34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 184300 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 5941 |
| 3 | 20231122 | 184200 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 4 | 20231122 | 184100 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 5 | 20231122 | 184000 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 6 | 20231122 | 183900 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 7 | 20231122 | 183800 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 8 | 20231122 | 183700 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 9 | 20231122 | 183600 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 10 | 20231122 | 183500 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 11 | 20231122 | 183400 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 12 | 20231122 | 183300 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 13 | 20231122 | 183200 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 14 | 20231122 | 183100 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 15 | 20231122 | 183000 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 16 | 20231122 | 182900 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 17 | 20231122 | 182800 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 18 | 20231122 | 182700 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 19 | 20231122 | 182600 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 20 | 20231122 | 182500 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 21 | 20231122 | 182400 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 22 | 20231122 | 182300 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 23 | 20231122 | 182200 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 24 | 20231122 | 182100 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 25 | 20231122 | 182000 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 26 | 20231122 | 181900 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 27 | 20231122 | 181800 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 28 | 20231122 | 181700 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 29 | 20231122 | 181600 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 30 | 20231122 | 181500 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 31 | 20231122 | 181400 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 32 | 20231122 | 181300 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 5941 |
| 33 | 20231122 | 181200 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 34 | 20231122 | 181100 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 35 | 20231122 | 181000 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 36 | 20231122 | 180900 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 37 | 20231122 | 180800 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 38 | 20231122 | 180700 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 39 | 20231122 | 180600 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 40 | 20231122 | 180500 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 41 | 20231122 | 180400 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 42 | 20231122 | 180300 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 43 | 20231122 | 180200 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 44 | 20231122 | 180100 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 45 | 20231122 | 180000 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 46 | 20231122 | 175900 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 47 | 20231122 | 175800 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 48 | 20231122 | 175700 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 49 | 20231122 | 175600 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 50 | 20231122 | 175500 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 51 | 20231122 | 175400 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 52 | 20231122 | 175300 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 53 | 20231122 | 175200 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 54 | 20231122 | 175100 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 55 | 20231122 | 175000 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 56 | 20231122 | 174900 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 57 | 20231122 | 174800 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 58 | 20231122 | 174700 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 59 | 20231122 | 174600 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 60 | 20231122 | 174500 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 61 | 20231122 | 174400 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 62 | 20231122 | 174300 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 5941 |
| 63 | 20231122 | 174200 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 64 | 20231122 | 174100 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 65 | 20231122 | 174000 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 66 | 20231122 | 173900 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 67 | 20231122 | 173800 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 68 | 20231122 | 173700 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 69 | 20231122 | 173600 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 70 | 20231122 | 173500 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 71 | 20231122 | 173400 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 72 | 20231122 | 173300 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 73 | 20231122 | 173200 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 74 | 20231122 | 173100 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 75 | 20231122 | 173000 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 76 | 20231122 | 172900 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 77 | 20231122 | 172800 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 78 | 20231122 | 172700 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 79 | 20231122 | 172600 