35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 184300 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 12714 |
| 3 | 20231121 | 184200 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 4 | 20231121 | 184100 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 5 | 20231121 | 184000 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 6 | 20231121 | 183900 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 7 | 20231121 | 183800 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 8 | 20231121 | 183700 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 9 | 20231121 | 183600 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 10 | 20231121 | 183500 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 11 | 20231121 | 183400 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 12 | 20231121 | 183300 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 13 | 20231121 | 183200 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 14 | 20231121 | 183100 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 15 | 20231121 | 183000 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 16 | 20231121 | 182900 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 17 | 20231121 | 182800 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 18 | 20231121 | 182700 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 19 | 20231121 | 182600 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 20 | 20231121 | 182500 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 21 | 20231121 | 182400 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 22 | 20231121 | 182300 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 23 | 20231121 | 182200 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 24 | 20231121 | 182100 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 25 | 20231121 | 182000 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 26 | 20231121 | 181900 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 27 | 20231121 | 181800 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 28 | 20231121 | 181700 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 29 | 20231121 | 181600 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 30 | 20231121 | 181500 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 31 | 20231121 | 181400 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 32 | 20231121 | 181300 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 12714 |
| 33 | 20231121 | 181200 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 34 | 20231121 | 181100 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 35 | 20231121 | 181000 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 36 | 20231121 | 180900 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 37 | 20231121 | 180800 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 38 | 20231121 | 180700 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 39 | 20231121 | 180600 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 40 | 20231121 | 180500 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 41 | 20231121 | 180400 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 42 | 20231121 | 180300 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 43 | 20231121 | 180200 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 44 | 20231121 | 180100 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 45 | 20231121 | 180000 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 46 | 20231121 | 175900 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 47 | 20231121 | 175800 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 48 | 20231121 | 175700 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 49 | 20231121 | 175600 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 50 | 20231121 | 175500 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 51 | 20231121 | 175400 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 52 | 20231121 | 175300 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 53 | 20231121 | 175200 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 54 | 20231121 | 175100 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 55 | 20231121 | 175000 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 56 | 20231121 | 174900 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 57 | 20231121 | 174800 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 58 | 20231121 | 174700 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 59 | 20231121 | 174600 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 60 | 20231121 | 174500 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 61 | 20231121 | 174400 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 62 | 20231121 | 174300 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 12714 |
| 63 | 20231121 | 174200 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 64 | 20231121 | 174100 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 65 | 20231121 | 174000 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 66 | 20231121 | 173900 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 67 | 20231121 | 173800 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 68 | 20231121 | 173700 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 69 | 20231121 | 173600 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 70 | 20231121 | 173500 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 71 | 20231121 | 173400 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 72 | 20231121 | 173300 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 73 | 20231121 | 173200 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 74 | 20231121 | 173100 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 75 | 20231121 | 173000 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 76 | 20231121 | 172900 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 77 | 20231121 | 172800 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 78 | 20231121 | 172700 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 79 | 20231121 | 172600 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 