35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 184500 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 15697 |
| 3 | 20231124 | 184400 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 4 | 20231124 | 184300 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 5 | 20231124 | 184200 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 6 | 20231124 | 184100 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 7 | 20231124 | 184000 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 8 | 20231124 | 183900 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 9 | 20231124 | 183800 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 10 | 20231124 | 183700 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 11 | 20231124 | 183600 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 12 | 20231124 | 183500 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 13 | 20231124 | 183400 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 14 | 20231124 | 183300 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 15 | 20231124 | 183200 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 16 | 20231124 | 183100 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 17 | 20231124 | 183000 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 18 | 20231124 | 182900 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 19 | 20231124 | 182800 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 20 | 20231124 | 182700 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 21 | 20231124 | 182600 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 22 | 20231124 | 182500 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 23 | 20231124 | 182400 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 24 | 20231124 | 182300 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 25 | 20231124 | 182200 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 26 | 20231124 | 182100 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 27 | 20231124 | 182000 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 28 | 20231124 | 181900 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 29 | 20231124 | 181800 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 30 | 20231124 | 181700 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 31 | 20231124 | 181600 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 32 | 20231124 | 181500 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 15697 |
| 33 | 20231124 | 181400 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 34 | 20231124 | 181300 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 35 | 20231124 | 181200 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 36 | 20231124 | 181100 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 37 | 20231124 | 181000 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 38 | 20231124 | 180900 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 39 | 20231124 | 180800 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 40 | 20231124 | 180700 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 41 | 20231124 | 180600 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 42 | 20231124 | 180500 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 43 | 20231124 | 180400 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 44 | 20231124 | 180300 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 45 | 20231124 | 180200 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 46 | 20231124 | 180100 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 47 | 20231124 | 180000 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 48 | 20231124 | 175900 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 49 | 20231124 | 175800 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 50 | 20231124 | 175700 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 51 | 20231124 | 175600 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 52 | 20231124 | 175500 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 53 | 20231124 | 175400 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 54 | 20231124 | 175300 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 55 | 20231124 | 175200 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 56 | 20231124 | 175100 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 57 | 20231124 | 175000 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 58 | 20231124 | 174900 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 59 | 20231124 | 174800 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 60 | 20231124 | 174700 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 61 | 20231124 | 174600 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 62 | 20231124 | 174500 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 15697 |
| 63 | 20231124 | 174400 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 64 | 20231124 | 174300 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 65 | 20231124 | 174200 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 66 | 20231124 | 174100 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 67 | 20231124 | 174000 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 68 | 20231124 | 173900 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 69 | 20231124 | 173800 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 70 | 20231124 | 173700 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 71 | 20231124 | 173600 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 72 | 20231124 | 173500 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 73 | 20231124 | 173400 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 74 | 20231124 | 173300 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 75 | 20231124 | 173200 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 76 | 20231124 | 173100 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 77 | 20231124 | 173000 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 78 | 20231124 | 172900 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 79 | 20231124 | 172800 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 80 | 20231124 | 172700 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 81 | 20231124 | 172600 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 82 | 20231124 | 172500 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 83 | 20231124 | 172400 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 84 | 20231124 | 172300 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 85 | 20231124 | 172200 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 86 | 20231124 | 172100 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 87 | 20231124 | 172000 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 88 | 20231124 | 171900 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 89 | 20231124 | 171800 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 90 | 20231124 | 171700 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 91 | 20231124 | 171600 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 92 | 20231124 | 171500 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 15697 |
| 93 | 20231124 | 171400 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 94 | 20231124 | 171300 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 95 | 20231124 | 171200 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 96 | 20231124 | 171100 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 97 | 20231124 | 171000 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 98 | 20231124 | 170900 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 99 | 20231124 | 170800 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 100 | 20231124 | 170700 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 101 | 20231124 | 170600 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 102 | 20231124 | 170500 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 103 | 20231124 | 170400 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 104 | 20231124 | 170300 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 105 | 20231124 | 170200 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 106 | 20231124 | 170100 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 107 | 20231124 | 170000 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 108 | 20231124 | 165900 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 109 | 20231124 | 165800 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 110 | 20231124 | 165700 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 111 | 20231124 | 165600 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 112 | 20231124 | 165500 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 113 | 20231124 | 165400 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 114 | 20231124 | 165300 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 115 | 20231124 | 165200 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 116 | 20231124 | 165100 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 117 | 20231124 | 165000 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 118 | 20231124 | 164900 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 119 | 20231124 | 164800 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 120 | 20231124 | 164700 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 121 | 20231124 | 164600 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 122 | 20231124 | 164500 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 15697 |