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 80 | 20231122 | 172500 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 81 | 20231122 | 172400 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 82 | 20231122 | 172300 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 83 | 20231122 | 172200 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 84 | 20231122 | 172100 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 85 | 20231122 | 172000 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 86 | 20231122 | 171900 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 87 | 20231122 | 171800 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 88 | 20231122 | 171700 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 89 | 20231122 | 171600 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 90 | 20231122 | 171500 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 91 | 20231122 | 171400 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 92 | 20231122 | 171300 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 5941 |
| 93 | 20231122 | 171200 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 94 | 20231122 | 171100 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 95 | 20231122 | 171000 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 96 | 20231122 | 170900 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 97 | 20231122 | 170800 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 98 | 20231122 | 170700 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 99 | 20231122 | 170600 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 100 | 20231122 | 170500 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 101 | 20231122 | 170400 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 102 | 20231122 | 170300 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 103 | 20231122 | 170200 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 104 | 20231122 | 170100 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 105 | 20231122 | 170000 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 106 | 20231122 | 165900 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 107 | 20231122 | 165800 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 108 | 20231122 | 165700 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 109 | 20231122 | 165600 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 110 | 20231122 | 165500 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 111 | 20231122 | 165400 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 112 | 20231122 | 165300 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 113 | 20231122 | 165200 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 114 | 20231122 | 165100 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 115 | 20231122 | 165000 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 116 | 20231122 | 164900 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 117 | 20231122 | 164800 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 118 | 20231122 | 164700 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 119 | 20231122 | 164600 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 120 | 20231122 | 164500 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 121 | 20231122 | 164400 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 122 | 20231122 | 164300 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 5941 |
| 123 | 20231122 | 164200 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 124 | 20231122 | 164100 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 125 | 20231122 | 164000 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 126 | 20231122 | 163900 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 127 | 20231122 | 163800 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 128 | 20231122 | 163700 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 129 | 20231122 | 163600 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 130 | 20231122 | 163500 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 131 | 20231122 | 163400 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 132 | 20231122 | 163300 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 133 | 20231122 | 163200 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 134 | 20231122 | 163100 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 135 | 20231122 | 163000 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 136 | 20231122 | 162900 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 137 | 20231122 | 162800 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 138 | 20231122 | 162700 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 139 | 20231122 | 162600 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 140 | 20231122 | 162500 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 141 | 20231122 | 162400 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 142 | 20231122 | 162300 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 143 | 20231122 | 162200 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 144 | 20231122 | 162100 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 145 | 20231122 | 162000 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 146 | 20231122 | 161900 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 147 | 20231122 | 161800 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 148 | 20231122 | 161700 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 149 | 20231122 | 161600 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 150 | 20231122 | 161500 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 151 | 20231122 | 161400 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 152 | 20231122 | 161300 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 5941 |