80 | 20231121 | 172500 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 81 | 20231121 | 172400 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 82 | 20231121 | 172300 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 83 | 20231121 | 172200 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 84 | 20231121 | 172100 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 85 | 20231121 | 172000 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 86 | 20231121 | 171900 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 87 | 20231121 | 171800 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 88 | 20231121 | 171700 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 89 | 20231121 | 171600 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 90 | 20231121 | 171500 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 91 | 20231121 | 171400 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 92 | 20231121 | 171300 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 12714 |
| 93 | 20231121 | 171200 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 94 | 20231121 | 171100 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 95 | 20231121 | 171000 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 96 | 20231121 | 170900 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 97 | 20231121 | 170800 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 98 | 20231121 | 170700 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 99 | 20231121 | 170600 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 100 | 20231121 | 170500 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 101 | 20231121 | 170400 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 102 | 20231121 | 170300 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 103 | 20231121 | 170200 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 104 | 20231121 | 170100 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 105 | 20231121 | 170000 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 106 | 20231121 | 165900 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 107 | 20231121 | 165800 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 108 | 20231121 | 165700 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 109 | 20231121 | 165600 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 110 | 20231121 | 165500 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 111 | 20231121 | 165400 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 112 | 20231121 | 165300 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 113 | 20231121 | 165200 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 114 | 20231121 | 165100 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 115 | 20231121 | 165000 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 116 | 20231121 | 164900 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 117 | 20231121 | 164800 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 118 | 20231121 | 164700 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 119 | 20231121 | 164600 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 120 | 20231121 | 164500 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 121 | 20231121 | 164400 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 122 | 20231121 | 164300 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 12714 |
| 123 | 20231121 | 164200 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 124 | 20231121 | 164100 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 125 | 20231121 | 164000 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 126 | 20231121 | 163900 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 127 | 20231121 | 163800 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 128 | 20231121 | 163700 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 129 | 20231121 | 163600 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 130 | 20231121 | 163500 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 131 | 20231121 | 163400 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 132 | 20231121 | 163300 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 133 | 20231121 | 163200 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 134 | 20231121 | 163100 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 135 | 20231121 | 163000 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 136 | 20231121 | 162900 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 137 | 20231121 | 162800 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 138 | 20231121 | 162700 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 139 | 20231121 | 162600 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 140 | 20231121 | 162500 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 141 | 20231121 | 162400 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 142 | 20231121 | 162300 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 143 | 20231121 | 162200 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 144 | 20231121 | 162100 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 145 | 20231121 | 162000 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 146 | 20231121 | 161900 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 147 | 20231121 | 161800 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 148 | 20231121 | 161700 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 149 | 20231121 | 161600 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 150 | 20231121 | 161500 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 151 | 20231121 | 161400 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 152 | 20231121 | 161300 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 12714 |
