35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 191100 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 4621 |
| 3 | 20231122 | 191000 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 4 | 20231122 | 190900 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 5 | 20231122 | 190800 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 6 | 20231122 | 190700 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 7 | 20231122 | 190600 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 8 | 20231122 | 190500 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 9 | 20231122 | 190400 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 10 | 20231122 | 190300 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 11 | 20231122 | 190200 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 12 | 20231122 | 190100 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 13 | 20231122 | 190000 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 14 | 20231122 | 185900 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 15 | 20231122 | 185800 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 16 | 20231122 | 185700 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 17 | 20231122 | 185600 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 18 | 20231122 | 185500 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 19 | 20231122 | 185400 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 20 | 20231122 | 185300 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 21 | 20231122 | 185200 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 22 | 20231122 | 185100 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 23 | 20231122 | 185000 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 24 | 20231122 | 184900 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 25 | 20231122 | 184800 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 26 | 20231122 | 184700 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 27 | 20231122 | 184600 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 28 | 20231122 | 184500 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 29 | 20231122 | 184400 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 30 | 20231122 | 184300 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 31 | 20231122 | 184200 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 32 | 20231122 | 184100 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 4621 |
| 33 | 20231122 | 184000 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 34 | 20231122 | 183900 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 35 | 20231122 | 183800 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 36 | 20231122 | 183700 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 37 | 20231122 | 183600 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 38 | 20231122 | 183500 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 39 | 20231122 | 183400 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 40 | 20231122 | 183300 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 41 | 20231122 | 183200 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 42 | 20231122 | 183100 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 43 | 20231122 | 183000 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 44 | 20231122 | 182900 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 45 | 20231122 | 182800 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 46 | 20231122 | 182700 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 47 | 20231122 | 182600 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 48 | 20231122 | 182500 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 49 | 20231122 | 182400 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 50 | 20231122 | 182300 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 51 | 20231122 | 182200 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 52 | 20231122 | 182100 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 53 | 20231122 | 182000 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 54 | 20231122 | 181900 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 55 | 20231122 | 181800 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 56 | 20231122 | 181700 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 57 | 20231122 | 181600 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 58 | 20231122 | 181500 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 59 | 20231122 | 181400 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 60 | 20231122 | 181300 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 61 | 20231122 | 181200 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 62 | 20231122 | 181100 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 4621 |
| 63 | 20231122 | 181000 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 64 | 20231122 | 180900 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 65 | 20231122 | 180800 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 66 | 20231122 | 180700 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 67 | 20231122 | 180600 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 68 | 20231122 | 180500 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 69 | 20231122 | 180400 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 70 | 20231122 | 180300 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 71 | 20231122 | 180200 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 72 | 20231122 | 180100 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 73 | 20231122 | 180000 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 74 | 20231122 | 175900 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 75 | 20231122 | 175800 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 76 | 20231122 | 175700 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 77 | 20231122 | 175600 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 78 | 20231122 | 175500 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 79 | 20231122 | 175400 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 80 | 20231122 | 175300 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 81 | 20231122 | 175200 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 82 | 20231122 | 175100 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 83 | 20231122 | 175000 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 84 | 20231122 | 174900 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 85 | 20231122 | 174800 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 86 | 20231122 | 174700 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 87 | 20231122 | 174600 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 88 | 20231122 | 174500 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 89 | 20231122 | 174400 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 90 | 20231122 | 174300 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 91 | 20231122 | 174200 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 92 | 20231122 | 174100 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 4621 |
