34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 184300 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 36835 |
| 3 | 20231123 | 184200 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 4 | 20231123 | 184100 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 5 | 20231123 | 184000 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 6 | 20231123 | 183900 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 7 | 20231123 | 183800 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 8 | 20231123 | 183700 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 9 | 20231123 | 183600 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 10 | 20231123 | 183500 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 11 | 20231123 | 183400 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 12 | 20231123 | 183300 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 13 | 20231123 | 183200 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 14 | 20231123 | 183100 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 15 | 20231123 | 183000 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 16 | 20231123 | 182900 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 17 | 20231123 | 182800 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 18 | 20231123 | 182700 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 19 | 20231123 | 182600 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 20 | 20231123 | 182500 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 21 | 20231123 | 182400 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 22 | 20231123 | 182300 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 23 | 20231123 | 182200 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 24 | 20231123 | 182100 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 25 | 20231123 | 182000 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 26 | 20231123 | 181900 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 27 | 20231123 | 181800 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 28 | 20231123 | 181700 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 29 | 20231123 | 181600 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 30 | 20231123 | 181500 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 31 | 20231123 | 181400 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 32 | 20231123 | 181300 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 36835 |
| 33 | 20231123 | 181200 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 34 | 20231123 | 181100 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 35 | 20231123 | 181000 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 36 | 20231123 | 180900 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 37 | 20231123 | 180800 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 38 | 20231123 | 180700 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 39 | 20231123 | 180600 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 40 | 20231123 | 180500 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 41 | 20231123 | 180400 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 42 | 20231123 | 180300 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 43 | 20231123 | 180200 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 44 | 20231123 | 180100 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 45 | 20231123 | 180000 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 46 | 20231123 | 175900 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 47 | 20231123 | 175800 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 48 | 20231123 | 175700 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 49 | 20231123 | 175600 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 50 | 20231123 | 175500 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 51 | 20231123 | 175400 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 52 | 20231123 | 175300 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 53 | 20231123 | 175200 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 54 | 20231123 | 175100 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 55 | 20231123 | 175000 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 56 | 20231123 | 174900 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 57 | 20231123 | 174800 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 58 | 20231123 | 174700 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 59 | 20231123 | 174600 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 60 | 20231123 | 174500 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 61 | 20231123 | 174400 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 62 | 20231123 | 174300 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 36835 |
| 63 | 20231123 | 174200 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 64 | 20231123 | 174100 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 65 | 20231123 | 174000 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 66 | 20231123 | 173900 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 67 | 20231123 | 173800 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 68 | 20231123 | 173700 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 69 | 20231123 | 173600 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 70 | 20231123 | 173500 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 71 | 20231123 | 173400 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 72 | 20231123 | 173300 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 73 | 20231123 | 173200 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 74 | 20231123 | 173100 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 75 | 20231123 | 173000 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 76 | 20231123 | 172900 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 77 | 20231123 | 172800 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 78 | 20231123 | 172700 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 79 | 20231123 | 172600 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 80 | 20231123 | 172500 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 81 | 20231123 | 172400 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 82 | 20231123 | 172300 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 83 | 20231123 | 172200 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 84 | 20231123 | 172100 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 85 | 20231123 | 172000 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 86 | 20231123 | 171900 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 87 | 20231123 | 171800 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 88 | 20231123 | 171700 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 89 | 20231123 | 171600 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 90 | 20231123 | 171500 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 91 | 20231123 | 171400 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 92 | 20231123 | 171300 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 36835 |
| 93 | 20231123 | 171200 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 94 | 20231123 | 171100 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 95 | 20231123 | 171000 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 96 | 20231123 | 170900 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 97 | 20231123 | 170800 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 98 | 20231123 | 170700 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 99 | 20231123 | 170600 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 100 | 20231123 | 170500 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 101 | 20231123 | 170400 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 102 | 20231123 | 170300 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 103 | 20231123 | 170200 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 104 | 20231123 | 170100 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 105 | 20231123 | 170000 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 106 | 20231123 | 165900 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 107 | 20231123 | 165800 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 108 | 20231123 | 165700 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 109 | 20231123 | 165600 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 110 | 20231123 | 165500 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 111 | 20231123 | 165400 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 112 | 20231123 | 165300 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 113 | 20231123 | 165200 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 114 | 20231123 | 165100 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 115 | 20231123 | 165000 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 116 | 20231123 | 164900 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 117 | 20231123 | 164800 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 118 | 20231123 | 164700 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 119 | 20231123 | 164600 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 120 | 20231123 | 164500 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 121 | 20231123 | 164400 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 122 | 20231123 | 164300 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 36835 |
| 123 | 20231123 | 164200 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 124 | 20231123 | 164100 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 125 | 20231123 | 164000 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 126 | 20231123 | 163900 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 127 | 20231123 | 163800 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 128 | 20231123 | 163700 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 129 | 20231123 | 163600 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 130 | 20231123 | 163500 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 131 | 20231123 | 163400 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 132 | 20231123 | 163300 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 133 | 20231123 | 163200 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 134 | 20231123 | 163100 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 135 | 20231123 | 163000 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 136 | 20231123 | 162900 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 137 | 20231123 | 162800 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 138 | 20231123 | 162700 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 139 | 20231123 | 162600 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 140 | 20231123 | 162500 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 141 | 20231123 | 162400 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 142 | 20231123 | 162300 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 143 | 20231123 | 162200 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 144 | 20231123 | 162100 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 145 | 20231123 | 162000 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 146 | 20231123 | 161900 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 147 | 20231123 | 161800 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 148 | 20231123 | 161700 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 149 | 20231123 | 161600 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 150 | 20231123 | 161500 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 151 | 20231123 | 161400 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 152 | 20231123 | 161300 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 36835 |
