370 | 20231116 | 123600 | 136942545000 | 472000 | 472000 | 472500 | 472000 | 511 |
| 371 | 20231116 | 123500 | 136701338500 | 472000 | 472000 | 472500 | 471500 | 1270 |
| 372 | 20231116 | 123400 | 136101893000 | 472000 | 471500 | 472000 | 471000 | 687 |
| 373 | 20231116 | 123300 | 135777804500 | 471500 | 472000 | 472000 | 471500 | 554 |
| 374 | 20231116 | 123200 | 135516573500 | 472000 | 472500 | 472500 | 471500 | 517 |
| 375 | 20231116 | 123100 | 135272546000 | 472000 | 472000 | 472500 | 471500 | 943 |
| 376 | 20231116 | 123000 | 134827364000 | 471500 | 472500 | 472500 | 471500 | 1013 |
| 377 | 20231116 | 122900 | 134349300000 | 472500 | 472500 | 472500 | 472000 | 264 |
| 378 | 20231116 | 122800 | 134224638000 | 472000 | 472500 | 472500 | 472000 | 101 |
| 379 | 20231116 | 122700 | 134176949000 | 472000 | 472000 | 472500 | 472000 | 487 |
| 380 | 20231116 | 122600 | 133947052500 | 471500 | 471500 | 472000 | 471500 | 429 |
| 381 | 20231116 | 122500 | 133744580500 | 471500 | 472000 | 472500 | 471500 | 528 |
| 382 | 20231116 | 122400 | 133495374500 | 472500 | 472000 | 472500 | 472000 | 120 |
| 383 | 20231116 | 122300 | 133438727500 | 472500 | 472500 | 472500 | 471500 | 738 |
| 384 | 20231116 | 122200 | 133090319000 | 472000 | 471500 | 472500 | 471000 | 941 |
| 385 | 20231116 | 122100 | 132646444500 | 471500 | 472500 | 473000 | 471000 | 2428 |
| 386 | 20231116 | 122000 | 131500069500 | 472500 | 473000 | 473500 | 472500 | 904 |
| 387 | 20231116 | 121900 | 131072527500 | 473000 | 473000 | 473000 | 472500 | 979 |
| 388 | 20231116 | 121800 | 130609664000 | 472500 | 473000 | 473000 | 472500 | 231 |
| 389 | 20231116 | 121700 | 130500489000 | 473000 | 473000 | 473000 | 472500 | 254 |
| 390 | 20231116 | 121600 | 130380436000 | 473000 | 472500 | 473500 | 472500 | 936 |
| 391 | 20231116 | 121500 | 129937659500 | 473000 | 473000 | 473500 | 472500 | 1210 |
| 392 | 20231116 | 121400 | 129365408000 | 473000 | 474000 | 474000 | 473000 | 438 |
| 393 | 20231116 | 121300 | 129158033000 | 474000 | 473500 | 474000 | 473000 | 1409 |
| 394 | 20231116 | 121200 | 128490811000 | 474000 | 473500 | 474000 | 473000 | 205 |
| 395 | 20231116 | 121100 | 128393734500 | 473500 | 473000 | 473500 | 473000 | 852 |
| 396 | 20231116 | 121000 | 127990323500 | 473500 | 473500 | 474500 | 473000 | 1462 |
| 397 | 20231116 | 120900 | 127297376000 | 474000 | 472500 | 474000 | 472500 | 3544 |
| 398 | 20231116 | 120800 | 125618580000 | 473000 | 473000 | 473500 | 472500 | 548 |
| 399 | 20231116 | 120700 | 125359386000 | 473000 | 473000 | 473500 | 473000 | 426 |
| 400 | 20231116 | 120600 | 125157877500 | 473000 | 473000 | 473500 | 472500 | 1532 |
| 401 | 20231116 | 120500 | 124433245000 | 473500 | 473500 | 474000 | 473000 | 516 |
| 402 | 20231116 | 120400 | 124188931500 | 474000 | 473500 | 474000 | 473500 | 502 |
| 403 | 20231116 | 120300 | 123951209500 | 473500 | 473500 | 473500 | 473000 | 364 |
| 404 | 20231116 | 120200 | 123778877000 | 473500 | 473500 | 473500 | 473000 | 543 |
| 405 | 20231116 | 120100 | 123521771500 | 473500 | 473000 | 473500 | 472500 | 824 |
| 406 | 20231116 | 120000 | 123132058500 | 473000 | 472500 | 473000 | 472500 | 1203 |
| 407 | 20231116 | 115900 | 122563084000 | 473000 | 473000 | 473500 | 472000 | 1236 |
| 408 | 20231116 | 115800 | 121978766500 | 473000 | 473000 | 473500 | 472500 | 1538 |