| 93 | 20231122 | 174000 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 94 | 20231122 | 173900 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 95 | 20231122 | 173800 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 96 | 20231122 | 173700 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 97 | 20231122 | 173600 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 98 | 20231122 | 173500 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 99 | 20231122 | 173400 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 100 | 20231122 | 173300 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 101 | 20231122 | 173200 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 102 | 20231122 | 173100 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 103 | 20231122 | 173000 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 104 | 20231122 | 172900 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 105 | 20231122 | 172800 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 106 | 20231122 | 172700 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 107 | 20231122 | 172600 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 108 | 20231122 | 172500 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 109 | 20231122 | 172400 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 110 | 20231122 | 172300 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 111 | 20231122 | 172200 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 112 | 20231122 | 172100 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 113 | 20231122 | 172000 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 114 | 20231122 | 171900 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 115 | 20231122 | 171800 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 116 | 20231122 | 171700 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 117 | 20231122 | 171600 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 118 | 20231122 | 171500 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 119 | 20231122 | 171400 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 120 | 20231122 | 171300 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 121 | 20231122 | 171200 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 122 | 20231122 | 171100 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 4621 |
| 123 | 20231122 | 171000 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 124 | 20231122 | 170900 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 125 | 20231122 | 170800 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 126 | 20231122 | 170700 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 127 | 20231122 | 170600 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 128 | 20231122 | 170500 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 129 | 20231122 | 170400 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 130 | 20231122 | 170300 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 131 | 20231122 | 170200 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 132 | 20231122 | 170100 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 133 | 20231122 | 170000 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 134 | 20231122 | 165900 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 135 | 20231122 | 165800 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 136 | 20231122 | 165700 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 137 | 20231122 | 165600 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 138 | 20231122 | 165500 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 139 | 20231122 | 165400 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 140 | 20231122 | 165300 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 141 | 20231122 | 165200 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 142 | 20231122 | 165100 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 143 | 20231122 | 165000 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 144 | 20231122 | 164900 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 145 | 20231122 | 164800 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 146 | 20231122 | 164700 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 147 | 20231122 | 164600 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 148 | 20231122 | 164500 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 149 | 20231122 | 164400 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 150 | 20231122 | 164300 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 151 | 20231122 | 164200 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 152 | 20231122 | 164100 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 4621 |