| 153 | 20231123 | 161200 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 154 | 20231123 | 161100 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 155 | 20231123 | 161000 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 156 | 20231123 | 160900 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 157 | 20231123 | 160800 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 158 | 20231123 | 160700 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 159 | 20231123 | 160600 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 160 | 20231123 | 160500 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 161 | 20231123 | 160400 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 162 | 20231123 | 160300 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 163 | 20231123 | 160200 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 164 | 20231123 | 160100 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 165 | 20231123 | 160000 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 166 | 20231123 | 155900 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 167 | 20231123 | 155800 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 168 | 20231123 | 155700 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 169 | 20231123 | 155600 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 170 | 20231123 | 155500 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 171 | 20231123 | 155400 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 172 | 20231123 | 155300 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 173 | 20231123 | 155200 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 174 | 20231123 | 155100 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 175 | 20231123 | 155000 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 176 | 20231123 | 154900 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 177 | 20231123 | 154800 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 178 | 20231123 | 154700 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 179 | 20231123 | 154600 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 180 | 20231123 | 154500 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 181 | 20231123 | 154400 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 182 | 20231123 | 154300 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 36835 |
| 183 | 20231123 | 154200 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 184 | 20231123 | 154100 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 185 | 20231123 | 154000 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 186 | 20231123 | 153900 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 187 | 20231123 | 153800 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 188 | 20231123 | 153700 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 189 | 20231123 | 153600 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 190 | 20231123 | 153500 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 191 | 20231123 | 153400 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 192 | 20231123 | 153300 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 193 | 20231123 | 153200 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 194 | 20231123 | 153100 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 0 |
| 195 | 20231123 | 153000 | 137950194000 | 475000 | 475000 | 475000 | 475000 | 36835 |
| 196 | 20231123 | 152900 | 120453569000 | 474500 | 474500 | 474500 | 474500 | 0 |
| 197 | 20231123 | 152800 | 120453569000 | 474500 | 474500 | 474500 | 474500 | 0 |
| 198 | 20231123 | 152700 | 120453569000 | 474500 | 474500 | 474500 | 474500 | 0 |
| 199 | 20231123 | 152600 | 120453569000 | 474500 | 474500 | 474500 | 474500 | 0 |
| 200 | 20231123 | 152500 | 120453569000 | 474500 | 474500 | 474500 | 474500 | 0 |
| 201 | 20231123 | 152400 | 120453569000 | 474500 | 474500 | 474500 | 474500 | 0 |
| 202 | 20231123 | 152300 | 120453569000 | 474500 | 474500 | 474500 | 474500 | 0 |
| 203 | 20231123 | 152200 | 120453569000 | 474500 | 474500 | 474500 | 474500 | 0 |
| 204 | 20231123 | 152100 | 120453569000 | 474500 | 474500 | 474500 | 474500 | 0 |
| 205 | 20231123 | 152000 | 120453569000 | 474500 | 474500 | 474500 | 474500 | 0 |
| 206 | 20231123 | 151900 | 120453569000 | 474500 | 474500 | 474500 | 474000 | 2765 |
| 207 | 20231123 | 151800 | 119142027500 | 474000 | 474500 | 474500 | 474000 | 1178 |
| 208 | 20231123 | 151700 | 118583480000 | 474000 | 474000 | 474500 | 474000 | 697 |
| 209 | 20231123 | 151600 | 118252987000 | 474500 | 474000 | 474500 | 474000 | 954 |
| 210 | 20231123 | 151500 | 117800570000 | 474000 | 473500 | 474500 | 473500 | 3193 |
| 211 | 20231123 | 151400 | 116287004000 | 473500 | 473500 | 474000 | 473500 | 847 |
| 212 | 20231123 | 151300 | 115885741000 | 473500 | 474000 | 474000 | 473500 | 620 |
| 213 | 20231123 | 151200 | 115592007000 | 473500 | 474000 | 474000 | 473500 | 385 |
| 214 | 20231123 | 151100 | 115409583500 | 474000 | 473500 | 474000 | 473500 | 307 |
| 215 | 20231123 | 151000 | 115264158000 | 473500 | 473500 | 474000 | 473500 | 737 |
| 216 | 20231123 | 150900 | 114915071000 | 473500 | 473500 | 474000 | 473500 | 487 |
| 217 | 20231123 | 150800 | 114684272000 | 473500 | 473000 | 474000 | 473000 | 2546 |
| 218 | 20231123 | 150700 | 113478624000 | 473500 | 473500 | 473500 | 473000 | 390 |
| 219 | 20231123 | 150600 | 113294005500 | 473000 | 473000 | 473500 | 473000 | 208 |
| 220 | 20231123 | 150500 | 113195545500 | 473000 | 472500 | 473500 | 472500 | 4045 |
| 221 | 20231123 | 150400 | 111282136500 | 472500 | 472500 | 473000 | 472500 | 332 |
| 222 | 20231123 | 150300 | 111125186500 | 472500 | 472500 | 473000 | 472500 | 475 |
| 223 | 20231123 | 150200 | 110900556000 | 472500 | 472500 | 473000 | 472500 | 287 |
| 224 | 20231123 | 150100 | 110764914500 | 472500 | 472500 | 473000 | 472500 | 367 |
| 225 | 20231123 | 150000 | 110591424000 | 473000 | 472500 | 473000 | 472500 | 633 |
| 226 | 20231123 | 145900 | 110292230000 | 473000 | 472500 | 473000 | 472500 | 643 |
| 227 | 20231123 | 145800 | 109988160500 | 473000 | 472500 | 473000 | 472500 | 344 |
| 228 | 20231123 | 145700 | 109825568500 | 473000 | 473000 | 473000 | 472500 | 341 |
| 229 | 20231123 | 145600 | 109664390000 | 472500 | 473000 | 473000 | 472500 | 493 |