| 153 | 20231121 | 161200 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 154 | 20231121 | 161100 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 155 | 20231121 | 161000 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 156 | 20231121 | 160900 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 157 | 20231121 | 160800 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 158 | 20231121 | 160700 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 159 | 20231121 | 160600 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 160 | 20231121 | 160500 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 161 | 20231121 | 160400 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 162 | 20231121 | 160300 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 163 | 20231121 | 160200 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 164 | 20231121 | 160100 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 165 | 20231121 | 160000 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 166 | 20231121 | 155900 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 167 | 20231121 | 155800 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 168 | 20231121 | 155700 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 169 | 20231121 | 155600 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 170 | 20231121 | 155500 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 171 | 20231121 | 155400 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 172 | 20231121 | 155300 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 173 | 20231121 | 155200 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 174 | 20231121 | 155100 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 175 | 20231121 | 155000 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 176 | 20231121 | 154900 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 177 | 20231121 | 154800 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 178 | 20231121 | 154700 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 179 | 20231121 | 154600 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 180 | 20231121 | 154500 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 181 | 20231121 | 154400 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 182 | 20231121 | 154300 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 12714 |
| 183 | 20231121 | 154200 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 184 | 20231121 | 154100 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 185 | 20231121 | 154000 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 186 | 20231121 | 153900 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 187 | 20231121 | 153800 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 188 | 20231121 | 153700 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 189 | 20231121 | 153600 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 190 | 20231121 | 153500 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 191 | 20231121 | 153400 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 192 | 20231121 | 153300 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 193 | 20231121 | 153200 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 194 | 20231121 | 153100 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 195 | 20231121 | 153000 | 196505403000 | 474000 | 474000 | 474000 | 474000 | 12714 |
| 196 | 20231121 | 152900 | 190478967000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 197 | 20231121 | 152800 | 190478967000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 198 | 20231121 | 152700 | 190478967000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 199 | 20231121 | 152600 | 190478967000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 200 | 20231121 | 152500 | 190478967000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 201 | 20231121 | 152400 | 190478967000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 202 | 20231121 | 152300 | 190478967000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 203 | 20231121 | 152200 | 190478967000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 204 | 20231121 | 152100 | 190478967000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 205 | 20231121 | 152000 | 190478967000 | 473000 | 473000 | 473000 | 473000 | 0 |
| 206 | 20231121 | 151900 | 190478967000 | 473000 | 472500 | 473500 | 472500 | 1702 |
| 207 | 20231121 | 151800 | 189674043500 | 473000 | 473000 | 473000 | 472500 | 648 |
| 208 | 20231121 | 151700 | 189367677500 | 473000 | 473000 | 473500 | 472500 | 1087 |
| 209 | 20231121 | 151600 | 188853694000 | 473000 | 473000 | 473500 | 472500 | 1132 |
| 210 | 20231121 | 151500 | 188318399500 | 473000 | 473000 | 473500 | 473000 | 719 |
| 211 | 20231121 | 151400 | 187978271500 | 473500 | 473500 | 473500 | 473000 | 221 |
| 212 | 20231121 | 151300 | 187873674500 | 473000 | 473000 | 473500 | 473000 | 713 |
| 213 | 20231121 | 151200 | 187536390000 | 473000 | 473500 | 473500 | 473000 | 794 |
| 214 | 20231121 | 151100 | 187160739000 | 473500 | 473000 | 473500 | 473000 | 124 |
| 215 | 20231121 | 151000 | 187102041000 | 473000 | 473500 | 473500 | 473000 | 328 |
| 216 | 20231121 | 150900 | 186946852500 | 473500 | 473500 | 473500 | 473000 | 364 |
| 217 | 20231121 | 150800 | 186774524000 | 473500 | 473000 | 473500 | 473000 | 340 |
| 218 | 20231121 | 150700 | 186613662500 | 473000 | 473000 | 473500 | 472500 | 1428 |
| 219 | 20231121 | 150600 | 185938257500 | 472500 | 472500 | 473000 | 472500 | 280 |
| 220 | 20231121 | 150500 | 185805865000 | 472500 | 473000 | 473000 | 472500 | 378 |
| 221 | 20231121 | 150400 | 185627180500 | 472500 | 472500 | 473000 | 472500 | 173 |
| 222 | 20231121 | 150300 | 185545413500 | 472500 | 472500 | 473000 | 472500 | 234 |
| 223 | 20231121 | 150200 | 185434801500 | 473000 | 472500 | 473000 | 472500 | 366 |
| 224 | 20231121 | 150100 | 185261726500 | 472500 | 473000 | 473000 | 472500 | 131 |
| 225 | 20231121 | 150000 | 185199788000 | 473000 | 472000 | 473000 | 472000 | 1260 |
| 226 | 20231121 | 145900 | 184604444000 | 472000 | 472000 | 472500 | 472000 | 171 |
| 227 | 20231121 | 145800 | 184523695000 | 472500 | 472000 | 472500 | 472000 | 220 |
| 228 | 20231121 | 145700 | 184419765500 | 472500 | 472500 | 472500 | 472000 | 677 |
| 229 | 20231121 | 145600 | 184099965500 | 472000 | 473000 | 473000 | 472000 | 1244 |
| 230 | 20231121 | 145500 | 183512420000 | 472500 | 472500 | 473000 | 472500 | 230 |