| 153 | 20231122 | 164000 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 154 | 20231122 | 163900 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 155 | 20231122 | 163800 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 156 | 20231122 | 163700 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 157 | 20231122 | 163600 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 158 | 20231122 | 163500 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 159 | 20231122 | 163400 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 160 | 20231122 | 163300 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 161 | 20231122 | 163200 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 162 | 20231122 | 163100 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 163 | 20231122 | 163000 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 164 | 20231122 | 162900 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 165 | 20231122 | 162800 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 166 | 20231122 | 162700 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 167 | 20231122 | 162600 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 168 | 20231122 | 162500 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 169 | 20231122 | 162400 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 170 | 20231122 | 162300 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 171 | 20231122 | 162200 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 172 | 20231122 | 162100 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 173 | 20231122 | 162000 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 174 | 20231122 | 161900 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 175 | 20231122 | 161800 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 176 | 20231122 | 161700 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 177 | 20231122 | 161600 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 178 | 20231122 | 161500 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 179 | 20231122 | 161400 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 180 | 20231122 | 161300 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 181 | 20231122 | 161200 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 182 | 20231122 | 161100 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 4621 |
| 183 | 20231122 | 161000 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 184 | 20231122 | 160900 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 185 | 20231122 | 160800 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 186 | 20231122 | 160700 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 187 | 20231122 | 160600 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 188 | 20231122 | 160500 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 189 | 20231122 | 160400 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 190 | 20231122 | 160300 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 191 | 20231122 | 160200 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 192 | 20231122 | 160100 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 193 | 20231122 | 160000 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 194 | 20231122 | 155900 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 195 | 20231122 | 155800 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 196 | 20231122 | 155700 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 197 | 20231122 | 155600 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 198 | 20231122 | 155500 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 199 | 20231122 | 155400 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 200 | 20231122 | 155300 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 201 | 20231122 | 155200 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 202 | 20231122 | 155100 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 203 | 20231122 | 155000 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 204 | 20231122 | 154900 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 205 | 20231122 | 154800 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 206 | 20231122 | 154700 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 207 | 20231122 | 154600 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 208 | 20231122 | 154500 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 209 | 20231122 | 154400 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 210 | 20231122 | 154300 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 211 | 20231122 | 154200 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 212 | 20231122 | 154100 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 4621 |
| 213 | 20231122 | 154000 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 214 | 20231122 | 153900 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 215 | 20231122 | 153800 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 216 | 20231122 | 153700 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 217 | 20231122 | 153600 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 218 | 20231122 | 153500 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 219 | 20231122 | 153400 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 220 | 20231122 | 153300 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 221 | 20231122 | 153200 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 222 | 20231122 | 153100 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 223 | 20231122 | 153000 | 57528792500 | 272500 | 272500 | 272500 | 272500 | 4621 |
| 224 | 20231122 | 152900 | 56269570000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 225 | 20231122 | 152800 | 56269570000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 226 | 20231122 | 152700 | 56269570000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 227 | 20231122 | 152600 | 56269570000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 228 | 20231122 | 152500 | 56269570000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 229 | 20231122 | 152400 | 56269570000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 230 | 20231122 | 152300 | 56269570000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 231 | 20231122 | 152200 | 56269570000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 232 | 20231122 | 152100 | 56269570000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 233 | 20231122 | 152000 | 56269570000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 234 | 20231122 | 151900 | 56269570000 | 273000 | 272500 | 273000 | 272000 | 1272 |
| 235 | 20231122 | 151800 | 55922643000 | 272500 | 272500 | 272500 | 272000 | 456 |
| 236 | 20231122 | 151700 | 55798502500 | 272000 | 272500 | 273000 | 272000 | 368 |
| 237 | 20231122 | 151600 | 55698285000 | 272000 | 272500 | 273000 | 272000 | 687 |
| 238 | 20231122 | 151500 | 55511101500 | 272500 | 273000 | 273000 | 272000 | 960 |