| 153 | 20231122 | 161200 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 154 | 20231122 | 161100 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 155 | 20231122 | 161000 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 156 | 20231122 | 160900 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 157 | 20231122 | 160800 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 158 | 20231122 | 160700 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 159 | 20231122 | 160600 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 160 | 20231122 | 160500 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 161 | 20231122 | 160400 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 162 | 20231122 | 160300 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 163 | 20231122 | 160200 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 164 | 20231122 | 160100 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 165 | 20231122 | 160000 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 166 | 20231122 | 155900 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 167 | 20231122 | 155800 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 168 | 20231122 | 155700 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 169 | 20231122 | 155600 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 170 | 20231122 | 155500 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 171 | 20231122 | 155400 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 172 | 20231122 | 155300 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 173 | 20231122 | 155200 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 174 | 20231122 | 155100 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 175 | 20231122 | 155000 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 176 | 20231122 | 154900 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 177 | 20231122 | 154800 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 178 | 20231122 | 154700 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 179 | 20231122 | 154600 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 180 | 20231122 | 154500 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 181 | 20231122 | 154400 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 182 | 20231122 | 154300 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 5941 |
| 183 | 20231122 | 154200 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 184 | 20231122 | 154100 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 185 | 20231122 | 154000 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 186 | 20231122 | 153900 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 187 | 20231122 | 153800 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 188 | 20231122 | 153700 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 189 | 20231122 | 153600 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 190 | 20231122 | 153500 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 191 | 20231122 | 153400 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 192 | 20231122 | 153300 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 193 | 20231122 | 153200 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 194 | 20231122 | 153100 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 195 | 20231122 | 153000 | 147236422500 | 472000 | 472000 | 472000 | 472000 | 5941 |
| 196 | 20231122 | 152900 | 144432270500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 197 | 20231122 | 152800 | 144432270500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 198 | 20231122 | 152700 | 144432270500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 199 | 20231122 | 152600 | 144432270500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 200 | 20231122 | 152500 | 144432270500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 201 | 20231122 | 152400 | 144432270500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 202 | 20231122 | 152300 | 144432270500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 203 | 20231122 | 152200 | 144432270500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 204 | 20231122 | 152100 | 144432270500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 205 | 20231122 | 152000 | 144432270500 | 472000 | 472000 | 472000 | 472000 | 0 |
| 206 | 20231122 | 151900 | 144432270500 | 472000 | 472000 | 472500 | 471500 | 2596 |
| 207 | 20231122 | 151800 | 143207365500 | 471500 | 472000 | 472000 | 471500 | 669 |
| 208 | 20231122 | 151700 | 142891896500 | 471500 | 471000 | 472000 | 471000 | 761 |
| 209 | 20231122 | 151600 | 142533130500 | 471000 | 471000 | 471500 | 471000 | 678 |
| 210 | 20231122 | 151500 | 142213581000 | 471500 | 471000 | 471500 | 471000 | 230 |
| 211 | 20231122 | 151400 | 142105212000 | 471500 | 471500 | 472000 | 471500 | 706 |
| 212 | 20231122 | 151300 | 141772313500 | 471500 | 471000 | 471500 | 471000 | 609 |
| 213 | 20231122 | 151200 | 141485279500 | 471500 | 471500 | 471500 | 471000 | 336 |
| 214 | 20231122 | 151100 | 141326957000 | 471500 | 471000 | 471500 | 471000 | 366 |
| 215 | 20231122 | 151000 | 141154471000 | 471000 | 471000 | 471500 | 471000 | 737 |
| 216 | 20231122 | 150900 | 140807131500 | 471000 | 471500 | 471500 | 471000 | 428 |
| 217 | 20231122 | 150800 | 140605452000 | 471000 | 471500 | 471500 | 471000 | 405 |
| 218 | 20231122 | 150700 | 140414594500 | 471500 | 471500 | 472000 | 471500 | 686 |
| 219 | 20231122 | 150600 | 140091102000 | 471500 | 471500 | 472000 | 471500 | 459 |
| 220 | 20231122 | 150500 | 139874673500 | 472000 | 472000 | 472000 | 471500 | 478 |
| 221 | 20231122 | 150400 | 139649203000 | 472000 | 472000 | 472000 | 471500 | 280 |
| 222 | 20231122 | 150300 | 139517103000 | 471500 | 471500 | 472000 | 471500 | 345 |
| 223 | 20231122 | 150200 | 139354408000 | 471500 | 471500 | 472000 | 471500 | 430 |
| 224 | 20231122 | 150100 | 139151532000 | 472000 | 471500 | 472000 | 471500 | 306 |
| 225 | 20231122 | 150000 | 139007245500 | 471500 | 471500 | 472000 | 471500 | 348 |
| 226 | 20231122 | 145900 | 138843135500 | 471500 | 471500 | 472000 | 471500 | 389 |
| 227 | 20231122 | 145800 | 138659632000 | 472000 | 471000 | 472000 | 471000 | 1150 |
| 228 | 20231122 | 145700 | 138117384000 | 471500 | 471000 | 471500 | 471000 | 611 |
| 229 | 20231122 | 145600 | 137829535500 | 471000 | 471000 | 471500 | 471000 | 351 |