| 231 | 20231121 | 145400 | 183403725500 | 473000 | 472500 | 473000 | 472500 | 1446 |
| 232 | 20231121 | 145300 | 182720466500 | 473000 | 472500 | 473000 | 472500 | 244 |
| 233 | 20231121 | 145200 | 182605070000 | 472500 | 472500 | 473000 | 472500 | 253 |
| 234 | 20231121 | 145100 | 182485516500 | 472500 | 472500 | 472500 | 472000 | 577 |
| 235 | 20231121 | 145000 | 182212894000 | 472500 | 472500 | 473000 | 472000 | 726 |
| 236 | 20231121 | 144900 | 181869881500 | 472500 | 472500 | 472500 | 472000 | 238 |
| 237 | 20231121 | 144800 | 181757441500 | 472500 | 472500 | 473000 | 472000 | 1224 |
| 238 | 20231121 | 144700 | 181179103000 | 472500 | 472500 | 473000 | 472500 | 193 |
| 239 | 20231121 | 144600 | 181087903500 | 472500 | 472500 | 473000 | 472500 | 215 |
| 240 | 20231121 | 144500 | 180986271500 | 473000 | 473000 | 473000 | 472500 | 120 |
| 241 | 20231121 | 144400 | 180929560000 | 472500 | 473000 | 473000 | 472500 | 139 |
| 242 | 20231121 | 144300 | 180863859000 | 473000 | 472500 | 473000 | 472000 | 676 |
| 243 | 20231121 | 144200 | 180544460500 | 472500 | 472500 | 472500 | 472000 | 253 |
| 244 | 20231121 | 144100 | 180424989500 | 472500 | 472500 | 472500 | 472000 | 513 |
| 245 | 20231121 | 144000 | 180182709000 | 472000 | 472000 | 472500 | 472000 | 1480 |
| 246 | 20231121 | 143900 | 179483620500 | 472000 | 472500 | 472500 | 472000 | 413 |
| 247 | 20231121 | 143800 | 179288657000 | 472000 | 472500 | 472500 | 472000 | 538 |
| 248 | 20231121 | 143700 | 179034695000 | 472000 | 472000 | 472500 | 472000 | 371 |
| 249 | 20231121 | 143600 | 178859566000 | 472000 | 472500 | 472500 | 472000 | 282 |
| 250 | 20231121 | 143500 | 178726444000 | 472500 | 473000 | 473000 | 472500 | 1461 |
| 251 | 20231121 | 143400 | 178036112000 | 472500 | 473000 | 473000 | 472500 | 438 |
| 252 | 20231121 | 143300 | 177829082500 | 473000 | 473000 | 473500 | 472500 | 1687 |
| 253 | 20231121 | 143200 | 177031122000 | 473000 | 473000 | 473500 | 473000 | 219 |
| 254 | 20231121 | 143100 | 176927514000 | 473000 | 473500 | 473500 | 473000 | 141 |
| 255 | 20231121 | 143000 | 176860801000 | 473000 | 473500 | 473500 | 473000 | 244 |
| 256 | 20231121 | 142900 | 176745373000 | 473500 | 473000 | 473500 | 473000 | 160 |
| 257 | 20231121 | 142800 | 176669691000 | 473500 | 473000 | 473500 | 473000 | 210 |
| 258 | 20231121 | 142700 | 176570343500 | 473000 | 473500 | 473500 | 473000 | 1217 |
| 259 | 20231121 | 142600 | 175994425500 | 473500 | 473500 | 474000 | 473500 | 179 |
| 260 | 20231121 | 142500 | 175909661500 | 473500 | 473500 | 474000 | 473500 | 278 |
| 261 | 20231121 | 142400 | 175778023000 | 473500 | 473000 | 474000 | 473000 | 724 |
| 262 | 20231121 | 142300 | 175435215000 | 473000 | 473000 | 473500 | 473000 | 262 |
| 263 | 20231121 | 142200 | 175311239500 | 473500 | 473000 | 473500 | 473000 | 248 |
| 264 | 20231121 | 142100 | 175193881000 | 473000 | 473500 | 473500 | 473000 | 104 |
| 265 | 20231121 | 142000 | 175144658500 | 473000 | 473000 | 473500 | 473000 | 105 |
| 266 | 20231121 | 141900 | 175094984000 | 473000 | 473000 | 473500 | 473000 | 390 |
| 267 | 20231121 | 141800 | 174910345500 | 473000 | 473000 | 473500 | 473000 | 190 |
| 268 | 20231121 | 141700 | 174820405500 | 473500 | 473000 | 473500 | 473000 | 218 |
| 269 | 20231121 | 141600 | 174717248500 | 473000 | 473500 | 473500 | 473000 | 118 |
| 270 | 20231121 | 141500 | 174661416500 | 473500 | 473000 | 473500 | 473000 | 317 |
| 271 | 20231121 | 141400 | 174511422500 | 473500 | 473000 | 473500 | 473000 | 177 |
| 272 | 20231121 | 141300 | 174427689500 | 473000 | 473500 | 473500 | 473000 | 119 |
| 273 | 20231121 | 141200 | 174371392500 | 473000 | 473000 | 473500 | 473000 | 220 |
| 274 | 20231121 | 141100 | 174267292500 | 473000 | 473000 | 473500 | 473000 | 331 |
| 275 | 20231121 | 141000 | 174110727000 | 473500 | 473500 | 473500 | 473000 | 252 |
| 276 | 20231121 | 140900 | 173991477500 | 473000 | 473500 | 473500 | 473000 | 155 |
| 277 | 20231121 | 140800 | 173918114500 | 473500 | 473500 | 473500 | 473000 | 406 |
| 278 | 20231121 | 140700 | 173725898000 | 473000 | 473500 | 473500 | 473000 | 73 |
| 279 | 20231121 | 140600 | 173691359000 | 473500 | 473000 | 473500 | 473000 | 302 |
| 280 | 20231121 | 140500 | 173548421500 | 473000 | 473000 | 473500 | 472500 | 820 |
| 281 | 20231121 | 140400 | 173160557000 | 473000 | 473000 | 473500 | 473000 | 152 |
| 282 | 20231121 | 140300 | 173088649500 | 473000 | 473500 | 473500 | 473000 | 172 |
| 283 | 20231121 | 140200 | 173007278000 | 473500 | 473000 | 473500 | 473000 | 369 |
| 284 | 20231121 | 140100 | 172832728000 | 473000 | 473500 | 473500 | 473000 | 374 |
| 285 | 20231121 | 140000 | 172655697500 | 473500 | 473000 | 474000 | 473000 | 326 |
| 286 | 20231121 | 135900 | 172501340000 | 473000 | 473000 | 473500 | 473000 | 203 |
| 287 | 20231121 | 135800 | 172405280500 | 473000 | 473500 | 473500 | 473000 | 154 |
| 288 | 20231121 | 135700 | 172332387500 | 473000 | 473500 | 473500 | 472500 | 1252 |
| 289 | 20231121 | 135600 | 171740097500 | 473500 | 473500 | 474000 | 473500 | 113 |
| 290 | 20231121 | 135500 | 171686589500 | 473500 | 473500 | 474000 | 473000 | 447 |
| 291 | 20231121 | 135400 | 171474934500 | 473500 | 472000 | 473500 | 472000 | 1773 |
| 292 | 20231121 | 135300 | 170636475500 | 472000 | 472500 | 472500 | 472000 | 81 |
| 293 | 20231121 | 135200 | 170598238500 | 472000 | 472500 | 472500 | 472000 | 595 |
| 294 | 20231121 | 135100 | 170317336000 | 472000 | 472500 | 472500 | 472000 | 183 |
| 295 | 20231121 | 135000 | 170230888000 | 472500 | 472000 | 472500 | 472000 | 234 |
| 296 | 20231121 | 134900 | 170120380500 | 472000 | 472000 | 472500 | 472000 | 460 |
| 297 | 20231121 | 134800 | 169903150500 | 472000 | 473000 | 473000 | 472000 | 598 |
| 298 | 20231121 | 134700 | 169620669000 | 472500 | 472500 | 473000 | 472500 | 105 |
| 299 | 20231121 | 134600 | 169571040500 | 472500 | 472500 | 473000 | 472500 | 90 |
| 300 | 20231121 | 134500 | 169528494000 | 472500 | 472500 | 472500 | 472000 | 445 |
| 301 | 20231121 | 134400 | 169318265500 | 472500 | 472500 | 472500 | 472000 | 315 |