| 239 | 20231122 | 151400 | 55249378500 | 273000 | 272500 | 273000 | 272000 | 1959 |
| 240 | 20231122 | 151300 | 54715465500 | 272000 | 272500 | 272500 | 272000 | 488 |
| 241 | 20231122 | 151200 | 54582498000 | 272500 | 272500 | 272500 | 272000 | 679 |
| 242 | 20231122 | 151100 | 54397520500 | 272000 | 272500 | 272500 | 272000 | 946 |
| 243 | 20231122 | 151000 | 54139883500 | 272500 | 272500 | 273000 | 272000 | 699 |
| 244 | 20231122 | 150900 | 53949272500 | 272500 | 272500 | 273500 | 272000 | 1638 |
| 245 | 20231122 | 150800 | 53502800500 | 273000 | 272500 | 273000 | 272000 | 927 |
| 246 | 20231122 | 150700 | 53249786000 | 273000 | 272500 | 273000 | 272000 | 614 |
| 247 | 20231122 | 150600 | 53082250500 | 273000 | 272500 | 273000 | 272000 | 780 |
| 248 | 20231122 | 150500 | 52869487000 | 272500 | 272500 | 272500 | 272000 | 679 |
| 249 | 20231122 | 150400 | 52684492500 | 272500 | 272500 | 273000 | 272000 | 1084 |
| 250 | 20231122 | 150300 | 52389095500 | 272500 | 273000 | 273000 | 272000 | 575 |
| 251 | 20231122 | 150200 | 52232312500 | 273000 | 272500 | 273000 | 272500 | 434 |
| 252 | 20231122 | 150100 | 52113884000 | 273000 | 272500 | 273500 | 272500 | 1487 |
| 253 | 20231122 | 150000 | 51708300000 | 273000 | 273000 | 273000 | 272500 | 312 |
| 254 | 20231122 | 145900 | 51623137500 | 273000 | 273000 | 273000 | 272500 | 499 |
| 255 | 20231122 | 145800 | 51486949000 | 273000 | 272500 | 273000 | 272500 | 529 |
| 256 | 20231122 | 145700 | 51342563000 | 273000 | 273500 | 273500 | 272500 | 1367 |
| 257 | 20231122 | 145600 | 50969393000 | 273000 | 272500 | 273500 | 272000 | 471 |
| 258 | 20231122 | 145500 | 50840845000 | 272500 | 273000 | 273500 | 272500 | 593 |
| 259 | 20231122 | 145400 | 50678988500 | 273000 | 273000 | 273500 | 272000 | 966 |
| 260 | 20231122 | 145300 | 50415737500 | 273000 | 273000 | 273500 | 272000 | 1347 |
| 261 | 20231122 | 145200 | 50048369000 | 273000 | 273000 | 273500 | 272500 | 562 |
| 262 | 20231122 | 145100 | 49894991500 | 272500 | 272500 | 273000 | 272500 | 812 |
| 263 | 20231122 | 145000 | 49673418500 | 272500 | 272500 | 273000 | 272000 | 831 |
| 264 | 20231122 | 144900 | 49447028500 | 272500 | 272000 | 273000 | 272000 | 521 |
| 265 | 20231122 | 144800 | 49304925500 | 272500 | 272000 | 273000 | 272000 | 518 |
| 266 | 20231122 | 144700 | 49163755500 | 272500 | 272500 | 273000 | 272000 | 1039 |
| 267 | 20231122 | 144600 | 48880623500 | 272500 | 272500 | 272500 | 272000 | 482 |
| 268 | 20231122 | 144500 | 48749336000 | 272500 | 273000 | 273000 | 272000 | 1267 |
| 269 | 20231122 | 144400 | 48404149000 | 273000 | 273000 | 273000 | 272500 | 473 |
| 270 | 20231122 | 144300 | 48275073000 | 273000 | 273500 | 273500 | 272500 | 729 |
| 271 | 20231122 | 144200 | 48076025500 | 273500 | 273000 | 273500 | 272500 | 831 |
| 272 | 20231122 | 144100 | 47849048500 | 273000 | 273000 | 273000 | 272500 | 453 |
| 273 | 20231122 | 144000 | 47725396000 | 273000 | 273500 | 273500 | 272500 | 505 |
| 274 | 20231122 | 143900 | 47587517500 | 273500 | 273000 | 273500 | 272500 | 382 |
| 275 | 20231122 | 143800 | 47483130500 | 273000 | 273000 | 273000 | 272500 | 722 |
| 276 | 20231122 | 143700 | 47286093000 | 273000 | 273000 | 273000 | 272500 | 1010 |
| 277 | 20231122 | 143600 | 47010389500 | 273000 | 273000 | 273000 | 272500 | 718 |
| 278 | 20231122 | 143500 | 46814407000 | 273000 | 271500 | 273000 | 271500 | 1672 |
| 279 | 20231122 | 143400 | 46359050500 | 272000 | 272000 | 272000 | 271500 | 494 |
| 280 | 20231122 | 143300 | 46224734000 | 272000 | 271500 | 272000 | 271000 | 660 |
| 281 | 20231122 | 143200 | 46045300500 | 271500 | 271500 | 272000 | 271000 | 1120 |
| 282 | 20231122 | 143100 | 45741127500 | 271000 | 272500 | 272500 | 271000 | 1148 |
| 283 | 20231122 | 143000 | 45428909000 | 272500 | 272500 | 273000 | 272000 | 792 |
| 284 | 20231122 | 142900 | 45212907000 | 273000 | 273000 | 273500 | 271500 | 3519 |
| 285 | 20231122 | 142800 | 44253626500 | 273000 | 273500 | 273500 | 273000 | 1022 |
| 286 | 20231122 | 142700 | 43974227500 | 273500 | 273500 | 273500 | 273000 | 919 |
| 287 | 20231122 | 142600 | 43723030000 | 273500 | 273500 | 273500 | 273000 | 980 |
| 288 | 20231122 | 142500 | 43455177000 | 273000 | 273000 | 273500 | 273000 | 1745 |
| 289 | 20231122 | 142400 | 42978493000 | 273000 | 273500 | 273500 | 272500 | 2078 |
| 290 | 20231122 | 142300 | 42411101500 | 273500 | 274000 | 274000 | 273000 | 1869 |
| 291 | 20231122 | 142200 | 41899578500 | 274000 | 273500 | 274000 | 273000 | 1681 |
| 292 | 20231122 | 142100 | 41439547000 | 273500 | 273500 | 274000 | 273000 | 988 |
| 293 | 20231122 | 142000 | 41169329000 | 273000 | 273000 | 274000 | 272500 | 3545 |
| 294 | 20231122 | 141900 | 40200280000 | 273000 | 273000 | 273000 | 272500 | 785 |
| 295 | 20231122 | 141800 | 39986000000 | 273000 | 272000 | 273500 | 272000 | 4214 |
| 296 | 20231122 | 141700 | 38835990000 | 272500 | 271500 | 272500 | 271500 | 1347 |
| 297 | 20231122 | 141600 | 38469577000 | 271500 | 272000 | 272000 | 271500 | 543 |
| 298 | 20231122 | 141500 | 38321986000 | 271500 | 272500 | 272500 | 271500 | 1540 |
| 299 | 20231122 | 141400 | 37903067000 | 272500 | 272500 | 272500 | 272000 | 471 |
| 300 | 20231122 | 141300 | 37774795500 | 272500 | 272000 | 272500 | 271500 | 1337 |
| 301 | 20231122 | 141200 | 37410894500 | 271500 | 272000 | 272500 | 271500 | 788 |
| 302 | 20231122 | 141100 | 37196648000 | 272000 | 272000 | 273000 | 271500 | 1648 |
| 303 | 20231122 | 141000 | 36747972000 | 271500 | 271500 | 272000 | 270500 | 1383 |
| 304 | 20231122 | 140900 | 36372869000 | 271500 | 270500 | 273000 | 270500 | 4994 |
| 305 | 20231122 | 140800 | 35018501000 | 270500 | 270500 | 271000 | 269500 | 3827 |
| 306 | 20231122 | 140700 | 33985148000 | 270500 | 273500 | 273500 | 270500 | 2263 |
| 307 | 20231122 | 140600 | 33369294000 | 273000 | 273000 | 273500 | 272500 | 1742 |
| 308 | 20231122 | 140500 | 32893394500 | 272500 | 273500 | 274000 | 272500 | 3274 |
| 309 | 20231122 | 140400 | 31998423000 | 273500 | 272500 | 274000 | 271000 | 6566 |
| 310 | 20231122 | 140300 | 30206101500 | 273000 | 269000 | 273000 | 268500 | 13917 |
| 311 | 20231122 | 140200 | 26439887500 | 269000 | 269000 | 269000 | 268500 | 1563 |
| 312 | 20231122 | 140100 | 26019733000 | 269000 | 269500 | 269500 | 268500 | 837 |