| 230 | 20231123 | 145500 | 109431341500 | 473000 | 473000 | 473000 | 472500 | 257 |
| 231 | 20231123 | 145400 | 109309861000 | 472500 | 472500 | 473000 | 472500 | 275 |
| 232 | 20231123 | 145300 | 109179868000 | 473000 | 473000 | 473000 | 472500 | 310 |
| 233 | 20231123 | 145200 | 109033345500 | 473000 | 473000 | 473000 | 472500 | 329 |
| 234 | 20231123 | 145100 | 108877843500 | 473000 | 473000 | 473000 | 472500 | 299 |
| 235 | 20231123 | 145000 | 108736490500 | 472500 | 472500 | 473000 | 472500 | 231 |
| 236 | 20231123 | 144900 | 108627266000 | 473000 | 472500 | 473000 | 472500 | 320 |
| 237 | 20231123 | 144800 | 108476021000 | 472500 | 473000 | 473000 | 472500 | 277 |
| 238 | 20231123 | 144700 | 108345057500 | 473000 | 473000 | 473000 | 472500 | 285 |
| 239 | 20231123 | 144600 | 108210283500 | 473000 | 472500 | 473000 | 472500 | 240 |
| 240 | 20231123 | 144500 | 108096829000 | 472500 | 472500 | 473000 | 472500 | 527 |
| 241 | 20231123 | 144400 | 107847624500 | 473000 | 472500 | 473000 | 472500 | 1016 |
| 242 | 20231123 | 144300 | 107367415000 | 472500 | 471500 | 472500 | 471500 | 3231 |
| 243 | 20231123 | 144200 | 105842146500 | 471500 | 472000 | 472000 | 471500 | 743 |
| 244 | 20231123 | 144100 | 105491639500 | 471500 | 471500 | 472000 | 471500 | 248 |
| 245 | 20231123 | 144000 | 105374668500 | 471500 | 472000 | 472000 | 471500 | 899 |
| 246 | 20231123 | 143900 | 104950722000 | 471500 | 472000 | 472000 | 471500 | 361 |
| 247 | 20231123 | 143800 | 104780428500 | 472000 | 471500 | 472000 | 471500 | 178 |
| 248 | 20231123 | 143700 | 104696432500 | 471500 | 471500 | 472000 | 471500 | 341 |
| 249 | 20231123 | 143600 | 104535569500 | 472000 | 472000 | 472000 | 471500 | 171 |
| 250 | 20231123 | 143500 | 104454874500 | 472000 | 472000 | 472000 | 471500 | 735 |
| 251 | 20231123 | 143400 | 104108002000 | 472000 | 472000 | 472000 | 471500 | 375 |
| 252 | 20231123 | 143300 | 103931108500 | 472000 | 471500 | 472000 | 471500 | 172 |
| 253 | 20231123 | 143200 | 103849963000 | 472000 | 471500 | 472000 | 471000 | 1050 |
| 254 | 20231123 | 143100 | 103354863500 | 471500 | 471000 | 471500 | 471000 | 549 |
| 255 | 20231123 | 143000 | 103096043000 | 471000 | 471500 | 471500 | 471000 | 258 |
| 256 | 20231123 | 142900 | 102974441000 | 471500 | 471500 | 471500 | 471000 | 248 |
| 257 | 20231123 | 142800 | 102857548500 | 471500 | 471500 | 471500 | 471000 | 207 |
| 258 | 20231123 | 142700 | 102759981500 | 471500 | 471500 | 471500 | 471000 | 397 |
| 259 | 20231123 | 142600 | 102572896500 | 471500 | 471500 | 471500 | 471000 | 245 |
| 260 | 20231123 | 142500 | 102457419000 | 471500 | 471500 | 471500 | 471000 | 170 |
| 261 | 20231123 | 142400 | 102377298500 | 471000 | 472000 | 472000 | 471000 | 603 |
| 262 | 20231123 | 142300 | 102092999500 | 471500 | 471500 | 472000 | 471500 | 999 |
| 263 | 20231123 | 142200 | 101621935000 | 471500 | 471500 | 471500 | 471000 | 420 |
| 264 | 20231123 | 142100 | 101423958500 | 471000 | 471000 | 471500 | 471000 | 207 |
| 265 | 20231123 | 142000 | 101326407500 | 471000 | 471500 | 471500 | 471000 | 364 |
| 266 | 20231123 | 141900 | 101154907000 | 471500 | 471500 | 472000 | 471000 | 458 |
| 267 | 20231123 | 141800 | 100939071500 | 471500 | 472000 | 472000 | 471000 | 212 |
| 268 | 20231123 | 141700 | 100839086500 | 471500 | 471500 | 472000 | 471500 | 649 |
| 269 | 20231123 | 141600 | 100533051000 | 471500 | 471500 | 472000 | 471500 | 549 |
| 270 | 20231123 | 141500 | 100274170500 | 471500 | 471500 | 472000 | 471500 | 521 |
| 271 | 20231123 | 141400 | 100028392000 | 471500 | 471500 | 472000 | 471000 | 794 |
| 272 | 20231123 | 141300 | 99654268500 | 471000 | 471500 | 472000 | 471000 | 562 |
| 273 | 20231123 | 141200 | 99389317500 | 471500 | 472000 | 472000 | 471000 | 1104 |
| 274 | 20231123 | 141100 | 98868763000 | 471500 | 471500 | 472000 | 471000 | 645 |
| 275 | 20231123 | 141000 | 98564651500 | 471000 | 471500 | 471500 | 471000 | 327 |
| 276 | 20231123 | 140900 | 98410548000 | 471000 | 471000 | 471500 | 471000 | 169 |
| 277 | 20231123 | 140800 | 98330894500 | 471000 | 471500 | 471500 | 471000 | 248 |
| 278 | 20231123 | 140700 | 98214012500 | 471000 | 471000 | 471500 | 471000 | 308 |
| 279 | 20231123 | 140600 | 98068894500 | 471500 | 471000 | 472000 | 471000 | 288 |
| 280 | 20231123 | 140500 | 97933111000 | 471500 | 472000 | 472000 | 471000 | 329 |
| 281 | 20231123 | 140400 | 97778015000 | 472000 | 471000 | 472000 | 471000 | 423 |
| 282 | 20231123 | 140300 | 97578541000 | 471500 | 471500 | 472000 | 471000 | 263 |
| 283 | 20231123 | 140200 | 97454529500 | 472000 | 472000 | 472000 | 471000 | 2231 |
| 284 | 20231123 | 140100 | 96402264000 | 471500 | 472000 | 472500 | 471500 | 1008 |
| 285 | 20231123 | 140000 | 95926492500 | 472500 | 472000 | 472500 | 472000 | 210 |
| 286 | 20231123 | 135900 | 95827332000 | 472000 | 472500 | 472500 | 472000 | 446 |
| 287 | 20231123 | 135800 | 95616780000 | 472500 | 472000 | 472500 | 472000 | 200 |
| 288 | 20231123 | 135700 | 95522352000 | 472000 | 472500 | 473000 | 472000 | 925 |
| 289 | 20231123 | 135600 | 95085305500 | 473000 | 472500 | 473000 | 472500 | 89 |
| 290 | 20231123 | 135500 | 95043220000 | 472500 | 473000 | 473000 | 472500 | 209 |
| 291 | 20231123 | 135400 | 94944409000 | 473000 | 473000 | 473000 | 472500 | 261 |
| 292 | 20231123 | 135300 | 94821030000 | 473000 | 472500 | 473000 | 472500 | 263 |
| 293 | 20231123 | 135200 | 94696697000 | 473000 | 473000 | 473000 | 472500 | 231 |
| 294 | 20231123 | 135100 | 94587519000 | 472500 | 473000 | 473000 | 472500 | 491 |
| 295 | 20231123 | 135000 | 94355504500 | 473000 | 473000 | 473000 | 472500 | 523 |
| 296 | 20231123 | 134900 | 94108352000 | 473000 | 473000 | 473000 | 472500 | 176 |
| 297 | 20231123 | 134800 | 94025150000 | 473000 | 473000 | 473000 | 472500 | 203 |
| 298 | 20231123 | 134700 | 93929176500 | 472500 | 473000 | 473000 | 472500 | 257 |
| 299 | 20231123 | 134600 | 93807717500 | 473000 | 473500 | 473500 | 472500 | 196 |
| 300 | 20231123 | 134500 | 93715029000 | 473000 | 473500 | 473500 | 473000 | 633 |