| 302 | 20231121 | 134300 | 169169447000 | 472000 | 472000 | 472500 | 472000 | 275 |
| 303 | 20231121 | 134200 | 169039637000 | 472500 | 472500 | 472500 | 472000 | 263 |
| 304 | 20231121 | 134100 | 168915481500 | 472000 | 473000 | 473000 | 472000 | 1512 |
| 305 | 20231121 | 134000 | 168201477500 | 472500 | 472500 | 473000 | 472000 | 542 |
| 306 | 20231121 | 133900 | 167945368000 | 473000 | 472500 | 473000 | 472000 | 605 |
| 307 | 20231121 | 133800 | 167659498500 | 472500 | 473500 | 473500 | 472000 | 1278 |
| 308 | 20231121 | 133700 | 167055417500 | 473500 | 473000 | 474000 | 472000 | 1906 |
| 309 | 20231121 | 133600 | 166154584500 | 472500 | 473000 | 473500 | 472500 | 1907 |
| 310 | 20231121 | 133500 | 165252911500 | 473000 | 474000 | 474500 | 473000 | 2307 |
| 311 | 20231121 | 133400 | 164160084000 | 474000 | 475000 | 475000 | 474000 | 1427 |
| 312 | 20231121 | 133300 | 163483039000 | 475000 | 474500 | 475000 | 474500 | 271 |
| 313 | 20231121 | 133200 | 163354436000 | 475000 | 474500 | 475000 | 474500 | 104 |
| 314 | 20231121 | 133100 | 163305077000 | 475000 | 474500 | 475000 | 474500 | 358 |
| 315 | 20231121 | 133000 | 163135116000 | 475000 | 474500 | 475000 | 474500 | 141 |
| 316 | 20231121 | 132900 | 163068182500 | 475000 | 474500 | 475000 | 474500 | 283 |
| 317 | 20231121 | 132800 | 162933809500 | 475000 | 474500 | 475000 | 474500 | 191 |
| 318 | 20231121 | 132700 | 162843150000 | 475000 | 474500 | 475000 | 474500 | 406 |
| 319 | 20231121 | 132600 | 162650480500 | 474500 | 475500 | 475500 | 474000 | 1682 |
| 320 | 20231121 | 132500 | 161852091000 | 475500 | 475000 | 475500 | 474500 | 1187 |
| 321 | 20231121 | 132400 | 161288339500 | 475000 | 476000 | 476500 | 475000 | 734 |
| 322 | 20231121 | 132300 | 160939159500 | 476000 | 476500 | 477000 | 476000 | 4269 |
| 323 | 20231121 | 132200 | 158905229000 | 476500 | 477000 | 477000 | 476500 | 996 |
| 324 | 20231121 | 132100 | 158430378500 | 477000 | 476500 | 477000 | 476000 | 3261 |
| 325 | 20231121 | 132000 | 156876300500 | 476500 | 476000 | 476500 | 475500 | 1587 |
| 326 | 20231121 | 131900 | 156120783500 | 476000 | 475000 | 476000 | 475000 | 816 |
| 327 | 20231121 | 131800 | 155732772500 | 475000 | 474000 | 475500 | 474000 | 1082 |
| 328 | 20231121 | 131700 | 155218883000 | 474000 | 474500 | 475000 | 474000 | 303 |
| 329 | 20231121 | 131600 | 155075149000 | 475000 | 474500 | 475000 | 474000 | 390 |
| 330 | 20231121 | 131500 | 154890098000 | 474500 | 474500 | 475000 | 474000 | 335 |
| 331 | 20231121 | 131400 | 154731105000 | 474000 | 474500 | 474500 | 474000 | 381 |
| 332 | 20231121 | 131300 | 154550366000 | 474500 | 474000 | 474500 | 474000 | 862 |
| 333 | 20231121 | 131200 | 154141359500 | 474000 | 475000 | 475000 | 474000 | 1366 |
| 334 | 20231121 | 131100 | 153493562500 | 475000 | 474000 | 475000 | 474000 | 261 |
| 335 | 20231121 | 131000 | 153369716000 | 474500 | 474500 | 474500 | 474000 | 103 |
| 336 | 20231121 | 130900 | 153320889500 | 474000 | 475000 | 475000 | 474000 | 453 |
| 337 | 20231121 | 130800 | 153105927000 | 474500 | 474500 | 475000 | 474000 | 1125 |
| 338 | 20231121 | 130700 | 152572534500 | 474000 | 474500 | 474500 | 473500 | 1066 |
| 339 | 20231121 | 130600 | 152066774000 | 474000 | 474500 | 474500 | 474000 | 1379 |
| 340 | 20231121 | 130500 | 151413003000 | 474500 | 474500 | 475000 | 474000 | 178 |
| 341 | 20231121 | 130400 | 151328542500 | 474500 | 474500 | 475000 | 474500 | 232 |
| 342 | 20231121 | 130300 | 151218454500 | 474000 | 475000 | 475500 | 474000 | 2581 |
| 343 | 20231121 | 130200 | 149993339000 | 475000 | 475500 | 476000 | 475000 | 612 |
| 344 | 20231121 | 130100 | 149702426500 | 475000 | 475000 | 475500 | 475000 | 367 |
| 345 | 20231121 | 130000 | 149527950500 | 475000 | 475500 | 475500 | 475000 | 278 |
| 346 | 20231121 | 125900 | 149395790500 | 475000 | 475500 | 475500 | 475000 | 146 |
| 347 | 20231121 | 125800 | 149326424000 | 475500 | 475000 | 475500 | 475000 | 238 |
| 348 | 20231121 | 125700 | 149213281000 | 475000 | 475000 | 475500 | 475000 | 649 |
| 349 | 20231121 | 125600 | 148904981000 | 475000 | 475500 | 475500 | 474500 | 1256 |
| 350 | 20231121 | 125500 | 148308206000 | 475500 | 475000 | 476000 | 475000 | 659 |
| 351 | 20231121 | 125400 | 147994851500 | 475000 | 475500 | 476000 | 475000 | 493 |
| 352 | 20231121 | 125300 | 147760459500 | 475500 | 475500 | 476000 | 475500 | 483 |
| 353 | 20231121 | 125200 | 147530742000 | 475500 | 475500 | 476000 | 475500 | 156 |
| 354 | 20231121 | 125100 | 147456555500 | 476000 | 476000 | 476000 | 475000 | 1514 |
| 355 | 20231121 | 125000 | 146737053000 | 476000 | 476000 | 476500 | 476000 | 311 |
| 356 | 20231121 | 124900 | 146589004000 | 476000 | 476500 | 476500 | 475500 | 732 |
| 357 | 20231121 | 124800 | 146240388500 | 476500 | 476000 | 477000 | 476000 | 1500 |
| 358 | 20231121 | 124700 | 145525645500 | 476000 | 476500 | 476500 | 475500 | 395 |
| 359 | 20231121 | 124600 | 145337629000 | 476000 | 475000 | 476500 | 475000 | 807 |
| 360 | 20231121 | 124500 | 144953737500 | 475000 | 475500 | 475500 | 475000 | 293 |
| 361 | 20231121 | 124400 | 144814467500 | 475500 | 475500 | 475500 | 475000 | 362 |
| 362 | 20231121 | 124300 | 144642352500 | 476000 | 475500 | 476000 | 475000 | 952 |
| 363 | 20231121 | 124200 | 144189657000 | 475500 | 476500 | 476500 | 475000 | 1506 |
| 364 | 20231121 | 124100 | 143472896000 | 476500 | 476500 | 476500 | 476000 | 450 |
| 365 | 20231121 | 124000 | 143258478500 | 476500 | 476500 | 477000 | 476500 | 599 |
| 366 | 20231121 | 123900 | 142973013000 | 476500 | 476500 | 477000 | 476500 | 719 |
| 367 | 20231121 | 123800 | 142630370000 | 476500 | 477000 | 477000 | 476000 | 1709 |
| 368 | 20231121 | 123700 | 141816002000 | 476500 | 476000 | 477000 | 476000 | 3696 |
| 369 | 20231121 | 123600 | 140054792500 | 476000 | 476000 | 476000 | 475500 | 4268 |
| 370 | 20231121 | 123500 | 138023253500 | 476000 | 475500 | 476000 | 475500 | 229 |
| 371 | 20231121 | 123400 | 137914332500 | 475500 | 475500 | 476000 | 475000 | 938 |