| 230 | 20231122 | 145500 | 137664198000 | 471000 | 470500 | 471500 | 470500 | 1000 |
| 231 | 20231122 | 145400 | 137193243500 | 470500 | 471000 | 471500 | 470500 | 413 |
| 232 | 20231122 | 145300 | 136998755500 | 471000 | 471000 | 471500 | 471000 | 601 |
| 233 | 20231122 | 145200 | 136715571500 | 471000 | 471000 | 471500 | 471000 | 347 |
| 234 | 20231122 | 145100 | 136552075500 | 471000 | 471000 | 471500 | 470500 | 577 |
| 235 | 20231122 | 145000 | 136280299500 | 470500 | 470500 | 471000 | 470500 | 544 |
| 236 | 20231122 | 144900 | 136024306500 | 470500 | 471000 | 471500 | 470500 | 491 |
| 237 | 20231122 | 144800 | 135793143000 | 471000 | 470500 | 471000 | 470500 | 203 |
| 238 | 20231122 | 144700 | 135697615000 | 470500 | 470500 | 471000 | 470500 | 555 |
| 239 | 20231122 | 144600 | 135436315000 | 471000 | 470500 | 471000 | 470000 | 493 |
| 240 | 20231122 | 144500 | 135204426500 | 470500 | 470500 | 471000 | 470500 | 786 |
| 241 | 20231122 | 144400 | 134834406500 | 470500 | 471000 | 471000 | 470500 | 356 |
| 242 | 20231122 | 144300 | 134666893500 | 470500 | 471000 | 471000 | 470500 | 287 |
| 243 | 20231122 | 144200 | 134531820000 | 470500 | 470500 | 471000 | 470500 | 809 |
| 244 | 20231122 | 144100 | 134151156500 | 470500 | 470500 | 471500 | 470500 | 382 |
| 245 | 20231122 | 144000 | 133971312000 | 470500 | 471000 | 471500 | 470500 | 467 |
| 246 | 20231122 | 143900 | 133751400500 | 471000 | 470500 | 471500 | 470500 | 355 |
| 247 | 20231122 | 143800 | 133584325500 | 471000 | 471500 | 471500 | 470500 | 771 |
| 248 | 20231122 | 143700 | 133221189500 | 471000 | 471500 | 472000 | 471000 | 917 |
| 249 | 20231122 | 143600 | 132788865500 | 472000 | 471500 | 472000 | 471500 | 262 |
| 250 | 20231122 | 143500 | 132665297500 | 471500 | 472000 | 472000 | 471500 | 255 |
| 251 | 20231122 | 143400 | 132545042000 | 472000 | 470500 | 472000 | 470500 | 2329 |
| 252 | 20231122 | 143300 | 131447631000 | 470500 | 470500 | 471000 | 470500 | 383 |
| 253 | 20231122 | 143200 | 131267412500 | 470500 | 470500 | 471000 | 470500 | 220 |
| 254 | 20231122 | 143100 | 131163869500 | 471000 | 470500 | 471000 | 470500 | 254 |
| 255 | 20231122 | 143000 | 131044351000 | 470500 | 470500 | 471000 | 470500 | 282 |
| 256 | 20231122 | 142900 | 130911663500 | 470500 | 471000 | 471500 | 470000 | 3063 |
| 257 | 20231122 | 142800 | 129469923500 | 471000 | 471000 | 471500 | 471000 | 409 |
| 258 | 20231122 | 142700 | 129277223500 | 471000 | 471000 | 471500 | 471000 | 353 |
| 259 | 20231122 | 142600 | 129110946000 | 471000 | 471000 | 471500 | 471000 | 521 |
| 260 | 20231122 | 142500 | 128865423500 | 471500 | 471000 | 471500 | 471000 | 397 |
| 261 | 20231122 | 142400 | 128678409000 | 471500 | 471000 | 471500 | 471000 | 256 |
| 262 | 20231122 | 142300 | 128557816500 | 471500 | 471000 | 471500 | 471000 | 357 |
| 263 | 20231122 | 142200 | 128389656500 | 471500 | 470000 | 471500 | 470000 | 951 |
| 264 | 20231122 | 142100 | 127942051500 | 470500 | 470000 | 470500 | 470000 | 554 |
| 265 | 20231122 | 142000 | 127681568500 | 470500 | 470500 | 470500 | 470000 | 497 |
| 266 | 20231122 | 141900 | 127447953000 | 470000 | 470000 | 470500 | 470000 | 334 |
| 267 | 20231122 | 141800 | 127290890500 | 470000 | 470500 | 471000 | 470000 | 1497 |
| 268 | 20231122 | 141700 | 126586667500 | 470500 | 471000 | 471500 | 470500 | 672 |
| 269 | 20231122 | 141600 | 126270285500 | 471000 | 471000 | 471500 | 471000 | 339 |
| 270 | 20231122 | 141500 | 126110607000 | 471000 | 471500 | 471500 | 471000 | 419 |
| 271 | 20231122 | 141400 | 125913175000 | 471500 | 471500 | 471500 | 471000 | 531 |
| 272 | 20231122 | 141300 | 125662928000 | 471500 | 471500 | 472000 | 471500 | 399 |
| 273 | 20231122 | 141200 | 125474764000 | 471500 | 471500 | 472000 | 471500 | 736 |
| 274 | 20231122 | 141100 | 125127716000 | 471500 | 472000 | 472000 | 471500 | 279 |
| 275 | 20231122 | 141000 | 124996120000 | 472000 | 472000 | 472000 | 471500 | 186 |
| 276 | 20231122 | 140900 | 124908398500 | 472000 | 472000 | 472500 | 471500 | 320 |
| 277 | 20231122 | 140800 | 124757389000 | 472000 | 472500 | 472500 | 471500 | 579 |
| 278 | 20231122 | 140700 | 124484094500 | 472000 | 471500 | 472500 | 471500 | 617 |
| 279 | 20231122 | 140600 | 124192898500 | 472000 | 471500 | 472000 | 471500 | 458 |
| 280 | 20231122 | 140500 | 123976878500 | 472000 | 472000 | 472000 | 471500 | 314 |
| 281 | 20231122 | 140400 | 123828726000 | 472000 | 471000 | 472000 | 470500 | 1038 |
| 282 | 20231122 | 140300 | 123339298500 | 471500 | 471000 | 471500 | 470500 | 311 |
| 283 | 20231122 | 140200 | 123192805500 | 471000 | 471000 | 471500 | 470500 | 459 |
| 284 | 20231122 | 140100 | 122976575500 | 471000 | 471500 | 472000 | 471000 | 847 |
| 285 | 20231122 | 140000 | 122577388500 | 472000 | 471500 | 472000 | 471000 | 616 |
| 286 | 20231122 | 135900 | 122286989000 | 471500 | 471000 | 471500 | 471000 | 460 |
| 287 | 20231122 | 135800 | 122070267500 | 471000 | 472500 | 473000 | 471000 | 3016 |
| 288 | 20231122 | 135700 | 120645776500 | 473000 | 473000 | 473000 | 472500 | 184 |
| 289 | 20231122 | 135600 | 120558816500 | 472500 | 473000 | 473000 | 472500 | 430 |
| 290 | 20231122 | 135500 | 120355606500 | 473000 | 472500 | 473000 | 472500 | 263 |
| 291 | 20231122 | 135400 | 120231280500 | 473000 | 473000 | 473000 | 472500 | 586 |
| 292 | 20231122 | 135300 | 119954312500 | 472500 | 473000 | 473000 | 472500 | 202 |
| 293 | 20231122 | 135200 | 119858803000 | 472500 | 472500 | 473000 | 472500 | 133 |
| 294 | 20231122 | 135100 | 119795931500 | 472500 | 473000 | 473000 | 472500 | 230 |
| 295 | 20231122 | 135000 | 119687173500 | 472500 | 472500 | 472500 | 472000 | 657 |
| 296 | 20231122 | 134900 | 119376830000 | 472500 | 472500 | 472500 | 472000 | 809 |
| 297 | 20231122 | 134800 | 118994630500 | 472000 | 471000 | 472500 | 471000 | 2302 |
| 298 | 20231122 | 134700 | 117909036000 | 471000 | 471500 | 471500 | 471000 | 143 |
| 299 | 20231122 | 134600 | 117841649500 | 471000 | 471000 | 471500 | 471000 | 605 |
| 300 | 20231122 | 134500 | 117556676000 | 471000 | 471000 | 471500 | 470500 | 1059 |