| 301 | 20231123 | 134400 | 93415342000 | 473500 | 473500 | 473500 | 473000 | 295 |
| 302 | 20231123 | 134300 | 93275732500 | 473500 | 473500 | 473500 | 473000 | 638 |
| 303 | 20231123 | 134200 | 92973921500 | 473000 | 473000 | 473500 | 472500 | 834 |
| 304 | 20231123 | 134100 | 92579400000 | 473000 | 472000 | 473000 | 472000 | 661 |
| 305 | 20231123 | 134000 | 92267056500 | 472500 | 473500 | 473500 | 472000 | 1055 |
| 306 | 20231123 | 133900 | 91768210500 | 473500 | 473000 | 473500 | 472500 | 1110 |
| 307 | 20231123 | 133800 | 91243148000 | 472500 | 472500 | 473000 | 472000 | 952 |
| 308 | 20231123 | 133700 | 90793312000 | 472500 | 472000 | 472500 | 471500 | 1941 |
| 309 | 20231123 | 133600 | 89877177500 | 472000 | 472000 | 472000 | 471500 | 336 |
| 310 | 20231123 | 133500 | 89718649500 | 471500 | 471000 | 471500 | 471000 | 601 |
| 311 | 20231123 | 133400 | 89435331000 | 471500 | 471500 | 471500 | 471000 | 126 |
| 312 | 20231123 | 133300 | 89375953500 | 471000 | 471500 | 471500 | 471000 | 185 |
| 313 | 20231123 | 133200 | 89288732000 | 471500 | 471500 | 471500 | 471000 | 166 |
| 314 | 20231123 | 133100 | 89210522000 | 471000 | 471000 | 471500 | 471000 | 208 |
| 315 | 20231123 | 133000 | 89112547000 | 471000 | 471500 | 471500 | 470500 | 2592 |
| 316 | 20231123 | 132900 | 87891760500 | 471000 | 471000 | 471500 | 471000 | 93 |
| 317 | 20231123 | 132800 | 87847931000 | 471500 | 471500 | 471500 | 471000 | 398 |
| 318 | 20231123 | 132700 | 87660418000 | 471000 | 471000 | 471500 | 471000 | 243 |
| 319 | 20231123 | 132600 | 87545858000 | 471000 | 471000 | 471500 | 471000 | 123 |
| 320 | 20231123 | 132500 | 87487890000 | 471000 | 471500 | 471500 | 471000 | 212 |
| 321 | 20231123 | 132400 | 87387979500 | 471500 | 471000 | 471500 | 471000 | 212 |
| 322 | 20231123 | 132300 | 87288043000 | 471000 | 471500 | 471500 | 471000 | 622 |
| 323 | 20231123 | 132200 | 86994925000 | 471000 | 471500 | 471500 | 471000 | 136 |
| 324 | 20231123 | 132100 | 86930841000 | 471500 | 471000 | 471500 | 471000 | 139 |
| 325 | 20231123 | 132000 | 86865344500 | 471500 | 471500 | 471500 | 471000 | 238 |
| 326 | 20231123 | 131900 | 86753177000 | 471000 | 471500 | 472000 | 471000 | 188 |
| 327 | 20231123 | 131800 | 86664579000 | 471500 | 471000 | 471500 | 471000 | 406 |
| 328 | 20231123 | 131700 | 86473190000 | 471500 | 471500 | 471500 | 471000 | 1220 |
| 329 | 20231123 | 131600 | 85897973000 | 471500 | 471500 | 471500 | 471000 | 231 |
| 330 | 20231123 | 131500 | 85789107000 | 471500 | 471000 | 471500 | 471000 | 176 |
| 331 | 20231123 | 131400 | 85706163000 | 471000 | 471500 | 471500 | 471000 | 217 |
| 332 | 20231123 | 131300 | 85603913000 | 471500 | 471500 | 471500 | 471000 | 151 |
| 333 | 20231123 | 131200 | 85532765000 | 471000 | 471000 | 471500 | 471000 | 1206 |
| 334 | 20231123 | 131100 | 84964712500 | 471000 | 471500 | 472000 | 471000 | 505 |
| 335 | 20231123 | 131000 | 84726616500 | 471500 | 472000 | 472000 | 471500 | 316 |
| 336 | 20231123 | 130900 | 84577613500 | 472000 | 471500 | 472000 | 471500 | 361 |
| 337 | 20231123 | 130800 | 84407379500 | 471500 | 471500 | 472000 | 471000 | 160 |
| 338 | 20231123 | 130700 | 84331947500 | 471000 | 471500 | 472000 | 471000 | 379 |
| 339 | 20231123 | 130600 | 84153251000 | 472000 | 471500 | 472000 | 471500 | 420 |
| 340 | 20231123 | 130500 | 83955203000 | 471500 | 472000 | 472000 | 471500 | 199 |
| 341 | 20231123 | 130400 | 83861321500 | 471500 | 472000 | 472000 | 471500 | 317 |
| 342 | 20231123 | 130300 | 83711789500 | 471500 | 472000 | 472000 | 471500 | 156 |
| 343 | 20231123 | 130200 | 83638220000 | 471500 | 472000 | 472000 | 471500 | 167 |
| 344 | 20231123 | 130100 | 83559466000 | 471500 | 471500 | 472000 | 471500 | 573 |
| 345 | 20231123 | 130000 | 83289086500 | 472000 | 472000 | 472000 | 471500 | 100 |
| 346 | 20231123 | 125900 | 83241923000 | 471500 | 471500 | 471500 | 471000 | 233 |
| 347 | 20231123 | 125800 | 83132093000 | 471500 | 471000 | 472000 | 471000 | 606 |
| 348 | 20231123 | 125700 | 82846377000 | 471000 | 471000 | 471500 | 471000 | 307 |
| 349 | 20231123 | 125600 | 82701635500 | 471500 | 471000 | 471500 | 471000 | 202 |
| 350 | 20231123 | 125500 | 82606448000 | 471500 | 471500 | 471500 | 471000 | 310 |
| 351 | 20231123 | 125400 | 82460412000 | 471000 | 471500 | 471500 | 471000 | 230 |
| 352 | 20231123 | 125300 | 82352053000 | 471500 | 471000 | 471500 | 471000 | 115 |
| 353 | 20231123 | 125200 | 82297868500 | 471000 | 471500 | 471500 | 471000 | 311 |
| 354 | 20231123 | 125100 | 82151342500 | 471000 | 471500 | 472000 | 471000 | 2003 |
| 355 | 20231123 | 125000 | 81206936000 | 472000 | 472000 | 472000 | 471500 | 135 |
| 356 | 20231123 | 124900 | 81143262500 | 472000 | 471500 | 472000 | 471500 | 223 |
| 357 | 20231123 | 124800 | 81038083500 | 472000 | 471500 | 472000 | 471500 | 184 |
| 358 | 20231123 | 124700 | 80951303500 | 471500 | 472000 | 472000 | 471500 | 110 |
| 359 | 20231123 | 124600 | 80899412000 | 472000 | 471500 | 472000 | 471500 | 139 |
| 360 | 20231123 | 124500 | 80833844500 | 471500 | 472000 | 472000 | 471500 | 434 |
| 361 | 20231123 | 124400 | 80629047000 | 472000 | 472000 | 472000 | 471500 | 174 |
| 362 | 20231123 | 124300 | 80546983500 | 471500 | 472500 | 472500 | 471500 | 173 |
| 363 | 20231123 | 124200 | 80465344500 | 472500 | 471500 | 472500 | 471500 | 190 |
| 364 | 20231123 | 124100 | 80375681000 | 472000 | 472000 | 472500 | 471500 | 166 |
| 365 | 20231123 | 124000 | 80297305000 | 472000 | 472000 | 472500 | 471500 | 320 |
| 366 | 20231123 | 123900 | 80146268500 | 472000 | 471500 | 472500 | 471500 | 489 |
| 367 | 20231123 | 123800 | 79915489000 | 472000 | 472000 | 472500 | 472000 | 1011 |
| 368 | 20231123 | 123700 | 79438286000 | 472000 | 472000 | 472500 | 472000 | 2412 |
| 369 | 20231123 | 123600 | 78299808500 | 472000 | 472500 | 472500 | 472000 | 463 |
| 370 | 20231123 | 123500 | 78081190500 | 472000 | 472000 | 472500 | 472000 | 157 |
| 371 | 20231123 | 123400 | 78007044500 | 472000 | 472500 | 472500 | 472000 | 260 |