| 409 | 20231116 | 115700 | 121251306500 | 473000 | 474000 | 474000 | 473000 | 1895 |
| 410 | 20231116 | 115600 | 120354539000 | 474000 | 473000 | 474000 | 473000 | 1335 |
| 411 | 20231116 | 115500 | 119722351000 | 473500 | 473500 | 474000 | 473000 | 1331 |
| 412 | 20231116 | 115400 | 119092052000 | 473500 | 474000 | 474000 | 473500 | 515 |
| 413 | 20231116 | 115300 | 118848119000 | 474000 | 474000 | 474000 | 473500 | 1171 |
| 414 | 20231116 | 115200 | 118293493000 | 474000 | 473000 | 474000 | 473000 | 1582 |
| 415 | 20231116 | 115100 | 117544178500 | 473500 | 474500 | 474500 | 473000 | 4025 |
| 416 | 20231116 | 115000 | 115637329000 | 474000 | 475000 | 475000 | 473500 | 3664 |
| 417 | 20231116 | 114900 | 113899966000 | 475000 | 474000 | 475000 | 473500 | 4083 |
| 418 | 20231116 | 114800 | 111963878000 | 474000 | 473500 | 474000 | 473000 | 2819 |
| 419 | 20231116 | 114700 | 110628441500 | 473500 | 473000 | 474000 | 473000 | 1390 |
| 420 | 20231116 | 114600 | 109970371500 | 473000 | 473000 | 473500 | 472500 | 2275 |
| 421 | 20231116 | 114500 | 108894119000 | 473000 | 472000 | 473000 | 471500 | 3060 |
| 422 | 20231116 | 114400 | 107448992000 | 472000 | 471000 | 472000 | 471000 | 1763 |
| 423 | 20231116 | 114300 | 106617547500 | 471000 | 470000 | 471500 | 470000 | 853 |
| 424 | 20231116 | 114200 | 106215977500 | 470500 | 470500 | 471000 | 470000 | 431 |
| 425 | 20231116 | 114100 | 106013266500 | 471000 | 470500 | 471000 | 470500 | 413 |
| 426 | 20231116 | 114000 | 105818938000 | 471000 | 469500 | 471000 | 469000 | 2206 |
| 427 | 20231116 | 113900 | 104782510000 | 469000 | 469000 | 469500 | 469000 | 1070 |
| 428 | 20231116 | 113800 | 104280624500 | 469000 | 470000 | 470000 | 469000 | 1072 |
| 429 | 20231116 | 113700 | 103777371500 | 470000 | 470500 | 470500 | 469500 | 1129 |
| 430 | 20231116 | 113600 | 103246609000 | 470500 | 471500 | 472000 | 470500 | 1273 |
| 431 | 20231116 | 113500 | 102646691500 | 471500 | 471500 | 472000 | 471000 | 973 |
| 432 | 20231116 | 113400 | 102187920000 | 471500 | 470000 | 472000 | 470000 | 2927 |
| 433 | 20231116 | 113300 | 100809220000 | 470500 | 470500 | 470500 | 469500 | 1193 |
| 434 | 20231116 | 113200 | 100248436500 | 470500 | 470500 | 470500 | 470000 | 783 |
| 435 | 20231116 | 113100 | 99880391000 | 470500 | 469500 | 470500 | 469000 | 1064 |
| 436 | 20231116 | 113000 | 99380496500 | 469500 | 469000 | 469500 | 469000 | 260 |
| 437 | 20231116 | 112900 | 99258516000 | 469000 | 469500 | 469500 | 469000 | 195 |
| 438 | 20231116 | 112800 | 99167040000 | 469000 | 469500 | 469500 | 469000 | 656 |
| 439 | 20231116 | 112700 | 98859328500 | 469500 | 470000 | 470000 | 469000 | 830 |
| 440 | 20231116 | 112600 | 98469640000 | 470000 | 470500 | 471000 | 469500 | 1467 |
| 441 | 20231116 | 112500 | 97779924000 | 470500 | 471000 | 471000 | 470500 | 1486 |
| 442 | 20231116 | 112400 | 97080734500 | 470500 | 470000 | 471000 | 470000 | 1339 |
| 443 | 20231116 | 112300 | 96450958500 | 470000 | 470500 | 470500 | 470000 | 802 |
| 444 | 20231116 | 112200 | 96073636000 | 470500 | 470500 | 471000 | 470000 | 822 |
| 445 | 20231116 | 112100 | 95686983500 | 471000 | 470500 | 471000 | 470500 | 849 |
| 446 | 20231116 | 112000 | 95287284000 | 470500 | 470000 | 470500 | 470000 | 1920 |
| 447 | 20231116 | 111900 | 94384142500 | 470000 | 470500 | 470500 | 470000 | 327 |