| 313 | 20231122 | 140000 | 25794574000 | 269000 | 268000 | 269500 | 268000 | 3762 |
| 314 | 20231122 | 135900 | 24783190000 | 268500 | 268000 | 268500 | 267500 | 1459 |
| 315 | 20231122 | 135800 | 24392178000 | 268000 | 267500 | 268000 | 267000 | 1307 |
| 316 | 20231122 | 135700 | 24042569500 | 267500 | 267000 | 268000 | 266500 | 1763 |
| 317 | 20231122 | 135600 | 23570887500 | 267000 | 265500 | 267000 | 265000 | 2248 |
| 318 | 20231122 | 135500 | 22972811500 | 265500 | 264500 | 265500 | 264500 | 4131 |
| 319 | 20231122 | 135400 | 21878116000 | 265000 | 264500 | 265000 | 264000 | 1735 |
| 320 | 20231122 | 135300 | 21419090500 | 264000 | 263500 | 264500 | 263000 | 2997 |
| 321 | 20231122 | 135200 | 20627635500 | 263500 | 263000 | 264000 | 263000 | 923 |
| 322 | 20231122 | 135100 | 20384452500 | 263000 | 263500 | 263500 | 263000 | 541 |
| 323 | 20231122 | 135000 | 20242007500 | 263000 | 263500 | 264000 | 262500 | 940 |
| 324 | 20231122 | 134900 | 19994359000 | 264000 | 263500 | 264000 | 263500 | 256 |
| 325 | 20231122 | 134800 | 19926812500 | 264000 | 264000 | 264000 | 263500 | 438 |
| 326 | 20231122 | 134700 | 19811237500 | 263500 | 263500 | 264000 | 263500 | 353 |
| 327 | 20231122 | 134600 | 19718062500 | 264000 | 263500 | 264000 | 263500 | 424 |
| 328 | 20231122 | 134500 | 19606170000 | 264000 | 263500 | 264000 | 263500 | 230 |
| 329 | 20231122 | 134400 | 19545474500 | 264000 | 263500 | 264000 | 263000 | 1127 |
| 330 | 20231122 | 134300 | 19248387500 | 263500 | 263000 | 264000 | 262500 | 2951 |
| 331 | 20231122 | 134200 | 18471082500 | 263000 | 263000 | 263000 | 262500 | 350 |
| 332 | 20231122 | 134100 | 18379066000 | 263000 | 263000 | 263000 | 262500 | 195 |
| 333 | 20231122 | 134000 | 18327838500 | 263000 | 262500 | 263000 | 262500 | 162 |
| 334 | 20231122 | 133900 | 18285242500 | 262500 | 262500 | 263500 | 262500 | 512 |
| 335 | 20231122 | 133800 | 18150597500 | 263000 | 263000 | 263500 | 262500 | 594 |
| 336 | 20231122 | 133700 | 17994425000 | 263000 | 263000 | 263500 | 263000 | 94 |
| 337 | 20231122 | 133600 | 17969673000 | 263000 | 263000 | 263500 | 262500 | 1455 |
| 338 | 20231122 | 133500 | 17587058000 | 262500 | 262000 | 263000 | 261500 | 890 |
| 339 | 20231122 | 133400 | 17353622000 | 261500 | 262500 | 262500 | 261000 | 2439 |
| 340 | 20231122 | 133300 | 16714660000 | 262000 | 262000 | 262500 | 262000 | 204 |
| 341 | 20231122 | 133200 | 16661156000 | 262500 | 262000 | 262500 | 261500 | 1304 |
| 342 | 20231122 | 133100 | 16319431500 | 262000 | 262000 | 262000 | 261500 | 97 |
| 343 | 20231122 | 133000 | 16294038000 | 262000 | 261500 | 262000 | 261500 | 191 |
| 344 | 20231122 | 132900 | 16244028000 | 261500 | 261500 | 262000 | 261000 | 783 |
| 345 | 20231122 | 132800 | 16039230500 | 261500 | 262000 | 262000 | 261500 | 110 |
| 346 | 20231122 | 132700 | 16010426000 | 262000 | 262000 | 262000 | 261500 | 211 |
| 347 | 20231122 | 132600 | 15955202000 | 262000 | 261000 | 262000 | 261000 | 682 |
| 348 | 20231122 | 132500 | 15776754500 | 261500 | 261000 | 261500 | 261000 | 276 |
| 349 | 20231122 | 132400 | 15704583500 | 261500 | 262000 | 262000 | 261000 | 679 |
| 350 | 20231122 | 132300 | 15526943500 | 262000 | 262000 | 262500 | 261500 | 297 |
| 351 | 20231122 | 132200 | 15449151500 | 262500 | 262000 | 263000 | 261500 | 2129 |
| 352 | 20231122 | 132100 | 14890850500 | 262000 | 261500 | 262000 | 261000 | 670 |
| 353 | 20231122 | 132000 | 14715636000 | 261000 | 261500 | 261500 | 261000 | 353 |
| 354 | 20231122 | 131900 | 14623363500 | 261500 | 261500 | 261500 | 260000 | 606 |
| 355 | 20231122 | 131800 | 14465319000 | 261500 | 261000 | 261500 | 260000 | 1194 |
| 356 | 20231122 | 131700 | 14154043500 | 261500 | 261000 | 261500 | 260500 | 220 |
| 357 | 20231122 | 131600 | 14096630000 | 261000 | 261000 | 261000 | 260500 | 236 |
| 358 | 20231122 | 131500 | 14035074500 | 261000 | 261000 | 261000 | 260500 | 577 |
| 359 | 20231122 | 131400 | 13884498000 | 261000 | 261000 | 261000 | 260500 | 242 |
| 360 | 20231122 | 131300 | 13821348500 | 260500 | 260500 | 261500 | 260500 | 308 |
| 361 | 20231122 | 131200 | 13741008000 | 260500 | 260500 | 261000 | 260000 | 1215 |
| 362 | 20231122 | 131100 | 13424087500 | 260000 | 260000 | 260500 | 260000 | 368 |
| 363 | 20231122 | 131000 | 13328245000 | 260000 | 260500 | 260500 | 260000 | 174 |
| 364 | 20231122 | 130900 | 13282956500 | 260000 | 259500 | 260500 | 259500 | 1457 |
| 365 | 20231122 | 130800 | 12904101500 | 259500 | 260000 | 260000 | 259500 | 234 |
| 366 | 20231122 | 130700 | 12843281500 | 260000 | 259500 | 260000 | 259500 | 143 |
| 367 | 20231122 | 130600 | 12806124000 | 259500 | 259000 | 260000 | 259000 | 597 |
| 368 | 20231122 | 130500 | 12651188500 | 259500 | 259500 | 259500 | 259000 | 422 |
| 369 | 20231122 | 130400 | 12541697500 | 259000 | 259000 | 259500 | 259000 | 218 |
| 370 | 20231122 | 130300 | 12485190500 | 259500 | 259000 | 259500 | 258500 | 2059 |
| 371 | 20231122 | 130200 | 11951830000 | 259000 | 258500 | 259000 | 258000 | 1095 |
| 372 | 20231122 | 130100 | 11668558500 | 258500 | 258500 | 259000 | 258500 | 163 |
| 373 | 20231122 | 130000 | 11626412000 | 258500 | 259000 | 259000 | 258500 | 270 |
| 374 | 20231122 | 125900 | 11556598500 | 258500 | 259000 | 259000 | 258500 | 336 |
| 375 | 20231122 | 125800 | 11469717000 | 258500 | 258500 | 259000 | 258000 | 529 |
| 376 | 20231122 | 125700 | 11332956500 | 258500 | 258500 | 259000 | 258000 | 753 |
| 377 | 20231122 | 125600 | 11138277000 | 258000 | 258000 | 258500 | 258000 | 117 |
| 378 | 20231122 | 125500 | 11108072000 | 258000 | 258000 | 258500 | 258000 | 81 |
| 379 | 20231122 | 125400 | 11087152500 | 258500 | 258500 | 258500 | 258000 | 223 |
| 380 | 20231122 | 125300 | 11029528500 | 258000 | 258000 | 258500 | 258000 | 84 |
| 381 | 20231122 | 125200 | 11007851000 | 258500 | 258000 | 258500 | 258000 | 99 |
| 382 | 20231122 | 125100 | 10982295500 | 258500 | 258500 | 258500 | 258000 | 91 |
| 383 | 20231122 | 125000 | 10958809000 | 258000 | 258000 | 258500 | 258000 | 139 |
| 384 | 20231122 | 124900 | 10922922000 | 258000 | 258500 | 258500 | 258000 | 112 |
| 385 | 20231122 | 124800 | 10893989000 | 258000 | 258500 | 258500 | 258000 | 82 |
| 386 | 20231122 | 124700 | 10872828000 | 258000 | 258500 | 258500 | 258000 | 218 |