| 301 | 20231122 | 134400 | 117057807500 | 471000 | 470500 | 471000 | 470500 | 230 |
| 302 | 20231122 | 134300 | 116949491500 | 470500 | 471000 | 471500 | 470500 | 1211 |
| 303 | 20231122 | 134200 | 116379173500 | 471000 | 471500 | 471500 | 471000 | 154 |
| 304 | 20231122 | 134100 | 116306620500 | 471000 | 471000 | 471500 | 471000 | 171 |
| 305 | 20231122 | 134000 | 116226067500 | 471500 | 471500 | 471500 | 471000 | 186 |
| 306 | 20231122 | 133900 | 116138428000 | 471500 | 470500 | 471500 | 470500 | 1131 |
| 307 | 20231122 | 133800 | 115605718500 | 471000 | 471000 | 471500 | 470500 | 505 |
| 308 | 20231122 | 133700 | 115367957500 | 471500 | 470500 | 471500 | 470500 | 1962 |
| 309 | 20231122 | 133600 | 114443900500 | 470500 | 471000 | 471000 | 470500 | 834 |
| 310 | 20231122 | 133500 | 114051130000 | 470500 | 470000 | 471000 | 470000 | 1528 |
| 311 | 20231122 | 133400 | 113332193500 | 470500 | 470500 | 470500 | 470000 | 138 |
| 312 | 20231122 | 133300 | 113267290500 | 470500 | 470000 | 470500 | 470000 | 258 |
| 313 | 20231122 | 133200 | 113146010500 | 470000 | 470500 | 470500 | 470000 | 99 |
| 314 | 20231122 | 133100 | 113099471500 | 470000 | 470000 | 470500 | 470000 | 224 |
| 315 | 20231122 | 133000 | 112994180000 | 470500 | 470000 | 470500 | 470000 | 132 |
| 316 | 20231122 | 132900 | 112932115000 | 470000 | 470500 | 470500 | 470000 | 208 |
| 317 | 20231122 | 132800 | 112834329500 | 470500 | 470500 | 470500 | 470000 | 176 |
| 318 | 20231122 | 132700 | 112751584500 | 470500 | 470000 | 470500 | 470000 | 108 |
| 319 | 20231122 | 132600 | 112700811500 | 470000 | 470000 | 470500 | 470000 | 122 |
| 320 | 20231122 | 132500 | 112643459500 | 470000 | 470500 | 470500 | 470000 | 208 |
| 321 | 20231122 | 132400 | 112545641500 | 470500 | 470000 | 470500 | 470000 | 291 |
| 322 | 20231122 | 132300 | 112408845000 | 470500 | 470500 | 470500 | 470000 | 67 |
| 323 | 20231122 | 132200 | 112377344500 | 470000 | 470000 | 470500 | 470000 | 164 |
| 324 | 20231122 | 132100 | 112300223500 | 470000 | 470000 | 470500 | 469500 | 830 |
| 325 | 20231122 | 132000 | 111910143500 | 470000 | 469500 | 470000 | 469500 | 284 |
| 326 | 20231122 | 131900 | 111776742500 | 469500 | 470500 | 470500 | 469500 | 1206 |
| 327 | 20231122 | 131800 | 111210000000 | 470000 | 470000 | 470500 | 470000 | 148 |
| 328 | 20231122 | 131700 | 111140433500 | 470000 | 470500 | 470500 | 470000 | 144 |
| 329 | 20231122 | 131600 | 111072746500 | 470500 | 470500 | 470500 | 470000 | 199 |
| 330 | 20231122 | 131500 | 110979210000 | 470000 | 470000 | 470500 | 470000 | 171 |
| 331 | 20231122 | 131400 | 110898834500 | 470000 | 470000 | 470500 | 470000 | 580 |
| 332 | 20231122 | 131300 | 110626223500 | 470000 | 470500 | 470500 | 469500 | 589 |
| 333 | 20231122 | 131200 | 110349404500 | 470000 | 470500 | 470500 | 470000 | 353 |
| 334 | 20231122 | 131100 | 110183386000 | 470000 | 470500 | 470500 | 470000 | 131 |
| 335 | 20231122 | 131000 | 110121790500 | 470000 | 470000 | 470500 | 470000 | 65 |
| 336 | 20231122 | 130900 | 110091226000 | 470500 | 470000 | 470500 | 470000 | 217 |
| 337 | 20231122 | 130800 | 109989207000 | 470000 | 470000 | 470500 | 470000 | 203 |
| 338 | 20231122 | 130700 | 109893739500 | 470000 | 470000 | 470500 | 470000 | 61 |
| 339 | 20231122 | 130600 | 109865064000 | 470000 | 469500 | 470500 | 469500 | 468 |
| 340 | 20231122 | 130500 | 109645128500 | 469500 | 469500 | 470000 | 469500 | 268 |
| 341 | 20231122 | 130400 | 109519205000 | 469500 | 469500 | 470000 | 469500 | 74 |
| 342 | 20231122 | 130300 | 109484434500 | 469500 | 470000 | 470000 | 469500 | 180 |
| 343 | 20231122 | 130200 | 109399875000 | 469500 | 470000 | 470500 | 469500 | 326 |
| 344 | 20231122 | 130100 | 109246653000 | 470500 | 470500 | 470500 | 470000 | 787 |
| 345 | 20231122 | 130000 | 108876748500 | 470500 | 470500 | 471000 | 470000 | 118 |
| 346 | 20231122 | 125900 | 108821245500 | 470000 | 470500 | 471000 | 470000 | 544 |
| 347 | 20231122 | 125800 | 108565488500 | 470000 | 469500 | 470500 | 469500 | 331 |
| 348 | 20231122 | 125700 | 108409917500 | 469500 | 469500 | 470000 | 469500 | 229 |
| 349 | 20231122 | 125600 | 108302320500 | 469500 | 470000 | 470500 | 469500 | 538 |
| 350 | 20231122 | 125500 | 108049495000 | 470000 | 470000 | 470500 | 470000 | 217 |
| 351 | 20231122 | 125400 | 107947494500 | 470000 | 470500 | 470500 | 470000 | 321 |
| 352 | 20231122 | 125300 | 107796620000 | 470000 | 470500 | 470500 | 470000 | 432 |
| 353 | 20231122 | 125200 | 107593566000 | 470500 | 470000 | 470500 | 470000 | 181 |
| 354 | 20231122 | 125100 | 107508486000 | 470500 | 470000 | 470500 | 470000 | 292 |
| 355 | 20231122 | 125000 | 107371121500 | 470500 | 470500 | 470500 | 470000 | 302 |
| 356 | 20231122 | 124900 | 107229159000 | 470000 | 470500 | 470500 | 470000 | 286 |
| 357 | 20231122 | 124800 | 107094655500 | 470000 | 470500 | 470500 | 470000 | 124 |
| 358 | 20231122 | 124700 | 107036357500 | 470000 | 470000 | 470500 | 470000 | 194 |
| 359 | 20231122 | 124600 | 106945152000 | 470000 | 470000 | 470500 | 470000 | 804 |
| 360 | 20231122 | 124500 | 106567270500 | 470000 | 470500 | 470500 | 470000 | 271 |
| 361 | 20231122 | 124400 | 106439847000 | 470500 | 470000 | 471000 | 470000 | 796 |
| 362 | 20231122 | 124300 | 106065360500 | 470000 | 470500 | 470500 | 470000 | 198 |
| 363 | 20231122 | 124200 | 105972273000 | 470000 | 470000 | 470500 | 470000 | 1666 |
| 364 | 20231122 | 124100 | 105189249000 | 470000 | 470500 | 471000 | 470000 | 245 |
| 365 | 20231122 | 124000 | 105073974500 | 470500 | 471000 | 471000 | 470500 | 190 |
| 366 | 20231122 | 123900 | 104984571000 | 470500 | 471000 | 471000 | 470500 | 160 |
| 367 | 20231122 | 123800 | 104909284500 | 470500 | 470500 | 471000 | 470500 | 378 |
| 368 | 20231122 | 123700 | 104731429000 | 471000 | 470500 | 471000 | 470500 | 425 |
| 369 | 20231122 | 123600 | 104531462500 | 470500 | 470500 | 471000 | 470500 | 175 |
| 370 | 20231122 | 123500 | 104449105500 | 470500 | 470500 | 471000 | 470500 | 287 |
| 371 | 20231122 | 123400 | 104313950500 | 470500 | 471000 | 471000 | 470500 | 249 |