| 372 | 20231123 | 123300 | 77884298000 | 472000 | 472500 | 472500 | 472000 | 120 |
| 373 | 20231123 | 123200 | 77827610000 | 472500 | 472500 | 472500 | 472000 | 118 |
| 374 | 20231123 | 123100 | 77771894000 | 472500 | 472500 | 473000 | 472000 | 580 |
| 375 | 20231123 | 123000 | 77497878500 | 472500 | 472500 | 473000 | 472500 | 385 |
| 376 | 20231123 | 122900 | 77315942000 | 473000 | 473000 | 473000 | 472500 | 289 |
| 377 | 20231123 | 122800 | 77179374000 | 473000 | 472500 | 473000 | 472500 | 248 |
| 378 | 20231123 | 122700 | 77062180000 | 472500 | 473000 | 473000 | 472500 | 192 |
| 379 | 20231123 | 122600 | 76971436500 | 473000 | 472500 | 473000 | 472500 | 146 |
| 380 | 20231123 | 122500 | 76902400500 | 472500 | 473000 | 473000 | 472500 | 129 |
| 381 | 20231123 | 122400 | 76841432500 | 472500 | 473000 | 473000 | 472500 | 95 |
| 382 | 20231123 | 122300 | 76796522500 | 472500 | 472500 | 473000 | 472500 | 112 |
| 383 | 20231123 | 122200 | 76743588000 | 472500 | 472500 | 473000 | 472500 | 207 |
| 384 | 20231123 | 122100 | 76645766500 | 473000 | 473000 | 473000 | 472500 | 84 |
| 385 | 20231123 | 122000 | 76606061000 | 472500 | 473000 | 473000 | 472500 | 534 |
| 386 | 20231123 | 121900 | 76353726000 | 473000 | 473000 | 473000 | 472500 | 176 |
| 387 | 20231123 | 121800 | 76270548000 | 473000 | 472500 | 473000 | 472500 | 80 |
| 388 | 20231123 | 121700 | 76232732500 | 472500 | 472500 | 473000 | 472500 | 72 |
| 389 | 20231123 | 121600 | 76198694500 | 472500 | 473000 | 473000 | 472500 | 202 |
| 390 | 20231123 | 121500 | 76103203000 | 472500 | 472500 | 473000 | 472500 | 65 |
| 391 | 20231123 | 121400 | 76072483000 | 473000 | 472500 | 473000 | 472500 | 102 |
| 392 | 20231123 | 121300 | 76024263500 | 473000 | 472000 | 473000 | 472000 | 132 |
| 393 | 20231123 | 121200 | 75961922500 | 472500 | 472500 | 472500 | 472000 | 252 |
| 394 | 20231123 | 121100 | 75842877000 | 472500 | 472000 | 472500 | 472000 | 86 |
| 395 | 20231123 | 121000 | 75802250000 | 472000 | 473000 | 473000 | 472000 | 284 |
| 396 | 20231123 | 120900 | 75668093500 | 472500 | 472500 | 473000 | 472000 | 117 |
| 397 | 20231123 | 120800 | 75612807000 | 472500 | 472500 | 473000 | 472000 | 348 |
| 398 | 20231123 | 120700 | 75448424000 | 473000 | 472500 | 473000 | 472000 | 1051 |
| 399 | 20231123 | 120600 | 74951834500 | 472000 | 472000 | 472500 | 472000 | 110 |
| 400 | 20231123 | 120500 | 74899876500 | 472500 | 472500 | 472500 | 472000 | 181 |
| 401 | 20231123 | 120400 | 74814416500 | 472500 | 472500 | 472500 | 472000 | 278 |
| 402 | 20231123 | 120300 | 74683128500 | 472500 | 472500 | 472500 | 472000 | 215 |
| 403 | 20231123 | 120200 | 74581567000 | 472500 | 472000 | 472500 | 472000 | 147 |
| 404 | 20231123 | 120100 | 74512157500 | 472500 | 472500 | 472500 | 472000 | 251 |
| 405 | 20231123 | 120000 | 74393643000 | 472500 | 472500 | 472500 | 472000 | 494 |
| 406 | 20231123 | 115900 | 74160407500 | 472500 | 472000 | 472500 | 472000 | 188 |
| 407 | 20231123 | 115800 | 74071621500 | 472000 | 472500 | 472500 | 472000 | 278 |
| 408 | 20231123 | 115700 | 73940387000 | 472000 | 472000 | 472500 | 472000 | 224 |
| 409 | 20231123 | 115600 | 73834623000 | 472500 | 472500 | 472500 | 472000 | 94 |
| 410 | 20231123 | 115500 | 73790230000 | 472500 | 472500 | 473000 | 472000 | 1028 |
| 411 | 20231123 | 115400 | 73304538500 | 472500 | 472500 | 473000 | 472500 | 223 |
| 412 | 20231123 | 115300 | 73199160500 | 472500 | 473000 | 473000 | 472500 | 264 |
| 413 | 20231123 | 115200 | 73074353000 | 473000 | 473000 | 473500 | 472500 | 216 |
| 414 | 20231123 | 115100 | 72972229500 | 473000 | 473000 | 473500 | 472500 | 248 |
| 415 | 20231123 | 115000 | 72855014500 | 473000 | 473000 | 473500 | 472500 | 618 |
| 416 | 20231123 | 114900 | 72562656000 | 473500 | 473000 | 473500 | 473000 | 233 |
| 417 | 20231123 | 114800 | 72452433000 | 473500 | 473000 | 473500 | 473000 | 443 |
| 418 | 20231123 | 114700 | 72242718500 | 473000 | 473000 | 473500 | 473000 | 284 |
| 419 | 20231123 | 114600 | 72108358000 | 473000 | 473000 | 473500 | 473000 | 359 |
| 420 | 20231123 | 114500 | 71938513000 | 473500 | 473000 | 473500 | 473000 | 117 |
| 421 | 20231123 | 114400 | 71883151500 | 473500 | 473000 | 473500 | 473000 | 134 |
| 422 | 20231123 | 114300 | 71819744500 | 473500 | 473000 | 473500 | 473000 | 224 |
| 423 | 20231123 | 114200 | 71713769000 | 473000 | 474000 | 474000 | 473000 | 992 |
| 424 | 20231123 | 114100 | 71244132500 | 473500 | 474000 | 474000 | 473500 | 547 |
| 425 | 20231123 | 114000 | 70985120500 | 473500 | 474000 | 474000 | 473500 | 155 |
| 426 | 20231123 | 113900 | 70911703000 | 473500 | 474000 | 474000 | 473500 | 186 |
| 427 | 20231123 | 113800 | 70823594500 | 474000 | 474000 | 474000 | 473500 | 483 |
| 428 | 20231123 | 113700 | 70594695000 | 473500 | 473500 | 474000 | 473500 | 231 |
| 429 | 20231123 | 113600 | 70485296000 | 473500 | 474000 | 474000 | 473500 | 210 |
| 430 | 20231123 | 113500 | 70385834000 | 474000 | 473500 | 474000 | 473500 | 107 |
| 431 | 20231123 | 113400 | 70335127500 | 474000 | 474000 | 474000 | 473500 | 408 |
| 432 | 20231123 | 113300 | 70141824500 | 473500 | 473500 | 474000 | 473500 | 951 |
| 433 | 20231123 | 113200 | 69691079500 | 473500 | 474000 | 474500 | 473500 | 871 |
| 434 | 20231123 | 113100 | 69278276500 | 474000 | 474500 | 474500 | 474000 | 428 |
| 435 | 20231123 | 113000 | 69075339500 | 474500 | 474500 | 474500 | 474000 | 418 |
| 436 | 20231123 | 112900 | 68877051500 | 474000 | 474000 | 474500 | 474000 | 345 |
| 437 | 20231123 | 112800 | 68713425000 | 474500 | 474500 | 474500 | 474000 | 318 |
| 438 | 20231123 | 112700 | 68562611500 | 474500 | 474500 | 474500 | 474000 | 223 |
| 439 | 20231123 | 112600 | 68456814000 | 474000 | 474000 | 474500 | 474000 | 121 |
| 440 | 20231123 | 112500 | 68399405500 | 474500 | 474500 | 475000 | 474000 | 544 |
| 441 | 20231123 | 112400 | 68141304000 | 474500 | 474500 | 474500 | 474000 | 165 |
| 442 | 20231123 | 112300 | 68063053000 | 474500 | 475000 | 475000 | 474000 | 899 |
| 443 | 20231123 | 112200 | 67636608000 | 474500 | 474500 | 475000 | 474500 | 344 |