| 387 | 20231122 | 124600 | 10816488000 | 258000 | 257500 | 258500 | 257500 | 639 |
| 388 | 20231122 | 124500 | 10651576500 | 258000 | 258000 | 258000 | 257500 | 73 |
| 389 | 20231122 | 124400 | 10632755500 | 258000 | 258000 | 258000 | 257500 | 813 |
| 390 | 20231122 | 124300 | 10423006000 | 258000 | 257500 | 258000 | 257500 | 557 |
| 391 | 20231122 | 124200 | 10279336000 | 257500 | 258000 | 258000 | 257500 | 88 |
| 392 | 20231122 | 124100 | 10256657000 | 258000 | 257500 | 258000 | 257500 | 51 |
| 393 | 20231122 | 124000 | 10243512000 | 258000 | 258000 | 258000 | 257500 | 88 |
| 394 | 20231122 | 123900 | 10220838500 | 257500 | 258000 | 258000 | 257500 | 290 |
| 395 | 20231122 | 123800 | 10146117500 | 258000 | 258000 | 258000 | 257500 | 105 |
| 396 | 20231122 | 123700 | 10119046000 | 258000 | 257500 | 258000 | 257500 | 113 |
| 397 | 20231122 | 123600 | 10089900500 | 257500 | 258000 | 258000 | 257500 | 67 |
| 398 | 20231122 | 123500 | 10072637500 | 257500 | 257500 | 258000 | 257500 | 87 |
| 399 | 20231122 | 123400 | 10050209500 | 257500 | 257500 | 258000 | 257500 | 60 |
| 400 | 20231122 | 123300 | 10034745500 | 258000 | 257500 | 258000 | 257500 | 69 |
| 401 | 20231122 | 123200 | 10016956500 | 257500 | 257500 | 258000 | 257500 | 70 |
| 402 | 20231122 | 123100 | 9998900500 | 257500 | 258000 | 258000 | 257500 | 128 |
| 403 | 20231122 | 123000 | 9965911000 | 257500 | 258000 | 258000 | 257500 | 190 |
| 404 | 20231122 | 122900 | 9916905000 | 258000 | 257500 | 258000 | 257500 | 90 |
| 405 | 20231122 | 122800 | 9893691500 | 257500 | 258000 | 258000 | 257500 | 234 |
| 406 | 20231122 | 122700 | 9833347500 | 257500 | 257500 | 258000 | 257500 | 39 |
| 407 | 20231122 | 122600 | 9823288000 | 257500 | 257500 | 258000 | 257500 | 143 |
| 408 | 20231122 | 122500 | 9786461500 | 257500 | 258000 | 258000 | 257500 | 156 |
| 409 | 20231122 | 122400 | 9746251000 | 258000 | 258000 | 258500 | 257500 | 784 |
| 410 | 20231122 | 122300 | 9543994500 | 258000 | 257500 | 258000 | 257000 | 433 |
| 411 | 20231122 | 122200 | 9432420500 | 257000 | 257000 | 257500 | 257000 | 127 |
| 412 | 20231122 | 122100 | 9399737000 | 257000 | 257000 | 258000 | 257000 | 457 |
| 413 | 20231122 | 122000 | 9282043500 | 257000 | 257000 | 257500 | 257000 | 128 |
| 414 | 20231122 | 121900 | 9249122000 | 257000 | 256500 | 257500 | 256500 | 420 |
| 415 | 20231122 | 121800 | 9141163500 | 257000 | 256000 | 257000 | 256000 | 853 |
| 416 | 20231122 | 121700 | 8922338500 | 256500 | 256000 | 256500 | 256000 | 304 |
| 417 | 20231122 | 121600 | 8844385000 | 256500 | 256000 | 256500 | 256000 | 28 |
| 418 | 20231122 | 121500 | 8837210500 | 256000 | 256000 | 256500 | 256000 | 125 |
| 419 | 20231122 | 121400 | 8805195000 | 256500 | 256000 | 256500 | 256000 | 48 |
| 420 | 20231122 | 121300 | 8792905000 | 256500 | 256000 | 256500 | 256000 | 37 |
| 421 | 20231122 | 121200 | 8783426000 | 256000 | 257000 | 257000 | 256000 | 404 |
| 422 | 20231122 | 121100 | 8679803000 | 257000 | 256500 | 257000 | 256500 | 38 |
| 423 | 20231122 | 121000 | 8670047000 | 256500 | 257000 | 257000 | 256500 | 55 |
| 424 | 20231122 | 120900 | 8655933000 | 256500 | 256500 | 257000 | 256500 | 46 |
| 425 | 20231122 | 120800 | 8644121500 | 256500 | 256500 | 257000 | 256500 | 51 |
| 426 | 20231122 | 120700 | 8631034000 | 256500 | 256500 | 257000 | 256500 | 15 |
| 427 | 20231122 | 120600 | 8627184000 | 257000 | 256500 | 257000 | 256000 | 141 |
| 428 | 20231122 | 120500 | 8591021000 | 256000 | 256000 | 257000 | 256000 | 34 |
| 429 | 20231122 | 120400 | 8582303500 | 256500 | 257000 | 257000 | 256500 | 334 |
| 430 | 20231122 | 120300 | 8496629500 | 257000 | 256500 | 257000 | 256500 | 80 |
| 431 | 20231122 | 120200 | 8476095500 | 256500 | 257000 | 257000 | 256500 | 26 |
| 432 | 20231122 | 120100 | 8469415500 | 256500 | 256500 | 257000 | 256500 | 36 |
| 433 | 20231122 | 120000 | 8460172500 | 256500 | 257000 | 257000 | 256500 | 68 |
| 434 | 20231122 | 115900 | 8442719000 | 256500 | 256000 | 257000 | 256000 | 281 |
| 435 | 20231122 | 115800 | 8370574500 | 256000 | 256500 | 256500 | 256000 | 50 |
| 436 | 20231122 | 115700 | 8357766500 | 256500 | 256000 | 256500 | 256000 | 112 |
| 437 | 20231122 | 115600 | 8329064000 | 256500 | 256000 | 256500 | 256000 | 27 |
| 438 | 20231122 | 115500 | 8322142500 | 256000 | 256500 | 256500 | 256000 | 139 |
| 439 | 20231122 | 115400 | 8286536500 | 256000 | 257500 | 257500 | 256000 | 854 |
| 440 | 20231122 | 115300 | 8067146000 | 257000 | 256500 | 257500 | 256500 | 398 |
| 441 | 20231122 | 115200 | 7964844000 | 256500 | 256500 | 257000 | 256000 | 439 |
| 442 | 20231122 | 115100 | 7852244000 | 256500 | 256500 | 256500 | 256000 | 61 |
| 443 | 20231122 | 115000 | 7836601500 | 256500 | 256500 | 256500 | 256000 | 54 |
| 444 | 20231122 | 114900 | 7822764000 | 256000 | 256500 | 256500 | 256000 | 44 |
| 445 | 20231122 | 114800 | 7811488500 | 256000 | 256000 | 256500 | 256000 | 58 |
| 446 | 20231122 | 114700 | 7796628500 | 256500 | 256500 | 256500 | 256000 | 61 |
| 447 | 20231122 | 114600 | 7780987000 | 256000 | 256500 | 256500 | 256000 | 93 |
| 448 | 20231122 | 114500 | 7757162500 | 256500 | 256500 | 256500 | 256000 | 76 |
| 449 | 20231122 | 114400 | 7737697000 | 256000 | 257000 | 257500 | 256000 | 771 |
| 450 | 20231122 | 114300 | 7539770500 | 257000 | 257000 | 257500 | 257000 | 54 |
| 451 | 20231122 | 114200 | 7525889000 | 257500 | 257500 | 257500 | 257000 | 362 |
| 452 | 20231122 | 114100 | 7432691000 | 257000 | 256500 | 257500 | 256500 | 157 |
| 453 | 20231122 | 114000 | 7392347500 | 256500 | 256500 | 257000 | 256000 | 841 |
| 454 | 20231122 | 113900 | 7176468000 | 256500 | 256000 | 256500 | 256000 | 71 |
| 455 | 20231122 | 113800 | 7158265500 | 256500 | 256500 | 256500 | 256000 | 39 |
| 456 | 20231122 | 113700 | 7148273500 | 256500 | 256000 | 256500 | 256000 | 257 |
| 457 | 20231122 | 113600 | 7082423500 | 256000 | 255500 | 256500 | 255500 | 474 |
| 458 | 20231122 | 113500 | 6961043500 | 255500 | 256000 | 256000 | 255500 | 69 |
| 459 | 20231122 | 113400 | 6943410500 | 256000 | 256000 | 256000 | 255500 | 161 |
| 460 | 20231122 | 113300 | 6902211500 | 256500 | 256500 | 256500 | 256000 | 62 |
| 461 | 20231122 | 113200 | 6886332500 | 256500 | 256000 | 256500 | 255500 | 300 |
| 462 | 20231122 | 113100 | 6809506000 | 256000 | 256000 | 256000 | 255500 | 22 |