| 372 | 20231121 | 123300 | 137468311000 | 475500 | 475500 | 475500 | 475000 | 141 |
| 373 | 20231121 | 123200 | 137401267500 | 475500 | 475500 | 476000 | 475000 | 790 |
| 374 | 20231121 | 123100 | 137025647000 | 475500 | 475000 | 475500 | 475000 | 832 |
| 375 | 20231121 | 123000 | 136630052500 | 475000 | 475500 | 475500 | 475000 | 60 |
| 376 | 20231121 | 122900 | 136601547000 | 475500 | 475500 | 475500 | 475000 | 111 |
| 377 | 20231121 | 122800 | 136548786500 | 475500 | 475000 | 475500 | 475000 | 159 |
| 378 | 20231121 | 122700 | 136473228000 | 475000 | 475500 | 475500 | 475000 | 66 |
| 379 | 20231121 | 122600 | 136441864500 | 475000 | 475500 | 475500 | 475000 | 283 |
| 380 | 20231121 | 122500 | 136307326500 | 475500 | 476000 | 476000 | 475000 | 1459 |
| 381 | 20231121 | 122400 | 135613594000 | 475500 | 475500 | 476000 | 475500 | 202 |
| 382 | 20231121 | 122300 | 135517524500 | 475500 | 475000 | 476000 | 475000 | 2693 |
| 383 | 20231121 | 122200 | 134237043500 | 475000 | 475000 | 475500 | 475000 | 251 |
| 384 | 20231121 | 122100 | 134117772500 | 475500 | 475500 | 475500 | 475000 | 34 |
| 385 | 20231121 | 122000 | 134101610000 | 475500 | 475500 | 475500 | 475000 | 652 |
| 386 | 20231121 | 121900 | 133791740500 | 475500 | 475500 | 475500 | 475000 | 242 |
| 387 | 20231121 | 121800 | 133676734500 | 475500 | 475000 | 475500 | 474500 | 1648 |
| 388 | 20231121 | 121700 | 132893838500 | 474500 | 474500 | 475000 | 474500 | 78 |
| 389 | 20231121 | 121600 | 132856819000 | 474500 | 475000 | 475000 | 474000 | 473 |
| 390 | 20231121 | 121500 | 132632379500 | 474500 | 474000 | 474500 | 474000 | 764 |
| 391 | 20231121 | 121400 | 132269867500 | 474000 | 474500 | 474500 | 474000 | 43 |
| 392 | 20231121 | 121300 | 132249481000 | 474500 | 474500 | 475000 | 474000 | 151 |
| 393 | 20231121 | 121200 | 132177830500 | 474500 | 474500 | 475000 | 474500 | 725 |
| 394 | 20231121 | 121100 | 131833814000 | 474500 | 474500 | 474500 | 474000 | 440 |
| 395 | 20231121 | 121000 | 131625036500 | 474500 | 474500 | 474500 | 474000 | 58 |
| 396 | 20231121 | 120900 | 131597539000 | 474500 | 474000 | 474500 | 474000 | 131 |
| 397 | 20231121 | 120800 | 131535436000 | 474000 | 474000 | 474500 | 474000 | 144 |
| 398 | 20231121 | 120700 | 131467153000 | 474000 | 474500 | 474500 | 474000 | 120 |
| 399 | 20231121 | 120600 | 131410265000 | 474500 | 474000 | 474500 | 474000 | 136 |
| 400 | 20231121 | 120500 | 131345754000 | 474000 | 474500 | 474500 | 474000 | 147 |
| 401 | 20231121 | 120400 | 131276075000 | 474000 | 474500 | 474500 | 474000 | 128 |
| 402 | 20231121 | 120300 | 131215399500 | 474500 | 474500 | 474500 | 474000 | 131 |
| 403 | 20231121 | 120200 | 131153301000 | 474000 | 474000 | 474500 | 474000 | 237 |
| 404 | 20231121 | 120100 | 131040962000 | 474000 | 474000 | 474500 | 474000 | 85 |
| 405 | 20231121 | 120000 | 131000671500 | 474000 | 474000 | 474500 | 474000 | 94 |
| 406 | 20231121 | 115900 | 130956090500 | 474500 | 474000 | 474500 | 474000 | 30 |
| 407 | 20231121 | 115800 | 130941864000 | 474000 | 474000 | 475000 | 474000 | 1477 |
| 408 | 20231121 | 115700 | 130240995500 | 474000 | 473000 | 474500 | 473000 | 1083 |
| 409 | 20231121 | 115600 | 129727967000 | 473500 | 474000 | 474000 | 473000 | 762 |
| 410 | 20231121 | 115500 | 129367153500 | 474000 | 474000 | 474000 | 473500 | 52 |
| 411 | 20231121 | 115400 | 129342521000 | 473500 | 473500 | 474000 | 473500 | 210 |
| 412 | 20231121 | 115300 | 129243085000 | 474000 | 474000 | 474000 | 473500 | 121 |
| 413 | 20231121 | 115200 | 129185763000 | 474000 | 474000 | 474500 | 474000 | 584 |
| 414 | 20231121 | 115100 | 128908945500 | 474000 | 474000 | 474500 | 474000 | 438 |
| 415 | 20231121 | 115000 | 128701332500 | 474000 | 474500 | 474500 | 474000 | 1082 |
| 416 | 20231121 | 114900 | 128188326500 | 474500 | 474500 | 474500 | 474000 | 307 |
| 417 | 20231121 | 114800 | 128042658000 | 474500 | 474000 | 474500 | 474000 | 829 |
| 418 | 20231121 | 114700 | 127649313500 | 474000 | 474500 | 474500 | 474000 | 351 |
| 419 | 20231121 | 114600 | 127482788000 | 474500 | 474000 | 474500 | 474000 | 75 |
| 420 | 20231121 | 114500 | 127447225000 | 474000 | 474000 | 474500 | 474000 | 31 |
| 421 | 20231121 | 114400 | 127432523000 | 474000 | 474000 | 474500 | 474000 | 96 |
| 422 | 20231121 | 114300 | 127387018500 | 474000 | 474500 | 475000 | 474000 | 311 |
| 423 | 20231121 | 114200 | 127239456500 | 474500 | 474500 | 474500 | 474000 | 328 |
| 424 | 20231121 | 114100 | 127083827500 | 474000 | 474500 | 474500 | 474000 | 87 |
| 425 | 20231121 | 114000 | 127042578500 | 474000 | 474000 | 474500 | 474000 | 664 |
| 426 | 20231121 | 113900 | 126727782500 | 474500 | 474500 | 474500 | 474000 | 248 |
| 427 | 20231121 | 113800 | 126610119000 | 474500 | 475000 | 475000 | 474500 | 2307 |
| 428 | 20231121 | 113700 | 125514638500 | 474500 | 475000 | 475000 | 474500 | 284 |
| 429 | 20231121 | 113600 | 125379772500 | 474500 | 474500 | 475000 | 474000 | 325 |
| 430 | 20231121 | 113500 | 125225567500 | 474500 | 474500 | 474500 | 474000 | 67 |
| 431 | 20231121 | 113400 | 125193777000 | 474000 | 474500 | 474500 | 474000 | 239 |
| 432 | 20231121 | 113300 | 125080468000 | 474500 | 474500 | 474500 | 474000 | 245 |
| 433 | 20231121 | 113200 | 124964329500 | 474500 | 475000 | 475000 | 474000 | 550 |
| 434 | 20231121 | 113100 | 124703385000 | 475000 | 475000 | 475000 | 474500 | 224 |
| 435 | 20231121 | 113000 | 124597012500 | 475000 | 475000 | 475000 | 474500 | 201 |
| 436 | 20231121 | 112900 | 124501562000 | 475000 | 475000 | 475000 | 474500 | 120 |
| 437 | 20231121 | 112800 | 124444569000 | 475000 | 474500 | 475000 | 474500 | 222 |
| 438 | 20231121 | 112700 | 124339225000 | 474000 | 475000 | 475500 | 474000 | 298 |
| 439 | 20231121 | 112600 | 124197826000 | 475000 | 475500 | 475500 | 475000 | 210 |
| 440 | 20231121 | 112500 | 124098075000 | 475500 | 476000 | 476000 | 475000 | 1163 |
| 441 | 20231121 | 112400 | 123545222500 | 475500 | 475000 | 475500 | 475000 | 3229 |
| 442 | 20231121 | 112300 | 122010381500 | 475000 | 474500 | 475000 | 474500 | 377 |
| 443 | 20231121 | 112200 | 121831373000 | 474500 | 474500 | 475000 | 474500 | 98 |