| 372 | 20231122 | 123300 | 104196734500 | 471000 | 470500 | 471000 | 470500 | 278 |
| 373 | 20231122 | 123200 | 104065916500 | 470500 | 470500 | 471000 | 470500 | 260 |
| 374 | 20231122 | 123100 | 103943534500 | 471000 | 470500 | 471000 | 470500 | 300 |
| 375 | 20231122 | 123000 | 103802371000 | 470500 | 470500 | 471000 | 470500 | 228 |
| 376 | 20231122 | 122900 | 103695078500 | 471000 | 471000 | 471000 | 470500 | 69 |
| 377 | 20231122 | 122800 | 103662600500 | 471000 | 470500 | 471000 | 470500 | 110 |
| 378 | 20231122 | 122700 | 103610826500 | 470500 | 470500 | 471000 | 470500 | 138 |
| 379 | 20231122 | 122600 | 103545894500 | 471000 | 471000 | 471000 | 470500 | 100 |
| 380 | 20231122 | 122500 | 103498825500 | 471000 | 471000 | 471500 | 470500 | 542 |
| 381 | 20231122 | 122400 | 103243522500 | 471000 | 471000 | 471500 | 471000 | 138 |
| 382 | 20231122 | 122300 | 103178517000 | 471000 | 471000 | 471500 | 471000 | 277 |
| 383 | 20231122 | 122200 | 103048016000 | 471500 | 471500 | 471500 | 471000 | 92 |
| 384 | 20231122 | 122100 | 103004668500 | 471500 | 471000 | 471500 | 471000 | 75 |
| 385 | 20231122 | 122000 | 102969333500 | 471000 | 471000 | 471500 | 471000 | 229 |
| 386 | 20231122 | 121900 | 102861432500 | 471500 | 471500 | 472000 | 471000 | 992 |
| 387 | 20231122 | 121800 | 102393737000 | 472000 | 472000 | 472000 | 471500 | 90 |
| 388 | 20231122 | 121700 | 102351296000 | 472000 | 472000 | 472000 | 471500 | 122 |
| 389 | 20231122 | 121600 | 102293740500 | 471500 | 472000 | 472000 | 471500 | 191 |
| 390 | 20231122 | 121500 | 102203641000 | 472000 | 472000 | 472000 | 471500 | 84 |
| 391 | 20231122 | 121400 | 102164018000 | 471500 | 471500 | 472000 | 471500 | 194 |
| 392 | 20231122 | 121300 | 102072515000 | 472000 | 471500 | 472000 | 471500 | 147 |
| 393 | 20231122 | 121200 | 102003189000 | 471500 | 471500 | 471500 | 471000 | 411 |
| 394 | 20231122 | 121100 | 101809424500 | 471500 | 471000 | 471500 | 471000 | 272 |
| 395 | 20231122 | 121000 | 101681209500 | 471500 | 471500 | 471500 | 471000 | 132 |
| 396 | 20231122 | 120900 | 101619006000 | 471000 | 471500 | 471500 | 471000 | 66 |
| 397 | 20231122 | 120800 | 101587918500 | 471000 | 471000 | 471500 | 471000 | 96 |
| 398 | 20231122 | 120700 | 101542693500 | 471000 | 471500 | 472000 | 471000 | 257 |
| 399 | 20231122 | 120600 | 101421531500 | 472000 | 471500 | 472000 | 471500 | 195 |
| 400 | 20231122 | 120500 | 101329554500 | 471500 | 471500 | 472000 | 471500 | 84 |
| 401 | 20231122 | 120400 | 101289935500 | 471500 | 471000 | 472000 | 471000 | 407 |
| 402 | 20231122 | 120300 | 101098053000 | 471000 | 471500 | 471500 | 471000 | 174 |
| 403 | 20231122 | 120200 | 101016060500 | 471000 | 471000 | 471500 | 471000 | 315 |
| 404 | 20231122 | 120100 | 100867573000 | 471500 | 471000 | 471500 | 471000 | 100 |
| 405 | 20231122 | 120000 | 100820447500 | 471500 | 471500 | 471500 | 471000 | 121 |
| 406 | 20231122 | 115900 | 100763435000 | 471000 | 471500 | 471500 | 471000 | 61 |
| 407 | 20231122 | 115800 | 100734688500 | 471500 | 471500 | 471500 | 471000 | 164 |
| 408 | 20231122 | 115700 | 100657410500 | 471000 | 472000 | 472000 | 471000 | 704 |
| 409 | 20231122 | 115600 | 100325450500 | 471500 | 471500 | 472000 | 471500 | 90 |
| 410 | 20231122 | 115500 | 100282989500 | 471500 | 471500 | 472000 | 471500 | 121 |
| 411 | 20231122 | 115400 | 100225910000 | 472000 | 471500 | 472000 | 471500 | 151 |
| 412 | 20231122 | 115300 | 100154688000 | 471500 | 471500 | 472000 | 471500 | 70 |
| 413 | 20231122 | 115200 | 100121679500 | 471500 | 471500 | 472000 | 471500 | 178 |
| 414 | 20231122 | 115100 | 100037729000 | 471500 | 471500 | 472000 | 471500 | 85 |
| 415 | 20231122 | 115000 | 99997625000 | 471500 | 471500 | 472000 | 471500 | 350 |
| 416 | 20231122 | 114900 | 99832461500 | 471500 | 471500 | 472000 | 471500 | 97 |
| 417 | 20231122 | 114800 | 99786711000 | 471500 | 472000 | 472500 | 471500 | 396 |
| 418 | 20231122 | 114700 | 99599802500 | 472500 | 472000 | 472500 | 472000 | 205 |
| 419 | 20231122 | 114600 | 99503037000 | 472000 | 472500 | 473000 | 472000 | 1807 |
| 420 | 20231122 | 114500 | 98649770500 | 472000 | 472000 | 472500 | 472000 | 240 |
| 421 | 20231122 | 114400 | 98536464500 | 472000 | 472500 | 472500 | 472000 | 427 |
| 422 | 20231122 | 114300 | 98334892000 | 472500 | 473500 | 473500 | 472000 | 1385 |
| 423 | 20231122 | 114200 | 97680166500 | 473500 | 473500 | 473500 | 473000 | 318 |
| 424 | 20231122 | 114100 | 97529633500 | 473500 | 473500 | 473500 | 473000 | 467 |
| 425 | 20231122 | 114000 | 97308539500 | 473500 | 473000 | 473500 | 473000 | 1770 |
| 426 | 20231122 | 113900 | 96470472500 | 473500 | 472500 | 473500 | 472000 | 1686 |
| 427 | 20231122 | 113800 | 95673103000 | 472000 | 472500 | 472500 | 472000 | 793 |
| 428 | 20231122 | 113700 | 95298487000 | 472500 | 472000 | 472500 | 472000 | 316 |
| 429 | 20231122 | 113600 | 95149315500 | 472500 | 471500 | 472500 | 471500 | 767 |
| 430 | 20231122 | 113500 | 94787171500 | 471500 | 471500 | 472000 | 471500 | 276 |
| 431 | 20231122 | 113400 | 94657030000 | 472000 | 472000 | 472000 | 471500 | 206 |
| 432 | 20231122 | 113300 | 94559888500 | 471500 | 471500 | 472000 | 471500 | 637 |
| 433 | 20231122 | 113200 | 94259253000 | 471500 | 471000 | 472500 | 471000 | 1107 |
| 434 | 20231122 | 113100 | 93736764500 | 471000 | 470500 | 471500 | 470500 | 1153 |
| 435 | 20231122 | 113000 | 93193181500 | 471000 | 470500 | 471500 | 470500 | 325 |
| 436 | 20231122 | 112900 | 93040107000 | 470500 | 470500 | 471000 | 470500 | 246 |
| 437 | 20231122 | 112800 | 92924263500 | 470500 | 471000 | 471000 | 470500 | 290 |
| 438 | 20231122 | 112700 | 92787792500 | 470500 | 471000 | 471000 | 470500 | 132 |
| 439 | 20231122 | 112600 | 92725680000 | 470500 | 471000 | 471000 | 470500 | 108 |
| 440 | 20231122 | 112500 | 92674846500 | 470500 | 470500 | 471000 | 470500 | 109 |
| 441 | 20231122 | 112400 | 92623545500 | 470500 | 470000 | 471000 | 470000 | 356 |
| 442 | 20231122 | 112300 | 92456048000 | 470000 | 470000 | 470500 | 470000 | 132 |