| 463 | 20231122 | 113000 | 6803877500 | 256000 | 256000 | 256000 | 255500 | 79 |
| 464 | 20231122 | 112900 | 6783671000 | 255500 | 256000 | 256500 | 255500 | 529 |
| 465 | 20231122 | 112800 | 6648285000 | 256500 | 256000 | 256500 | 256000 | 33 |
| 466 | 20231122 | 112700 | 6639834000 | 256500 | 256500 | 256500 | 256000 | 74 |
| 467 | 20231122 | 112600 | 6620875000 | 256000 | 256500 | 256500 | 256000 | 81 |
| 468 | 20231122 | 112500 | 6600120000 | 256000 | 256000 | 256500 | 255500 | 89 |
| 469 | 20231122 | 112400 | 6577349500 | 255500 | 256500 | 256500 | 255500 | 371 |
| 470 | 20231122 | 112300 | 6482378500 | 256500 | 256000 | 256500 | 256000 | 16 |
| 471 | 20231122 | 112200 | 6478277500 | 255500 | 256500 | 256500 | 255500 | 483 |
| 472 | 20231122 | 112100 | 6354642500 | 256500 | 256000 | 256500 | 255500 | 547 |
| 473 | 20231122 | 112000 | 6214623500 | 255500 | 255500 | 256000 | 255500 | 69 |
| 474 | 20231122 | 111900 | 6196979000 | 256000 | 256000 | 256000 | 255500 | 49 |
| 475 | 20231122 | 111800 | 6184442500 | 255500 | 255500 | 256000 | 255000 | 481 |
| 476 | 20231122 | 111700 | 6061542500 | 255500 | 255000 | 255500 | 255000 | 149 |
| 477 | 20231122 | 111600 | 6023492500 | 255000 | 255000 | 255500 | 254500 | 193 |
| 478 | 20231122 | 111500 | 5974267500 | 255000 | 255000 | 255000 | 254500 | 140 |
| 479 | 20231122 | 111400 | 5938588000 | 255000 | 255000 | 255500 | 254500 | 83 |
| 480 | 20231122 | 111300 | 5917425000 | 255500 | 255000 | 255500 | 254500 | 347 |
| 481 | 20231122 | 111200 | 5828940500 | 255000 | 255000 | 255000 | 254500 | 84 |
| 482 | 20231122 | 111100 | 5807549500 | 255000 | 254500 | 255000 | 254500 | 31 |
| 483 | 20231122 | 111000 | 5799653000 | 254500 | 255000 | 255000 | 254500 | 88 |
| 484 | 20231122 | 110900 | 5777245000 | 254500 | 254500 | 255000 | 254500 | 41 |
| 485 | 20231122 | 110800 | 5766800500 | 254500 | 254500 | 255000 | 254500 | 39 |
| 486 | 20231122 | 110700 | 5756869000 | 254500 | 254500 | 255000 | 254500 | 76 |
| 487 | 20231122 | 110600 | 5737524000 | 254500 | 254500 | 254500 | 254500 | 1 |
| 488 | 20231122 | 110500 | 5737269500 | 254500 | 254500 | 255000 | 254500 | 107 |
| 489 | 20231122 | 110400 | 5710032500 | 254500 | 254500 | 255000 | 254500 | 65 |
| 490 | 20231122 | 110300 | 5693489000 | 254500 | 254500 | 255000 | 254500 | 438 |
| 491 | 20231122 | 110200 | 5582010000 | 254500 | 254500 | 255000 | 254500 | 33 |
| 492 | 20231122 | 110100 | 5573605500 | 254500 | 255000 | 255000 | 254500 | 63 |
| 493 | 20231122 | 110000 | 5557558000 | 255000 | 254500 | 255000 | 254500 | 59 |
| 494 | 20231122 | 105900 | 5542529500 | 255000 | 254500 | 255000 | 254500 | 38 |
| 495 | 20231122 | 105800 | 5532849500 | 254500 | 254500 | 255000 | 254500 | 40 |
| 496 | 20231122 | 105700 | 5522663500 | 255000 | 255000 | 255000 | 254500 | 35 |
| 497 | 20231122 | 105600 | 5513752000 | 255000 | 254500 | 255000 | 254500 | 61 |
| 498 | 20231122 | 105500 | 5498219500 | 255000 | 254500 | 255500 | 254500 | 430 |
| 499 | 20231122 | 105400 | 5388575500 | 254500 | 255000 | 255000 | 254500 | 65 |
| 500 | 20231122 | 105300 | 5372011000 | 254500 | 254500 | 255000 | 254500 | 72 |
| 501 | 20231122 | 105200 | 5353682500 | 254000 | 254000 | 254500 | 254000 | 95 |
| 502 | 20231122 | 105100 | 5329523500 | 254000 | 254500 | 254500 | 254000 | 58 |
| 503 | 20231122 | 105000 | 5314763500 | 254500 | 254500 | 254500 | 254000 | 52 |
| 504 | 20231122 | 104900 | 5301549000 | 254000 | 254500 | 254500 | 254000 | 29 |
| 505 | 20231122 | 104800 | 5294182000 | 254500 | 254500 | 254500 | 253500 | 278 |
| 506 | 20231122 | 104700 | 5223540000 | 254500 | 254500 | 255000 | 254000 | 243 |
| 507 | 20231122 | 104600 | 5161713000 | 254000 | 254500 | 254500 | 254000 | 38 |
| 508 | 20231122 | 104500 | 5152050500 | 254500 | 254000 | 254500 | 254000 | 6 |
| 509 | 20231122 | 104400 | 5150524000 | 254000 | 254000 | 254500 | 254000 | 106 |
| 510 | 20231122 | 104300 | 5123590000 | 254000 | 254000 | 255000 | 253500 | 950 |
| 511 | 20231122 | 104200 | 4882093000 | 254000 | 253500 | 254000 | 253000 | 138 |
| 512 | 20231122 | 104100 | 4847108000 | 254000 | 254000 | 254000 | 253500 | 19 |
| 513 | 20231122 | 104000 | 4842285500 | 253500 | 253500 | 254000 | 253500 | 186 |
| 514 | 20231122 | 103900 | 4795126500 | 253500 | 253500 | 254000 | 253500 | 248 |
| 515 | 20231122 | 103800 | 4732230000 | 253500 | 254000 | 254000 | 253500 | 15 |
| 516 | 20231122 | 103700 | 4728425500 | 254000 | 253500 | 254000 | 253500 | 42 |
| 517 | 20231122 | 103600 | 4717772500 | 254000 | 253500 | 254000 | 253500 | 23 |
| 518 | 20231122 | 103500 | 4711937500 | 254000 | 254000 | 254000 | 253500 | 39 |
| 519 | 20231122 | 103400 | 4702037000 | 253500 | 253500 | 254000 | 253500 | 37 |
| 520 | 20231122 | 103300 | 4692653500 | 253500 | 254000 | 254000 | 253500 | 128 |
| 521 | 20231122 | 103200 | 4660163000 | 253500 | 254500 | 254500 | 253500 | 111 |
| 522 | 20231122 | 103100 | 4631962500 | 254000 | 254000 | 254500 | 253500 | 165 |
| 523 | 20231122 | 103000 | 4590036000 | 253500 | 254000 | 254000 | 253500 | 96 |
| 524 | 20231122 | 102900 | 4565663500 | 253500 | 254000 | 254000 | 253500 | 84 |
| 525 | 20231122 | 102800 | 4544349000 | 253500 | 253500 | 254000 | 253500 | 40 |
| 526 | 20231122 | 102700 | 4534203000 | 253500 | 254000 | 254000 | 253500 | 48 |
| 527 | 20231122 | 102600 | 4522032000 | 253500 | 254000 | 254000 | 253500 | 41 |
| 528 | 20231122 | 102500 | 4511622000 | 254000 | 253500 | 254000 | 253500 | 31 |
| 529 | 20231122 | 102400 | 4503760500 | 254000 | 254000 | 254000 | 253500 | 83 |
| 530 | 20231122 | 102300 | 4482701500 | 254000 | 254000 | 254000 | 253500 | 62 |
| 531 | 20231122 | 102200 | 4466958500 | 254000 | 253500 | 254000 | 253500 | 80 |
| 532 | 20231122 | 102100 | 4446668000 | 253500 | 253000 | 254000 | 253000 | 261 |
| 533 | 20231122 | 102000 | 4380495500 | 253500 | 253500 | 253500 | 253500 | 47 |
| 534 | 20231122 | 101900 | 4368581000 | 253000 | 253000 | 253500 | 253000 | 56 |
| 535 | 20231122 | 101800 | 4354411500 | 253500 | 253000 | 253500 | 253000 | 16 |
| 536 | 20231122 | 101700 | 4350361500 | 253000 | 253500 | 253500 | 253000 | 141 |
| 537 | 20231122 | 101600 | 4314672500 | 253500 | 253000 | 253500 | 252500 | 106 |