| 444 | 20231121 | 112100 | 121784862000 | 475000 | 473500 | 475000 | 473500 | 1323 |
| 445 | 20231121 | 112000 | 121157289000 | 473500 | 474000 | 474500 | 473500 | 277 |
| 446 | 20231121 | 111900 | 121026021500 | 474000 | 474500 | 474500 | 474000 | 1277 |
| 447 | 20231121 | 111800 | 120420686500 | 474000 | 475000 | 475000 | 474000 | 336 |
| 448 | 20231121 | 111700 | 120261404000 | 474000 | 474500 | 475000 | 474000 | 332 |
| 449 | 20231121 | 111600 | 120103860500 | 474500 | 475000 | 475000 | 474500 | 235 |
| 450 | 20231121 | 111500 | 119992331500 | 474500 | 474000 | 475000 | 474000 | 1350 |
| 451 | 20231121 | 111400 | 119351884500 | 474000 | 474500 | 474500 | 474000 | 176 |
| 452 | 20231121 | 111300 | 119268442000 | 474000 | 474500 | 474500 | 474000 | 129 |
| 453 | 20231121 | 111200 | 119207252500 | 474000 | 474500 | 474500 | 474000 | 294 |
| 454 | 20231121 | 111100 | 119067774000 | 474500 | 474500 | 475000 | 474500 | 432 |
| 455 | 20231121 | 111000 | 118862778000 | 474500 | 475000 | 475000 | 474500 | 167 |
| 456 | 20231121 | 110900 | 118783520000 | 474500 | 475000 | 475000 | 474500 | 368 |
| 457 | 20231121 | 110800 | 118608775000 | 475000 | 475000 | 475500 | 475000 | 584 |
| 458 | 20231121 | 110700 | 118331352500 | 475500 | 475500 | 475500 | 475000 | 93 |
| 459 | 20231121 | 110600 | 118287156000 | 475500 | 476000 | 476000 | 475500 | 986 |
| 460 | 20231121 | 110500 | 117818274000 | 476000 | 475500 | 476000 | 475500 | 594 |
| 461 | 20231121 | 110400 | 117535820000 | 475500 | 475500 | 476000 | 475000 | 230 |
| 462 | 20231121 | 110300 | 117426482000 | 475500 | 475500 | 475500 | 475000 | 402 |
| 463 | 20231121 | 110200 | 117235351000 | 475000 | 475500 | 475500 | 475000 | 787 |
| 464 | 20231121 | 110100 | 116861142000 | 475500 | 475500 | 476000 | 475000 | 846 |
| 465 | 20231121 | 110000 | 116458850500 | 475500 | 476000 | 476000 | 475500 | 1321 |
| 466 | 20231121 | 105900 | 115830618500 | 476000 | 475000 | 476000 | 475000 | 1936 |
| 467 | 20231121 | 105800 | 114909961500 | 475500 | 474500 | 475500 | 474500 | 844 |
| 468 | 20231121 | 105700 | 114509066000 | 474500 | 475000 | 475500 | 474000 | 1282 |
| 469 | 20231121 | 105600 | 113900407500 | 475000 | 475000 | 475500 | 474500 | 2442 |
| 470 | 20231121 | 105500 | 112740491000 | 474500 | 474000 | 475000 | 473500 | 1393 |
| 471 | 20231121 | 105400 | 112079753000 | 474000 | 474000 | 474000 | 473500 | 236 |
| 472 | 20231121 | 105300 | 111967900500 | 474000 | 474000 | 474000 | 473500 | 156 |
| 473 | 20231121 | 105200 | 111894010500 | 474000 | 474500 | 474500 | 473500 | 1278 |
| 474 | 20231121 | 105100 | 111288204000 | 474500 | 474000 | 474500 | 474000 | 122 |
| 475 | 20231121 | 105000 | 111230340000 | 474000 | 474000 | 474500 | 474000 | 236 |
| 476 | 20231121 | 104900 | 111118474500 | 474000 | 474500 | 474500 | 474000 | 1358 |
| 477 | 20231121 | 104800 | 110474169000 | 474500 | 474500 | 475000 | 474500 | 295 |
| 478 | 20231121 | 104700 | 110334158500 | 474500 | 474000 | 475000 | 473500 | 1581 |
| 479 | 20231121 | 104600 | 109584130500 | 474000 | 474000 | 474500 | 473500 | 339 |
| 480 | 20231121 | 104500 | 109423449500 | 474000 | 474000 | 474500 | 474000 | 842 |
| 481 | 20231121 | 104400 | 109024310000 | 474000 | 474500 | 474500 | 474000 | 251 |
| 482 | 20231121 | 104300 | 108905292000 | 474000 | 473500 | 474500 | 473500 | 896 |
| 483 | 20231121 | 104200 | 108480731500 | 473500 | 474000 | 474000 | 473500 | 1063 |
| 484 | 20231121 | 104100 | 107976963000 | 474000 | 474500 | 474500 | 474000 | 367 |
| 485 | 20231121 | 104000 | 107802971000 | 474500 | 474500 | 474500 | 474000 | 433 |
| 486 | 20231121 | 103900 | 107597674500 | 474500 | 474500 | 475000 | 474500 | 779 |
| 487 | 20231121 | 103800 | 107228037000 | 474500 | 475000 | 475000 | 474500 | 288 |
| 488 | 20231121 | 103700 | 107091353000 | 474500 | 474500 | 475000 | 474500 | 218 |
| 489 | 20231121 | 103600 | 106987833000 | 474500 | 474500 | 475000 | 474500 | 436 |
| 490 | 20231121 | 103500 | 106780882500 | 474500 | 475000 | 475500 | 474500 | 561 |
| 491 | 20231121 | 103400 | 106514452000 | 475000 | 475000 | 475000 | 474500 | 404 |
| 492 | 20231121 | 103300 | 106322556000 | 475000 | 475000 | 475500 | 474500 | 1637 |
| 493 | 20231121 | 103200 | 105544924000 | 475000 | 475500 | 476000 | 475000 | 3102 |
| 494 | 20231121 | 103100 | 104070148000 | 476000 | 475500 | 476000 | 475500 | 1942 |
| 495 | 20231121 | 103000 | 103146681500 | 476000 | 475500 | 476000 | 475000 | 2179 |
| 496 | 20231121 | 102900 | 102110134000 | 475500 | 475000 | 475500 | 475000 | 447 |
| 497 | 20231121 | 102800 | 101897697000 | 475500 | 475000 | 475500 | 474500 | 1585 |
| 498 | 20231121 | 102700 | 101144734500 | 474500 | 475000 | 475000 | 474000 | 953 |
| 499 | 20231121 | 102600 | 100692525500 | 475000 | 474500 | 475000 | 474500 | 226 |
| 500 | 20231121 | 102500 | 100585223000 | 475000 | 474500 | 475000 | 474000 | 360 |
| 501 | 20231121 | 102400 | 100414444500 | 474500 | 474500 | 474500 | 474000 | 522 |
| 502 | 20231121 | 102300 | 100166760000 | 474000 | 475500 | 476000 | 474000 | 3196 |
| 503 | 20231121 | 102200 | 98647891500 | 476000 | 475000 | 476000 | 475000 | 2004 |
| 504 | 20231121 | 102100 | 97694986000 | 475000 | 474500 | 475500 | 474000 | 5202 |
| 505 | 20231121 | 102000 | 95225058000 | 474500 | 474000 | 474500 | 474000 | 416 |
| 506 | 20231121 | 101900 | 95027779500 | 474000 | 474000 | 474500 | 474000 | 164 |
| 507 | 20231121 | 101800 | 94950016500 | 474000 | 474000 | 474500 | 474000 | 410 |
| 508 | 20231121 | 101700 | 94755622000 | 474000 | 474000 | 474500 | 473500 | 1847 |
| 509 | 20231121 | 101600 | 93880143500 | 474000 | 474000 | 474500 | 474000 | 1321 |
| 510 | 20231121 | 101500 | 93253984000 | 474000 | 474000 | 474000 | 473500 | 566 |
| 511 | 20231121 | 101400 | 92985702500 | 474000 | 474500 | 474500 | 473500 | 1116 |
| 512 | 20231121 | 101300 | 92456743500 | 474500 | 474000 | 474500 | 474000 | 915 |
| 513 | 20231121 | 101200 | 92022806500 | 474500 | 474500 | 474500 | 474000 | 754 |
| 514 | 20231121 | 101100 | 91665074500 | 474000 | 474500 | 475000 | 474000 | 2440 |