| 448 | 20231116 | 111800 | 94230432000 | 470000 | 470500 | 470500 | 469500 | 968 |
| 449 | 20231116 | 111700 | 93775426500 | 470000 | 470500 | 470500 | 470000 | 745 |
| 450 | 20231116 | 111600 | 93425261000 | 470000 | 470500 | 470500 | 470000 | 230 |
| 451 | 20231116 | 111500 | 93317097500 | 470500 | 470500 | 470500 | 470000 | 965 |
| 452 | 20231116 | 111400 | 92863140000 | 470500 | 470000 | 470500 | 469500 | 2300 |
| 453 | 20231116 | 111300 | 91782111000 | 470000 | 469500 | 470000 | 469000 | 1118 |
| 454 | 20231116 | 111200 | 91257131000 | 469000 | 468500 | 469500 | 468000 | 1047 |
| 455 | 20231116 | 111100 | 90766516000 | 468500 | 468500 | 469000 | 468500 | 523 |
| 456 | 20231116 | 111000 | 90521475000 | 469000 | 467500 | 469000 | 467500 | 2117 |
| 457 | 20231116 | 110900 | 89530019500 | 468000 | 468500 | 468500 | 467500 | 1023 |
| 458 | 20231116 | 110800 | 89051090500 | 468500 | 469000 | 470000 | 468500 | 2638 |
| 459 | 20231116 | 110700 | 87813480500 | 469000 | 469000 | 469500 | 469000 | 458 |
| 460 | 20231116 | 110600 | 87598629000 | 469000 | 469500 | 469500 | 468000 | 2484 |
| 461 | 20231116 | 110500 | 86435085000 | 469500 | 468000 | 469500 | 468000 | 1047 |
| 462 | 20231116 | 110400 | 85944279000 | 468500 | 467000 | 468500 | 467000 | 2268 |
| 463 | 20231116 | 110300 | 84883641000 | 467000 | 467000 | 467500 | 467000 | 1366 |
| 464 | 20231116 | 110200 | 84245668000 | 467500 | 468500 | 468500 | 467000 | 1843 |
| 465 | 20231116 | 110100 | 83383833500 | 468500 | 469500 | 469500 | 468000 | 713 |
| 466 | 20231116 | 110000 | 83049562000 | 469000 | 467500 | 469500 | 467500 | 2319 |
| 467 | 20231116 | 105900 | 81963182000 | 467500 | 467500 | 468000 | 467500 | 218 |
| 468 | 20231116 | 105800 | 81861249000 | 467500 | 467500 | 468000 | 467500 | 1219 |
| 469 | 20231116 | 105700 | 81291344500 | 467500 | 468000 | 468000 | 467500 | 1195 |
| 470 | 20231116 | 105600 | 80732143500 | 468000 | 468000 | 468000 | 467500 | 2082 |
| 471 | 20231116 | 105500 | 79757827500 | 467500 | 467500 | 468000 | 467500 | 787 |
| 472 | 20231116 | 105400 | 79389659000 | 468000 | 468000 | 468500 | 467500 | 1306 |
| 473 | 20231116 | 105300 | 78778698000 | 468500 | 468000 | 469500 | 468000 | 2675 |
| 474 | 20231116 | 105200 | 77524927500 | 468000 | 467500 | 468000 | 467500 | 876 |
| 475 | 20231116 | 105100 | 77115067000 | 468000 | 468500 | 468500 | 467500 | 1394 |
| 476 | 20231116 | 105000 | 76462656500 | 468500 | 469500 | 469500 | 468000 | 1245 |
| 477 | 20231116 | 104900 | 75878901500 | 470000 | 469500 | 470000 | 469000 | 1876 |
| 478 | 20231116 | 104800 | 74997943500 | 469000 | 470500 | 471000 | 469000 | 1811 |
| 479 | 20231116 | 104700 | 74146922500 | 471000 | 471500 | 471500 | 470500 | 759 |
| 480 | 20231116 | 104600 | 73789369500 | 471500 | 470500 | 472000 | 470000 | 4251 |
| 481 | 20231116 | 104500 | 71787329500 | 470000 | 471000 | 471000 | 470000 | 1452 |
| 482 | 20231116 | 104400 | 71104164000 | 470500 | 470000 | 471000 | 470000 | 843 |
| 483 | 20231116 | 104300 | 70707572000 | 470000 | 470000 | 470500 | 470000 | 1460 |
| 484 | 20231116 | 104200 | 70021289000 | 470000 | 469000 | 470000 | 468500 | 2519 |
| 485 | 20231116 | 104100 | 68838751000 | 469000 | 468000 | 469000 | 467500 | 4076 |
| 486 | 20231116 | 104000 | 66930446500 | 468000 | 467000 | 469000 | 467000 | 3600 |
| 487 | 20231116 | 103900 | 65244694500 | 467000 | 468000 | 468500 | 467000 | 2562 |