| 444 | 20231123 | 112100 | 67473307500 | 474500 | 474500 | 475000 | 474500 | 645 |
| 445 | 20231123 | 112000 | 67167147000 | 474500 | 474500 | 475000 | 474000 | 2132 |
| 446 | 20231123 | 111900 | 66155550000 | 474500 | 474500 | 474500 | 474000 | 364 |
| 447 | 20231123 | 111800 | 65982869500 | 474500 | 473000 | 474500 | 473000 | 2233 |
| 448 | 20231123 | 111700 | 64924614000 | 473500 | 473500 | 473500 | 473000 | 145 |
| 449 | 20231123 | 111600 | 64855973000 | 473000 | 473500 | 473500 | 473000 | 289 |
| 450 | 20231123 | 111500 | 64719196000 | 473000 | 473500 | 473500 | 473000 | 132 |
| 451 | 20231123 | 111400 | 64656723500 | 473500 | 473500 | 474000 | 473000 | 353 |
| 452 | 20231123 | 111300 | 64489570000 | 474000 | 474000 | 474000 | 473000 | 185 |
| 453 | 20231123 | 111200 | 64401953500 | 473500 | 473500 | 474000 | 473500 | 223 |
| 454 | 20231123 | 111100 | 64296331500 | 474000 | 473500 | 474000 | 473500 | 512 |
| 455 | 20231123 | 111000 | 64053869500 | 473500 | 473500 | 474000 | 473500 | 310 |
| 456 | 20231123 | 110900 | 63906998500 | 474000 | 473500 | 474000 | 473500 | 182 |
| 457 | 20231123 | 110800 | 63820788000 | 474000 | 473500 | 474000 | 473000 | 271 |
| 458 | 20231123 | 110700 | 63692449000 | 473000 | 474000 | 474000 | 473000 | 501 |
| 459 | 20231123 | 110600 | 63455194500 | 473500 | 473500 | 474000 | 473500 | 317 |
| 460 | 20231123 | 110500 | 63304987000 | 474000 | 473500 | 474000 | 473500 | 187 |
| 461 | 20231123 | 110400 | 63216384000 | 473500 | 474000 | 474000 | 473500 | 198 |
| 462 | 20231123 | 110300 | 63122592000 | 474000 | 474000 | 474000 | 473500 | 304 |
| 463 | 20231123 | 110200 | 62978535500 | 474000 | 473500 | 474000 | 473500 | 169 |
| 464 | 20231123 | 110100 | 62898448500 | 474000 | 474000 | 474000 | 473500 | 174 |
| 465 | 20231123 | 110000 | 62816011000 | 474000 | 474000 | 474000 | 473500 | 555 |
| 466 | 20231123 | 105900 | 62553012500 | 474000 | 474000 | 474500 | 473500 | 460 |
| 467 | 20231123 | 105800 | 62335049500 | 474000 | 474500 | 474500 | 473500 | 1163 |
| 468 | 20231123 | 105700 | 61783751500 | 474000 | 474500 | 474500 | 474000 | 132 |
| 469 | 20231123 | 105600 | 61721138000 | 474500 | 474000 | 474500 | 473500 | 1403 |
| 470 | 20231123 | 105500 | 61056037000 | 474000 | 474000 | 474000 | 473500 | 1458 |
| 471 | 20231123 | 105400 | 60364979000 | 474000 | 473500 | 474000 | 473500 | 233 |
| 472 | 20231123 | 105300 | 60254564500 | 474000 | 473000 | 474000 | 472500 | 2821 |
| 473 | 20231123 | 105200 | 58919027500 | 473000 | 473000 | 473000 | 472500 | 448 |
| 474 | 20231123 | 105100 | 58707173000 | 473000 | 473000 | 473000 | 472500 | 183 |
| 475 | 20231123 | 105000 | 58620670000 | 473000 | 473000 | 473000 | 472500 | 382 |
| 476 | 20231123 | 104900 | 58440000000 | 473000 | 473000 | 473000 | 472500 | 277 |
| 477 | 20231123 | 104800 | 58309069500 | 473000 | 473000 | 473000 | 472500 | 380 |
| 478 | 20231123 | 104700 | 58129382500 | 473000 | 473000 | 473000 | 472500 | 192 |
| 479 | 20231123 | 104600 | 58038626500 | 473000 | 473000 | 473000 | 472500 | 280 |
| 480 | 20231123 | 104500 | 57906281500 | 473000 | 473000 | 473000 | 472500 | 319 |
| 481 | 20231123 | 104400 | 57755466500 | 472500 | 473000 | 473000 | 472500 | 80 |
| 482 | 20231123 | 104300 | 57717649500 | 473000 | 472500 | 473000 | 472000 | 213 |
| 483 | 20231123 | 104200 | 57616987000 | 472500 | 472500 | 472500 | 472000 | 578 |
| 484 | 20231123 | 104100 | 57343902500 | 472500 | 472500 | 473000 | 472500 | 247 |
| 485 | 20231123 | 104000 | 57227187500 | 472500 | 472500 | 473000 | 472000 | 379 |
| 486 | 20231123 | 103900 | 57048145000 | 472500 | 472500 | 473000 | 472000 | 436 |
| 487 | 20231123 | 103800 | 56842138500 | 472500 | 473000 | 473000 | 472500 | 1036 |
| 488 | 20231123 | 103700 | 56352600000 | 473000 | 473000 | 473500 | 473000 | 2753 |
| 489 | 20231123 | 103600 | 55050286500 | 473500 | 473500 | 473500 | 473000 | 369 |
| 490 | 20231123 | 103500 | 54875598500 | 473000 | 473500 | 473500 | 473000 | 118 |
| 491 | 20231123 | 103400 | 54819765000 | 473000 | 473000 | 473500 | 473000 | 362 |
| 492 | 20231123 | 103300 | 54648510000 | 473000 | 473000 | 473500 | 472500 | 463 |
| 493 | 20231123 | 103200 | 54429399500 | 473000 | 473500 | 473500 | 472500 | 1349 |
| 494 | 20231123 | 103100 | 53791310000 | 473000 | 473500 | 473500 | 473000 | 332 |
| 495 | 20231123 | 103000 | 53634219000 | 473500 | 473000 | 473500 | 472500 | 473 |
| 496 | 20231123 | 102900 | 53410375500 | 473000 | 473500 | 473500 | 473000 | 1164 |
| 497 | 20231123 | 102800 | 52859759000 | 473500 | 474000 | 474000 | 473000 | 693 |
| 498 | 20231123 | 102700 | 52531601000 | 474000 | 474000 | 474000 | 473500 | 263 |
| 499 | 20231123 | 102600 | 52406990000 | 473500 | 473500 | 474000 | 473500 | 249 |
| 500 | 20231123 | 102500 | 52289023500 | 473500 | 473000 | 474000 | 473000 | 1134 |
| 501 | 20231123 | 102400 | 51752076500 | 473000 | 473000 | 473000 | 472500 | 1125 |
| 502 | 20231123 | 102300 | 51220001500 | 472500 | 472500 | 473000 | 472500 | 215 |
| 503 | 20231123 | 102200 | 51118375500 | 473000 | 473000 | 473000 | 472500 | 214 |
| 504 | 20231123 | 102100 | 51017229500 | 472500 | 473000 | 473000 | 472500 | 234 |
| 505 | 20231123 | 102000 | 50906632000 | 472500 | 472500 | 473000 | 472500 | 217 |
| 506 | 20231123 | 101900 | 50804071500 | 473000 | 473000 | 473000 | 472500 | 317 |
| 507 | 20231123 | 101800 | 50654222500 | 473000 | 473000 | 473000 | 472500 | 375 |
| 508 | 20231123 | 101700 | 50476906000 | 473000 | 473000 | 473000 | 472500 | 696 |
| 509 | 20231123 | 101600 | 50147786000 | 472500 | 474000 | 474000 | 472500 | 831 |
| 510 | 20231123 | 101500 | 49754611000 | 473500 | 474000 | 474000 | 473500 | 1066 |
| 511 | 20231123 | 101400 | 49249829000 | 474000 | 474000 | 474000 | 473500 | 548 |
| 512 | 20231123 | 101300 | 48990176000 | 474000 | 473500 | 474000 | 473500 | 622 |
| 513 | 20231123 | 101200 | 48695449500 | 474000 | 474000 | 474500 | 473500 | 1941 |
| 514 | 20231123 | 101100 | 47775374000 | 474500 | 473500 | 474500 | 473000 | 2050 |