| 515 | 20231121 | 101000 | 90507440500 | 474000 | 474000 | 474500 | 473500 | 1535 |
| 516 | 20231121 | 100900 | 89779873000 | 474000 | 473000 | 474000 | 473000 | 2705 |
| 517 | 20231121 | 100800 | 88498961000 | 472500 | 472500 | 473500 | 472500 | 1268 |
| 518 | 20231121 | 100700 | 87899263000 | 472500 | 473000 | 473000 | 472500 | 1059 |
| 519 | 20231121 | 100600 | 87398843500 | 473000 | 473000 | 473500 | 472500 | 1627 |
| 520 | 20231121 | 100500 | 86629594000 | 473500 | 473000 | 473500 | 473000 | 262 |
| 521 | 20231121 | 100400 | 86505654500 | 473000 | 473000 | 473500 | 472500 | 2931 |
| 522 | 20231121 | 100300 | 85119411500 | 472500 | 472500 | 473000 | 472500 | 460 |
| 523 | 20231121 | 100200 | 84902050000 | 472500 | 472500 | 473000 | 472000 | 2259 |
| 524 | 20231121 | 100100 | 83834733500 | 472500 | 472500 | 473000 | 472000 | 1418 |
| 525 | 20231121 | 100000 | 83164771500 | 472500 | 473000 | 473500 | 472500 | 2137 |
| 526 | 20231121 | 095900 | 82153968000 | 473000 | 471500 | 473000 | 471000 | 2770 |
| 527 | 20231121 | 095800 | 80846396000 | 471000 | 471500 | 471500 | 471000 | 848 |
| 528 | 20231121 | 095700 | 80446772000 | 471500 | 470500 | 471500 | 470500 | 1124 |
| 529 | 20231121 | 095600 | 79917488500 | 470500 | 471000 | 471500 | 470500 | 836 |
| 530 | 20231121 | 095500 | 79523788500 | 471000 | 471500 | 472000 | 471000 | 731 |
| 531 | 20231121 | 095400 | 79179135000 | 471500 | 471000 | 471500 | 470500 | 3024 |
| 532 | 20231121 | 095300 | 77753800000 | 471000 | 470500 | 471000 | 470500 | 633 |
| 533 | 20231121 | 095200 | 77455686000 | 470500 | 470000 | 471000 | 469500 | 2312 |
| 534 | 20231121 | 095100 | 76368523500 | 470000 | 469000 | 470000 | 469000 | 1821 |
| 535 | 20231121 | 095000 | 75513679500 | 469500 | 467500 | 469500 | 467500 | 1533 |
| 536 | 20231121 | 094900 | 74795175000 | 468000 | 467000 | 468000 | 467000 | 546 |
| 537 | 20231121 | 094800 | 74539885500 | 467000 | 468000 | 468000 | 467000 | 1466 |
| 538 | 20231121 | 094700 | 73854538500 | 467500 | 467500 | 468000 | 467500 | 1068 |
| 539 | 20231121 | 094600 | 73355225500 | 467500 | 468500 | 469000 | 467500 | 2902 |
| 540 | 20231121 | 094500 | 71995861500 | 468500 | 467000 | 468500 | 467000 | 1689 |
| 541 | 20231121 | 094400 | 71205471000 | 467500 | 468000 | 468500 | 467000 | 1360 |
| 542 | 20231121 | 094300 | 70569419000 | 468000 | 466500 | 468000 | 466500 | 3264 |
| 543 | 20231121 | 094200 | 69043532500 | 466500 | 467000 | 467500 | 466500 | 3170 |
| 544 | 20231121 | 094100 | 67563470500 | 467000 | 467500 | 468000 | 467000 | 2362 |
| 545 | 20231121 | 094000 | 66459284500 | 468000 | 468000 | 468500 | 467500 | 1580 |
| 546 | 20231121 | 093900 | 65719960000 | 468000 | 468500 | 468500 | 468000 | 1744 |
| 547 | 20231121 | 093800 | 64903738500 | 468000 | 468000 | 468500 | 467500 | 1635 |
| 548 | 20231121 | 093700 | 64138654000 | 468000 | 468000 | 468500 | 467500 | 1415 |
| 549 | 20231121 | 093600 | 63476430500 | 468000 | 468500 | 468500 | 468000 | 947 |
| 550 | 20231121 | 093500 | 63032983000 | 468500 | 468000 | 468500 | 467500 | 4901 |
| 551 | 20231121 | 093400 | 60739147000 | 468000 | 469000 | 469000 | 468000 | 2968 |
| 552 | 20231121 | 093300 | 59348906000 | 468500 | 469000 | 469500 | 468500 | 2866 |
| 553 | 20231121 | 093200 | 58004728000 | 469000 | 470000 | 470500 | 469000 | 3860 |
| 554 | 20231121 | 093100 | 56192662000 | 470000 | 470500 | 471000 | 470000 | 990 |
| 555 | 20231121 | 093000 | 55727216000 | 471000 | 471000 | 471500 | 470000 | 1151 |
| 556 | 20231121 | 092900 | 55185631500 | 471000 | 471500 | 472000 | 471000 | 1224 |
| 557 | 20231121 | 092800 | 54608835000 | 471000 | 471000 | 471500 | 470500 | 1349 |
| 558 | 20231121 | 092700 | 53973368000 | 471000 | 469500 | 471000 | 469500 | 3275 |
| 559 | 20231121 | 092600 | 52433709500 | 470000 | 469500 | 470000 | 469500 | 886 |
| 560 | 20231121 | 092500 | 52017677500 | 469500 | 470000 | 470000 | 469500 | 2718 |
| 561 | 20231121 | 092400 | 50740974000 | 470000 | 470500 | 471000 | 469500 | 2327 |
| 562 | 20231121 | 092300 | 49647027000 | 470500 | 471000 | 471000 | 470500 | 2408 |
| 563 | 20231121 | 092200 | 48513421500 | 471500 | 471500 | 471500 | 471000 | 1000 |
| 564 | 20231121 | 092100 | 48042358000 | 471500 | 471000 | 471500 | 471000 | 1107 |
| 565 | 20231121 | 092000 | 47520768500 | 471000 | 471500 | 472000 | 470500 | 2490 |
| 566 | 20231121 | 091900 | 46347360500 | 471500 | 472000 | 472500 | 471500 | 2617 |
| 567 | 20231121 | 091800 | 45112268500 | 472000 | 472000 | 473000 | 471500 | 2512 |
| 568 | 20231121 | 091700 | 43925739500 | 472000 | 472500 | 473000 | 471500 | 3844 |
| 569 | 20231121 | 091600 | 42111099500 | 473000 | 473500 | 474500 | 472500 | 2871 |
| 570 | 20231121 | 091500 | 40751820000 | 474000 | 475000 | 475000 | 473500 | 2905 |
| 571 | 20231121 | 091400 | 39374228000 | 474500 | 474000 | 475500 | 473500 | 4497 |
| 572 | 20231121 | 091300 | 37240353500 | 473500 | 472500 | 474000 | 472500 | 3792 |
| 573 | 20231121 | 091200 | 35445178500 | 473000 | 472000 | 473000 | 471500 | 2540 |
| 574 | 20231121 | 091100 | 34245457500 | 471500 | 470500 | 472000 | 470500 | 4785 |
| 575 | 20231121 | 091000 | 31991906000 | 471000 | 469500 | 471000 | 469000 | 5107 |
| 576 | 20231121 | 090900 | 29593425500 | 470000 | 469000 | 470000 | 469000 | 2957 |
| 577 | 20231121 | 090800 | 28205245000 | 469500 | 470000 | 470000 | 469000 | 4096 |
| 578 | 20231121 | 090700 | 26282731500 | 470000 | 470000 | 470500 | 469500 | 4959 |
| 579 | 20231121 | 090600 | 23952522000 | 470000 | 472000 | 472000 | 470000 | 5285 |
| 580 | 20231121 | 090500 | 21466119500 | 471500 | 471000 | 472500 | 471000 | 5027 |
| 581 | 20231121 | 090400 | 19095276500 | 471000 | 471500 | 472000 | 471000 | 5773 |
| 582 | 20231121 | 090300 | 16374012000 | 472000 | 471000 | 474000 | 470500 | 5775 |
| 583 | 20231121 | 090200 | 13646237500 | 471500 | 472500 | 472500 | 470500 | 5507 |
| 584 | 20231121 | 090100 | 11049381500 | 472000 | 475000 | 475500 | 472000 | 11894 |
| 585 | 20231121 | 090000 | 5418642000 | 475000 | 474000 | 477000 | 474000 | 11386 |