| 488 | 20231116 | 103800 | 64046108500 | 468000 | 468500 | 469000 | 468000 | 1647 |
| 489 | 20231116 | 103700 | 63274655000 | 468500 | 470000 | 470000 | 468500 | 2307 |
| 490 | 20231116 | 103600 | 62192942000 | 470000 | 470000 | 471000 | 469500 | 3145 |
| 491 | 20231116 | 103500 | 60714126000 | 470500 | 470500 | 470500 | 470000 | 918 |
| 492 | 20231116 | 103400 | 60282606000 | 470500 | 470500 | 472000 | 470000 | 3667 |
| 493 | 20231116 | 103300 | 58556220000 | 470500 | 471500 | 472000 | 470000 | 1507 |
| 494 | 20231116 | 103200 | 57846583500 | 472000 | 471500 | 472000 | 471000 | 1360 |
| 495 | 20231116 | 103100 | 57205395500 | 472000 | 472500 | 473000 | 471500 | 1237 |
| 496 | 20231116 | 103000 | 56621236500 | 473000 | 472500 | 473000 | 472000 | 2490 |
| 497 | 20231116 | 102900 | 55444916000 | 473000 | 473000 | 473000 | 472500 | 2758 |
| 498 | 20231116 | 102800 | 54140653500 | 473500 | 473500 | 474500 | 473000 | 3976 |
| 499 | 20231116 | 102700 | 52256811500 | 473500 | 472500 | 474000 | 472500 | 5447 |
| 500 | 20231116 | 102600 | 49677169500 | 472500 | 472000 | 472500 | 472000 | 1140 |
| 501 | 20231116 | 102500 | 49138588500 | 472000 | 472000 | 472500 | 471500 | 1120 |
| 502 | 20231116 | 102400 | 48609798500 | 472000 | 472500 | 473000 | 471500 | 2408 |
| 503 | 20231116 | 102300 | 47472967000 | 472500 | 471000 | 473000 | 470500 | 2377 |
| 504 | 20231116 | 102200 | 46351246000 | 471000 | 471500 | 472000 | 471000 | 2006 |
| 505 | 20231116 | 102100 | 45405447000 | 472000 | 471000 | 472000 | 470500 | 2145 |
| 506 | 20231116 | 102000 | 44393890000 | 471000 | 470500 | 471500 | 470000 | 2635 |
| 507 | 20231116 | 101900 | 43153333500 | 470500 | 470500 | 471500 | 470000 | 2787 |
| 508 | 20231116 | 101800 | 41841425500 | 470500 | 470000 | 470500 | 469500 | 2884 |
| 509 | 20231116 | 101700 | 40484742000 | 470000 | 468500 | 470000 | 468500 | 1443 |
| 510 | 20231116 | 101600 | 39807507000 | 469000 | 469500 | 469500 | 468000 | 4405 |
| 511 | 20231116 | 101500 | 37741600000 | 469500 | 468500 | 469500 | 467000 | 3152 |
| 512 | 20231116 | 101400 | 36264590500 | 469000 | 467000 | 469000 | 467000 | 2331 |
| 513 | 20231116 | 101300 | 35173937500 | 467000 | 468000 | 468500 | 466500 | 1369 |
| 514 | 20231116 | 101200 | 34534079000 | 468000 | 466500 | 468500 | 466000 | 4720 |
| 515 | 20231116 | 101100 | 32331081500 | 466500 | 466500 | 466500 | 466000 | 4754 |
| 516 | 20231116 | 101000 | 30114623500 | 466500 | 467500 | 468000 | 465500 | 6592 |
| 517 | 20231116 | 100900 | 27039250000 | 467500 | 469500 | 469500 | 467500 | 3398 |
| 518 | 20231116 | 100800 | 25448169500 | 469500 | 470500 | 470500 | 469000 | 2739 |
| 519 | 20231116 | 100700 | 24161053500 | 470000 | 472000 | 472000 | 470000 | 4404 |
| 520 | 20231116 | 100600 | 22087675000 | 472000 | 470000 | 472000 | 470000 | 2955 |
| 521 | 20231116 | 100500 | 20695909000 | 470500 | 468500 | 470500 | 468000 | 5336 |
| 522 | 20231116 | 100400 | 18189978000 | 468500 | 468000 | 469000 | 467000 | 3591 |
| 523 | 20231116 | 100300 | 16509300000 | 468000 | 468000 | 469000 | 466500 | 8070 |
| 524 | 20231116 | 100200 | 12735339500 | 467500 | 469500 | 470000 | 467000 | 5849 |
| 525 | 20231116 | 100100 | 9995678000 | 469500 | 469000 | 471000 | 468000 | 6220 |
| 526 | 20231116 | 100000 | 7074794500 | 469000 | 470000 | 471500 | 468000 | 14697 |