| 443 | 20231122 | 112200 | 92393997500 | 470000 | 470000 | 470500 | 470000 | 137 |
| 444 | 20231122 | 112100 | 92329597500 | 470500 | 470500 | 470500 | 470000 | 628 |
| 445 | 20231122 | 112000 | 92034190000 | 470000 | 470500 | 471000 | 470000 | 338 |
| 446 | 20231122 | 111900 | 91875159500 | 471000 | 470500 | 471000 | 470500 | 144 |
| 447 | 20231122 | 111800 | 91807368500 | 470500 | 470500 | 471000 | 470500 | 87 |
| 448 | 20231122 | 111700 | 91766426500 | 471000 | 471000 | 471000 | 470500 | 127 |
| 449 | 20231122 | 111600 | 91706666500 | 471000 | 471500 | 471500 | 471000 | 236 |
| 450 | 20231122 | 111500 | 91595506500 | 471000 | 471500 | 471500 | 470500 | 642 |
| 451 | 20231122 | 111400 | 91293142000 | 471000 | 471000 | 471500 | 471000 | 1446 |
| 452 | 20231122 | 111300 | 90612020000 | 471500 | 470000 | 471500 | 470000 | 1003 |
| 453 | 20231122 | 111200 | 90139854000 | 470500 | 470000 | 470500 | 470000 | 202 |
| 454 | 20231122 | 111100 | 90044906500 | 470000 | 470500 | 471000 | 470000 | 846 |
| 455 | 20231122 | 111000 | 89646866000 | 471000 | 471000 | 471000 | 470500 | 191 |
| 456 | 20231122 | 110900 | 89556942000 | 471000 | 470500 | 471000 | 470500 | 372 |
| 457 | 20231122 | 110800 | 89381800000 | 470500 | 470500 | 471000 | 470500 | 109 |
| 458 | 20231122 | 110700 | 89330510500 | 470500 | 470500 | 471000 | 470500 | 310 |
| 459 | 20231122 | 110600 | 89184638000 | 470000 | 470000 | 470500 | 469500 | 892 |
| 460 | 20231122 | 110500 | 88765408500 | 469500 | 470000 | 470500 | 469500 | 261 |
| 461 | 20231122 | 110400 | 88642745500 | 470500 | 470000 | 470500 | 470000 | 1700 |
| 462 | 20231122 | 110300 | 87843697000 | 470000 | 470000 | 470500 | 470000 | 112 |
| 463 | 20231122 | 110200 | 87791034000 | 470000 | 470500 | 470500 | 470000 | 244 |
| 464 | 20231122 | 110100 | 87676272000 | 470500 | 470000 | 470500 | 470000 | 590 |
| 465 | 20231122 | 110000 | 87398731000 | 470500 | 470500 | 471000 | 470000 | 1353 |
| 466 | 20231122 | 105900 | 86762169000 | 470500 | 470500 | 470500 | 470000 | 336 |
| 467 | 20231122 | 105800 | 86604117000 | 470500 | 470500 | 471000 | 470000 | 556 |
| 468 | 20231122 | 105700 | 86342428000 | 470500 | 470500 | 471000 | 470000 | 376 |
| 469 | 20231122 | 105600 | 86165525000 | 470500 | 470000 | 471000 | 470000 | 529 |
| 470 | 20231122 | 105500 | 85916632500 | 470000 | 471500 | 471500 | 470000 | 2335 |
| 471 | 20231122 | 105400 | 84817311000 | 471000 | 469500 | 471000 | 469000 | 2346 |
| 472 | 20231122 | 105300 | 83713975500 | 469500 | 469000 | 469500 | 469000 | 142 |
| 473 | 20231122 | 105200 | 83647372000 | 469500 | 468500 | 469500 | 468500 | 599 |
| 474 | 20231122 | 105100 | 83366478000 | 469000 | 469000 | 469500 | 468500 | 975 |
| 475 | 20231122 | 105000 | 82909242500 | 469000 | 469000 | 469500 | 469000 | 254 |
| 476 | 20231122 | 104900 | 82790089000 | 469000 | 469000 | 469500 | 469000 | 526 |
| 477 | 20231122 | 104800 | 82543287500 | 469000 | 469000 | 469500 | 469000 | 402 |
| 478 | 20231122 | 104700 | 82354742500 | 469500 | 469000 | 469500 | 469000 | 125 |
| 479 | 20231122 | 104600 | 82296115500 | 469000 | 469500 | 469500 | 469000 | 109 |
| 480 | 20231122 | 104500 | 82244984000 | 469500 | 469500 | 469500 | 469000 | 212 |
| 481 | 20231122 | 104400 | 82145523000 | 469000 | 469000 | 469500 | 469000 | 843 |
| 482 | 20231122 | 104300 | 81749763000 | 469500 | 469500 | 469500 | 469000 | 234 |
| 483 | 20231122 | 104200 | 81639940000 | 469500 | 469500 | 470000 | 469500 | 294 |
| 484 | 20231122 | 104100 | 81501880000 | 469500 | 470000 | 470000 | 469500 | 277 |
| 485 | 20231122 | 104000 | 81371816000 | 469500 | 470000 | 470000 | 469500 | 129 |
| 486 | 20231122 | 103900 | 81311244000 | 470000 | 469500 | 470000 | 469500 | 170 |
| 487 | 20231122 | 103800 | 81231396500 | 469500 | 469500 | 470000 | 469000 | 565 |
| 488 | 20231122 | 103700 | 80966203500 | 469000 | 469000 | 469500 | 469000 | 519 |
| 489 | 20231122 | 103600 | 80722761000 | 469000 | 469000 | 469500 | 469000 | 206 |
| 490 | 20231122 | 103500 | 80626119000 | 469000 | 469500 | 469500 | 469000 | 437 |
| 491 | 20231122 | 103400 | 80421002000 | 469000 | 470000 | 470000 | 469000 | 242 |
| 492 | 20231122 | 103300 | 80307389000 | 469500 | 469000 | 470000 | 469000 | 443 |
| 493 | 20231122 | 103200 | 80099395500 | 469500 | 470000 | 470000 | 469000 | 989 |
| 494 | 20231122 | 103100 | 79634977500 | 470000 | 470000 | 470500 | 470000 | 332 |
| 495 | 20231122 | 103000 | 79478913000 | 470000 | 470000 | 470500 | 470000 | 925 |
| 496 | 20231122 | 102900 | 79044160500 | 470000 | 469500 | 470500 | 469000 | 3004 |
| 497 | 20231122 | 102800 | 77632311000 | 469500 | 470000 | 470500 | 469000 | 1161 |
| 498 | 20231122 | 102700 | 77087223000 | 470000 | 470000 | 470500 | 469500 | 1521 |
| 499 | 20231122 | 102600 | 76372252500 | 469500 | 469500 | 470000 | 469000 | 539 |
| 500 | 20231122 | 102500 | 76119147500 | 469500 | 469500 | 469500 | 469000 | 776 |
| 501 | 20231122 | 102400 | 75754875000 | 469500 | 469000 | 470000 | 469000 | 1808 |
| 502 | 20231122 | 102300 | 74906092500 | 469500 | 469000 | 469500 | 469000 | 579 |
| 503 | 20231122 | 102200 | 74634528000 | 469000 | 470000 | 470000 | 469000 | 1473 |
| 504 | 20231122 | 102100 | 73942988500 | 469500 | 469500 | 470000 | 469500 | 726 |
| 505 | 20231122 | 102000 | 73601972500 | 469500 | 470500 | 470500 | 469500 | 1959 |
| 506 | 20231122 | 101900 | 72681372000 | 470500 | 470500 | 471000 | 470000 | 316 |
| 507 | 20231122 | 101800 | 72532725000 | 471000 | 470500 | 471000 | 470500 | 410 |
| 508 | 20231122 | 101700 | 72339809000 | 470500 | 470500 | 471000 | 470500 | 290 |
| 509 | 20231122 | 101600 | 72203291500 | 470500 | 471000 | 471000 | 470000 | 694 |
| 510 | 20231122 | 101500 | 71876724000 | 470500 | 470000 | 471000 | 470000 | 546 |
| 511 | 20231122 | 101400 | 71619809500 | 470500 | 470000 | 470500 | 470000 | 560 |
| 512 | 20231122 | 101300 | 71356402000 | 470500 | 470000 | 470500 | 469500 | 461 |
| 513 | 20231122 | 101200 | 71139731000 | 470000 | 470000 | 470500 | 470000 | 466 |
| 514 | 20231122 | 101100 | 70920674000 | 470000 | 469500 | 470500 | 469500 | 690 |