| 515 | 20231123 | 101000 | 46803992000 | 473500 | 473000 | 473500 | 472500 | 180 |
| 516 | 20231123 | 100900 | 46718846000 | 472500 | 473500 | 473500 | 472500 | 588 |
| 517 | 20231123 | 100800 | 46440653500 | 473000 | 473000 | 473500 | 473000 | 380 |
| 518 | 20231123 | 100700 | 46260871000 | 473000 | 473000 | 473500 | 473000 | 580 |
| 519 | 20231123 | 100600 | 45986358500 | 473000 | 473000 | 473500 | 472000 | 1582 |
| 520 | 20231123 | 100500 | 45238317000 | 472500 | 473000 | 473500 | 472500 | 856 |
| 521 | 20231123 | 100400 | 44833321000 | 473500 | 472000 | 473500 | 472000 | 2259 |
| 522 | 20231123 | 100300 | 43765153500 | 472500 | 471500 | 472500 | 471500 | 968 |
| 523 | 20231123 | 100200 | 43308369000 | 472000 | 471500 | 472000 | 471500 | 625 |
| 524 | 20231123 | 100100 | 43013656000 | 472000 | 471500 | 472000 | 471500 | 270 |
| 525 | 20231123 | 100000 | 42886318000 | 471500 | 472500 | 472500 | 471000 | 962 |
| 526 | 20231123 | 095900 | 42432695000 | 472000 | 471000 | 472500 | 471000 | 756 |
| 527 | 20231123 | 095800 | 42075892500 | 471500 | 472000 | 472500 | 471000 | 2733 |
| 528 | 20231123 | 095700 | 40786405500 | 472000 | 472500 | 472500 | 472000 | 495 |
| 529 | 20231123 | 095600 | 40552688000 | 472500 | 473000 | 473000 | 472000 | 705 |
| 530 | 20231123 | 095500 | 40219603000 | 473000 | 472500 | 473000 | 472500 | 432 |
| 531 | 20231123 | 095400 | 40015447500 | 472500 | 473000 | 473000 | 472500 | 1934 |
| 532 | 20231123 | 095300 | 39101019000 | 473500 | 474000 | 474500 | 473000 | 2381 |
| 533 | 20231123 | 095200 | 37973566500 | 474500 | 474000 | 474500 | 474000 | 1022 |
| 534 | 20231123 | 095100 | 37488901500 | 474000 | 473500 | 474500 | 473500 | 1562 |
| 535 | 20231123 | 095000 | 36748580500 | 473500 | 473000 | 474000 | 473000 | 1967 |
| 536 | 20231123 | 094900 | 35817300500 | 473500 | 473000 | 473500 | 472500 | 1253 |
| 537 | 20231123 | 094800 | 35224658000 | 472500 | 473000 | 473000 | 472500 | 736 |
| 538 | 20231123 | 094700 | 34876815500 | 473000 | 473000 | 473500 | 472500 | 1007 |
| 539 | 20231123 | 094600 | 34400490000 | 473500 | 473000 | 473500 | 472500 | 2401 |
| 540 | 20231123 | 094500 | 33264678000 | 473000 | 472500 | 473500 | 472500 | 2547 |
| 541 | 20231123 | 094400 | 32059979000 | 472500 | 472000 | 473000 | 472000 | 1144 |
| 542 | 20231123 | 094300 | 31519466500 | 472000 | 472000 | 472500 | 471500 | 1725 |
| 543 | 20231123 | 094200 | 30705335500 | 471500 | 471500 | 472000 | 471500 | 572 |
| 544 | 20231123 | 094100 | 30435621000 | 471500 | 472000 | 472000 | 471500 | 557 |
| 545 | 20231123 | 094000 | 30172916000 | 471500 | 471500 | 472000 | 471500 | 147 |
| 546 | 20231123 | 093900 | 30103589500 | 471500 | 471500 | 472000 | 471500 | 639 |
| 547 | 20231123 | 093800 | 29802189500 | 471500 | 470500 | 471500 | 470000 | 948 |
| 548 | 20231123 | 093700 | 29355881500 | 470500 | 470500 | 470500 | 469500 | 688 |
| 549 | 20231123 | 093600 | 29032449000 | 470500 | 469000 | 471000 | 469000 | 1314 |
| 550 | 20231123 | 093500 | 28415074500 | 469000 | 469000 | 469500 | 469000 | 407 |
| 551 | 20231123 | 093400 | 28224179000 | 469000 | 469500 | 469500 | 469000 | 555 |
| 552 | 20231123 | 093300 | 27963700500 | 469500 | 469500 | 470000 | 469000 | 495 |
| 553 | 20231123 | 093200 | 27731353000 | 469500 | 469500 | 470000 | 469500 | 488 |
| 554 | 20231123 | 093100 | 27502103500 | 469500 | 469500 | 470000 | 468500 | 2546 |
| 555 | 20231123 | 093000 | 26307352000 | 469000 | 469000 | 469500 | 468500 | 1091 |
| 556 | 20231123 | 092900 | 25795576500 | 469000 | 469000 | 469500 | 468500 | 415 |
| 557 | 20231123 | 092800 | 25601022000 | 469000 | 469500 | 469500 | 468500 | 1913 |
| 558 | 20231123 | 092700 | 24703869500 | 469000 | 470000 | 470000 | 469000 | 1756 |
| 559 | 20231123 | 092600 | 23879014500 | 470000 | 470500 | 470500 | 470000 | 868 |
| 560 | 20231123 | 092500 | 23471015500 | 470500 | 470500 | 471000 | 470000 | 1048 |
| 561 | 20231123 | 092400 | 22977967500 | 470500 | 471000 | 471500 | 470500 | 600 |
| 562 | 20231123 | 092300 | 22695345500 | 471000 | 471000 | 471500 | 471000 | 289 |
| 563 | 20231123 | 092200 | 22559209000 | 471500 | 471000 | 471500 | 471000 | 668 |
| 564 | 20231123 | 092100 | 22244500000 | 471000 | 472000 | 472000 | 471000 | 1089 |
| 565 | 20231123 | 092000 | 21731126500 | 472000 | 472000 | 472000 | 471500 | 705 |
| 566 | 20231123 | 091900 | 21398570000 | 472000 | 472000 | 472500 | 471500 | 935 |
| 567 | 20231123 | 091800 | 20957191500 | 472500 | 471500 | 472500 | 471000 | 1700 |
| 568 | 20231123 | 091700 | 20155029500 | 471500 | 471500 | 472000 | 471000 | 880 |
| 569 | 20231123 | 091600 | 19739978500 | 472000 | 472000 | 472500 | 471500 | 2675 |
| 570 | 20231123 | 091500 | 18477344000 | 471500 | 470500 | 472000 | 470000 | 2638 |
| 571 | 20231123 | 091400 | 17235086000 | 470500 | 470500 | 471000 | 470500 | 898 |
| 572 | 20231123 | 091300 | 16812506000 | 471000 | 470500 | 471000 | 470000 | 1116 |
| 573 | 20231123 | 091200 | 16287418500 | 470500 | 471000 | 471000 | 470500 | 1116 |
| 574 | 20231123 | 091100 | 15762263500 | 471000 | 470500 | 471000 | 470500 | 537 |
| 575 | 20231123 | 091000 | 15509467000 | 471000 | 471000 | 471000 | 470500 | 616 |
| 576 | 20231123 | 090900 | 15219479000 | 471000 | 470500 | 471000 | 470500 | 1520 |
| 577 | 20231123 | 090800 | 14503958500 | 471000 | 470000 | 471000 | 469500 | 2966 |
| 578 | 20231123 | 090700 | 13109166000 | 470000 | 470000 | 470000 | 469500 | 1800 |
| 579 | 20231123 | 090600 | 12263305000 | 470000 | 468500 | 470500 | 468000 | 3032 |
| 580 | 20231123 | 090500 | 10839902500 | 468500 | 468000 | 468500 | 467500 | 985 |
| 581 | 20231123 | 090400 | 10378742000 | 468000 | 468000 | 468000 | 467500 | 5661 |
| 582 | 20231123 | 090300 | 7730881000 | 468000 | 469000 | 469500 | 468000 | 4849 |
| 583 | 20231123 | 090200 | 5458601000 | 469500 | 469000 | 470000 | 468500 | 2647 |
| 584 | 20231123 | 090100 | 4216731500 | 469000 | 471000 | 471000 | 468500 | 3308 |
| 585 | 20231123 | 090000 | 2664042500 | 470500 | 470000 | 472000 | 470000 | 5368 |