| 538 | 20231122 | 101500 | 4287850500 | 253000 | 253000 | 253500 | 253000 | 296 |
| 539 | 20231122 | 101400 | 4212951500 | 253000 | 252500 | 253000 | 252500 | 73 |
| 540 | 20231122 | 101300 | 4194506500 | 253000 | 252500 | 253000 | 252500 | 27 |
| 541 | 20231122 | 101200 | 4187679000 | 253000 | 252500 | 253000 | 252500 | 38 |
| 542 | 20231122 | 101100 | 4178083500 | 252500 | 252500 | 253000 | 252500 | 86 |
| 543 | 20231122 | 101000 | 4156345500 | 253000 | 253000 | 253000 | 252500 | 42 |
| 544 | 20231122 | 100900 | 4145725000 | 252500 | 252500 | 253000 | 252500 | 80 |
| 545 | 20231122 | 100800 | 4125503500 | 252500 | 252500 | 253000 | 252500 | 27 |
| 546 | 20231122 | 100700 | 4118681500 | 253000 | 252500 | 253000 | 252500 | 25 |
| 547 | 20231122 | 100600 | 4112364500 | 252500 | 252500 | 253000 | 252500 | 51 |
| 548 | 20231122 | 100500 | 4099479500 | 252500 | 253500 | 253500 | 252500 | 141 |
| 549 | 20231122 | 100400 | 4063790000 | 253000 | 253500 | 253500 | 253000 | 65 |
| 550 | 20231122 | 100300 | 4047333500 | 253000 | 253500 | 253500 | 253000 | 73 |
| 551 | 20231122 | 100200 | 4028863500 | 253000 | 253000 | 253500 | 253000 | 198 |
| 552 | 20231122 | 100100 | 3978749500 | 252500 | 253500 | 253500 | 252500 | 98 |
| 553 | 20231122 | 100000 | 3953957500 | 253500 | 252500 | 253500 | 252500 | 197 |
| 554 | 20231122 | 095900 | 3904123000 | 253000 | 252500 | 253000 | 252500 | 64 |
| 555 | 20231122 | 095800 | 3887948500 | 252500 | 253000 | 253000 | 252500 | 8 |
| 556 | 20231122 | 095700 | 3885925000 | 252500 | 252500 | 252500 | 252500 | 113 |
| 557 | 20231122 | 095600 | 3857392500 | 253000 | 253000 | 253000 | 253000 | 6 |
| 558 | 20231122 | 095500 | 3855874500 | 252500 | 252000 | 253000 | 252000 | 121 |
| 559 | 20231122 | 095400 | 3825321000 | 252500 | 252000 | 252500 | 251500 | 311 |
| 560 | 20231122 | 095300 | 3746945000 | 252000 | 251500 | 252000 | 251500 | 73 |
| 561 | 20231122 | 095200 | 3728558500 | 252000 | 251500 | 252000 | 251500 | 74 |
| 562 | 20231122 | 095100 | 3709944000 | 251500 | 252500 | 252500 | 251500 | 212 |
| 563 | 20231122 | 095000 | 3656550000 | 252500 | 252500 | 252500 | 252500 | 96 |
| 564 | 20231122 | 094900 | 3632310000 | 252500 | 252000 | 252500 | 252000 | 93 |
| 565 | 20231122 | 094800 | 3608859000 | 252000 | 252000 | 252000 | 251500 | 78 |
| 566 | 20231122 | 094700 | 3589208500 | 251000 | 251000 | 251500 | 251000 | 252 |
| 567 | 20231122 | 094600 | 3525837500 | 251000 | 251500 | 251500 | 251000 | 235 |
| 568 | 20231122 | 094500 | 3466777000 | 252000 | 251500 | 252000 | 251500 | 315 |
| 569 | 20231122 | 094400 | 3387535000 | 252000 | 251500 | 252000 | 251000 | 167 |
| 570 | 20231122 | 094300 | 3345534500 | 251000 | 252000 | 252000 | 251000 | 690 |
| 571 | 20231122 | 094200 | 3171851500 | 252500 | 252000 | 252500 | 252000 | 9 |
| 572 | 20231122 | 094100 | 3169579500 | 252000 | 252000 | 252500 | 252000 | 157 |
| 573 | 20231122 | 094000 | 3129999500 | 252000 | 251500 | 252500 | 251500 | 270 |
| 574 | 20231122 | 093900 | 3061959500 | 251000 | 252000 | 252000 | 251000 | 924 |
| 575 | 20231122 | 093800 | 2829655000 | 251500 | 252000 | 252500 | 251500 | 939 |
| 576 | 20231122 | 093700 | 2593186000 | 252000 | 252500 | 252500 | 252000 | 129 |
| 577 | 20231122 | 093600 | 2560663500 | 252000 | 253000 | 253000 | 252000 | 342 |
| 578 | 20231122 | 093500 | 2474348500 | 253000 | 253000 | 253000 | 252500 | 30 |
| 579 | 20231122 | 093400 | 2466761500 | 252500 | 253000 | 253000 | 252500 | 195 |
| 580 | 20231122 | 093300 | 2417467500 | 253000 | 253000 | 253500 | 253000 | 113 |
| 581 | 20231122 | 093200 | 2388872000 | 253000 | 253000 | 253500 | 253000 | 96 |
| 582 | 20231122 | 093100 | 2364572500 | 253000 | 253000 | 253500 | 253000 | 87 |
| 583 | 20231122 | 093000 | 2342545500 | 253000 | 253500 | 253500 | 253000 | 68 |
| 584 | 20231122 | 092900 | 2325327000 | 253000 | 253000 | 253500 | 252500 | 125 |
| 585 | 20231122 | 092800 | 2293699000 | 252500 | 253000 | 253500 | 252500 | 1147 |
| 586 | 20231122 | 092700 | 2003669000 | 253000 | 253000 | 253500 | 253000 | 63 |
| 587 | 20231122 | 092600 | 1987725500 | 253000 | 254000 | 254000 | 253000 | 410 |
| 588 | 20231122 | 092500 | 1883849000 | 254000 | 253500 | 254500 | 253000 | 599 |
| 589 | 20231122 | 092400 | 1731883500 | 253500 | 253500 | 253500 | 253000 | 354 |
| 590 | 20231122 | 092300 | 1642283000 | 253500 | 253000 | 253500 | 253000 | 178 |
| 591 | 20231122 | 092200 | 1597215000 | 253000 | 254000 | 254500 | 253000 | 811 |
| 592 | 20231122 | 092100 | 1391522000 | 254500 | 254000 | 254500 | 254000 | 52 |
| 593 | 20231122 | 092000 | 1378294000 | 254500 | 254500 | 254500 | 254000 | 103 |
| 594 | 20231122 | 091900 | 1352109500 | 254500 | 254000 | 254500 | 254000 | 225 |
| 595 | 20231122 | 091800 | 1294933500 | 254500 | 254000 | 254500 | 254000 | 145 |
| 596 | 20231122 | 091700 | 1258091000 | 254000 | 254000 | 254500 | 254000 | 58 |
| 597 | 20231122 | 091600 | 1243347500 | 254000 | 254500 | 255000 | 254000 | 303 |
| 598 | 20231122 | 091500 | 1166223500 | 254500 | 254000 | 254500 | 254000 | 57 |
| 599 | 20231122 | 091400 | 1151723500 | 254000 | 254000 | 254000 | 254000 | 119 |
| 600 | 20231122 | 091300 | 1121497500 | 253500 | 253500 | 254500 | 253500 | 656 |
| 601 | 20231122 | 091200 | 954902500 | 253500 | 253500 | 254000 | 253500 | 80 |
| 602 | 20231122 | 091100 | 934612500 | 254000 | 254000 | 254000 | 253500 | 54 |
| 603 | 20231122 | 091000 | 920898500 | 254000 | 254000 | 254000 | 253500 | 278 |
| 604 | 20231122 | 090900 | 850294000 | 254000 | 254500 | 254500 | 253500 | 537 |
| 605 | 20231122 | 090800 | 713877500 | 254500 | 254500 | 255500 | 254000 | 261 |
| 606 | 20231122 | 090700 | 647441000 | 254000 | 255000 | 255000 | 254000 | 211 |
| 607 | 20231122 | 090600 | 593708500 | 254000 | 255000 | 255000 | 254000 | 123 |
| 608 | 20231122 | 090500 | 562415000 | 254500 | 254000 | 255000 | 254000 | 158 |
| 609 | 20231122 | 090400 | 522232500 | 253500 | 253500 | 254000 | 253000 | 463 |
| 610 | 20231122 | 090300 | 405006500 | 253500 | 254000 | 254000 | 253000 | 381 |
| 611 | 20231122 | 090200 | 308403500 | 254000 | 254500 | 254500 | 253500 | 380 |
| 612 | 20231122 | 090100 | 211911500 | 254500 | 253500 | 255000 | 253500 | 106 |
| 613 | 20231122 | 090000 | 184983500 | 253000 | 254000 | 254500 | 253000 | 648 |