| 515 | 20231122 | 101000 | 70596379000 | 470000 | 471000 | 471500 | 469500 | 1873 |
| 516 | 20231122 | 100900 | 69715671000 | 471500 | 470500 | 471500 | 470000 | 1465 |
| 517 | 20231122 | 100800 | 69026194500 | 470000 | 470000 | 470500 | 470000 | 689 |
| 518 | 20231122 | 100700 | 68702256500 | 469500 | 468500 | 469500 | 468500 | 658 |
| 519 | 20231122 | 100600 | 68393605000 | 469000 | 468500 | 469000 | 468500 | 484 |
| 520 | 20231122 | 100500 | 68166731500 | 468500 | 469000 | 469000 | 468500 | 1651 |
| 521 | 20231122 | 100400 | 67393188000 | 469500 | 469500 | 470000 | 469000 | 2165 |
| 522 | 20231122 | 100300 | 66377568500 | 470000 | 470000 | 470500 | 469500 | 182 |
| 523 | 20231122 | 100200 | 66292052000 | 470000 | 469500 | 470000 | 469000 | 1566 |
| 524 | 20231122 | 100100 | 65556569000 | 469500 | 469000 | 469500 | 469000 | 505 |
| 525 | 20231122 | 100000 | 65319652500 | 469000 | 469000 | 469500 | 469000 | 327 |
| 526 | 20231122 | 095900 | 65166160000 | 469000 | 469000 | 469500 | 469000 | 448 |
| 527 | 20231122 | 095800 | 64955961500 | 469000 | 469000 | 469500 | 469000 | 87 |
| 528 | 20231122 | 095700 | 64915134500 | 469000 | 470000 | 470000 | 469000 | 649 |
| 529 | 20231122 | 095600 | 64610411500 | 470000 | 469000 | 470000 | 468500 | 1738 |
| 530 | 20231122 | 095500 | 63795091500 | 469500 | 469000 | 469500 | 469000 | 689 |
| 531 | 20231122 | 095400 | 63471781500 | 468500 | 469500 | 469500 | 468500 | 302 |
| 532 | 20231122 | 095300 | 63330211000 | 469500 | 469500 | 469500 | 469000 | 3439 |
| 533 | 20231122 | 095200 | 61717153500 | 469500 | 469500 | 470000 | 469500 | 1114 |
| 534 | 20231122 | 095100 | 61194100000 | 469500 | 469000 | 470000 | 469000 | 1945 |
| 535 | 20231122 | 095000 | 60280895500 | 469500 | 469500 | 469500 | 469000 | 196 |
| 536 | 20231122 | 094900 | 60188933000 | 469000 | 469000 | 469500 | 469000 | 419 |
| 537 | 20231122 | 094800 | 59992338000 | 469000 | 469500 | 470000 | 469000 | 875 |
| 538 | 20231122 | 094700 | 59581511500 | 469500 | 468500 | 469500 | 468000 | 2132 |
| 539 | 20231122 | 094600 | 58581942500 | 468500 | 468000 | 468500 | 468000 | 682 |
| 540 | 20231122 | 094500 | 58262666000 | 468000 | 468000 | 468500 | 468000 | 439 |
| 541 | 20231122 | 094400 | 58057191500 | 468000 | 468000 | 468500 | 467500 | 1347 |
| 542 | 20231122 | 094300 | 57426860500 | 468000 | 468500 | 468500 | 468000 | 5059 |
| 543 | 20231122 | 094200 | 55059170000 | 468000 | 468500 | 469000 | 468000 | 1806 |
| 544 | 20231122 | 094100 | 54213036000 | 468500 | 468500 | 469000 | 468500 | 996 |
| 545 | 20231122 | 094000 | 53746329000 | 468500 | 469500 | 469500 | 468500 | 1208 |
| 546 | 20231122 | 093900 | 53179832000 | 469500 | 468500 | 469500 | 468000 | 2027 |
| 547 | 20231122 | 093800 | 52229472500 | 468000 | 468500 | 469000 | 468000 | 4956 |
| 548 | 20231122 | 093700 | 49907484000 | 469000 | 469500 | 470000 | 469000 | 5217 |
| 549 | 20231122 | 093600 | 47459528500 | 469500 | 469500 | 470000 | 469500 | 1090 |
| 550 | 20231122 | 093500 | 46947752000 | 470000 | 469500 | 470000 | 469000 | 1315 |
| 551 | 20231122 | 093400 | 46330557500 | 469500 | 469500 | 470000 | 469000 | 1351 |
| 552 | 20231122 | 093300 | 45696352500 | 469500 | 470500 | 470500 | 469500 | 3439 |
| 553 | 20231122 | 093200 | 44080490500 | 470000 | 470500 | 471000 | 470000 | 1629 |
| 554 | 20231122 | 093100 | 43314183000 | 470500 | 471000 | 471000 | 470000 | 4801 |
| 555 | 20231122 | 093000 | 41055696000 | 471000 | 471500 | 472000 | 471000 | 2467 |
| 556 | 20231122 | 092900 | 39893065000 | 471500 | 472500 | 472500 | 471500 | 1644 |
| 557 | 20231122 | 092800 | 39117027000 | 472500 | 472500 | 473000 | 472000 | 1015 |
| 558 | 20231122 | 092700 | 38637440500 | 472500 | 473500 | 473500 | 472500 | 1416 |
| 559 | 20231122 | 092600 | 37967665500 | 473500 | 474500 | 474500 | 473500 | 1030 |
| 560 | 20231122 | 092500 | 37479509000 | 474500 | 473500 | 474500 | 473500 | 3409 |
| 561 | 20231122 | 092400 | 35864019000 | 473500 | 474000 | 474500 | 473000 | 4686 |
| 562 | 20231122 | 092300 | 33645245500 | 474000 | 474500 | 474500 | 474000 | 1505 |
| 563 | 20231122 | 092200 | 32931191000 | 474500 | 474500 | 474500 | 474000 | 591 |
| 564 | 20231122 | 092100 | 32650889500 | 474000 | 474000 | 475000 | 474000 | 2386 |
| 565 | 20231122 | 092000 | 31519035500 | 474000 | 474500 | 474500 | 473500 | 3071 |
| 566 | 20231122 | 091900 | 30063545500 | 474500 | 474500 | 475000 | 474000 | 1648 |
| 567 | 20231122 | 091800 | 29281752500 | 474500 | 474500 | 474500 | 474000 | 720 |
| 568 | 20231122 | 091700 | 28940250500 | 474500 | 475000 | 475000 | 474000 | 1933 |
| 569 | 20231122 | 091600 | 28023468000 | 474500 | 474500 | 475500 | 473000 | 6495 |
| 570 | 20231122 | 091500 | 24941653500 | 474500 | 474000 | 475000 | 473500 | 4801 |
| 571 | 20231122 | 091400 | 22664269000 | 473500 | 472500 | 474000 | 472000 | 2896 |
| 572 | 20231122 | 091300 | 21293651000 | 472500 | 472500 | 473000 | 472000 | 1638 |
| 573 | 20231122 | 091200 | 20519639500 | 472500 | 471500 | 472500 | 471000 | 2058 |
| 574 | 20231122 | 091100 | 19548582500 | 471500 | 471500 | 471500 | 471000 | 1529 |
| 575 | 20231122 | 091000 | 18827765000 | 471500 | 471500 | 472000 | 470500 | 4605 |
| 576 | 20231122 | 090900 | 16656640500 | 471500 | 470500 | 471500 | 470000 | 3039 |
| 577 | 20231122 | 090800 | 15226034500 | 470500 | 470000 | 470500 | 469500 | 3616 |
| 578 | 20231122 | 090700 | 13526334500 | 469500 | 469000 | 470000 | 469000 | 2720 |
| 579 | 20231122 | 090600 | 12249519000 | 469000 | 469500 | 469500 | 468500 | 3245 |
| 580 | 20231122 | 090500 | 10727546500 | 469500 | 469500 | 469500 | 469000 | 1434 |
| 581 | 20231122 | 090400 | 10054502500 | 469000 | 469500 | 469500 | 469000 | 2246 |
| 582 | 20231122 | 090300 | 9000738000 | 469500 | 470500 | 470500 | 469000 | 3198 |
| 583 | 20231122 | 090200 | 7498928500 | 470000 | 470000 | 470500 | 469500 | 2336 |
| 584 | 20231122 | 090100 | 6400984500 | 470000 | 469500 | 470500 | 469000 | 3137 |
| 585 | 20231122 | 090000 | 4926908000 | 469500 | 468500 | 471500 | 468000 | 10432 |