| 123 | 20231124 | 164400 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 124 | 20231124 | 164300 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 125 | 20231124 | 164200 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 126 | 20231124 | 164100 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 127 | 20231124 | 164000 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 128 | 20231124 | 163900 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 129 | 20231124 | 163800 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 130 | 20231124 | 163700 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 131 | 20231124 | 163600 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 132 | 20231124 | 163500 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 133 | 20231124 | 163400 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 134 | 20231124 | 163300 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 135 | 20231124 | 163200 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 136 | 20231124 | 163100 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 137 | 20231124 | 163000 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 138 | 20231124 | 162900 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 139 | 20231124 | 162800 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 140 | 20231124 | 162700 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 141 | 20231124 | 162600 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 142 | 20231124 | 162500 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 143 | 20231124 | 162400 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 144 | 20231124 | 162300 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 145 | 20231124 | 162200 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 146 | 20231124 | 162100 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 147 | 20231124 | 162000 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 148 | 20231124 | 161900 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 149 | 20231124 | 161800 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 150 | 20231124 | 161700 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 151 | 20231124 | 161600 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 152 | 20231124 | 161500 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 15697 |
| 153 | 20231124 | 161400 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 154 | 20231124 | 161300 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 155 | 20231124 | 161200 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 156 | 20231124 | 161100 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 157 | 20231124 | 161000 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 158 | 20231124 | 160900 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 159 | 20231124 | 160800 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 160 | 20231124 | 160700 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 161 | 20231124 | 160600 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 162 | 20231124 | 160500 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 163 | 20231124 | 160400 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 164 | 20231124 | 160300 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 165 | 20231124 | 160200 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 166 | 20231124 | 160100 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 167 | 20231124 | 160000 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 168 | 20231124 | 155900 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 169 | 20231124 | 155800 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 170 | 20231124 | 155700 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 171 | 20231124 | 155600 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 172 | 20231124 | 155500 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 173 | 20231124 | 155400 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 174 | 20231124 | 155300 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 175 | 20231124 | 155200 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 176 | 20231124 | 155100 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 177 | 20231124 | 155000 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 178 | 20231124 | 154900 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 179 | 20231124 | 154800 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 180 | 20231124 | 154700 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 181 | 20231124 | 154600 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 182 | 20231124 | 154500 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 15697 |
| 183 | 20231124 | 154400 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 184 | 20231124 | 154300 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 185 | 20231124 | 154200 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 186 | 20231124 | 154100 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 187 | 20231124 | 154000 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 188 | 20231124 | 153900 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 189 | 20231124 | 153800 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 190 | 20231124 | 153700 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 191 | 20231124 | 153600 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 192 | 20231124 | 153500 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 193 | 20231124 | 153400 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 194 | 20231124 | 153300 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 195 | 20231124 | 153200 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 196 | 20231124 | 153100 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 197 | 20231124 | 153000 | 174669948000 | 472500 | 472500 | 472500 | 472500 | 15697 |
| 198 | 20231124 | 152900 | 167253115500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 199 | 20231124 | 152800 | 167253115500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 200 | 20231124 | 152700 | 167253115500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 201 | 20231124 | 152600 | 167253115500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 202 | 20231124 | 152500 | 167253115500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 203 | 20231124 | 152400 | 167253115500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 204 | 20231124 | 152300 | 167253115500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 205 | 20231124 | 152200 | 167253115500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 206 | 20231124 | 152100 | 167253115500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 207 | 20231124 | 152000 | 167253115500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 208 | 20231124 | 151900 | 167253115500 | 472500 | 472500 | 473000 | 472000 | 1515 |
| 209 | 20231124 | 151800 | 166537154500 | 472500 | 473000 | 473000 | 472500 | 1157 |
| 210 | 20231124 | 151700 | 165990402500 | 472500 | 472000 | 472500 | 472000 | 1609 |
| 211 | 20231124 | 151600 | 165230329500 | 472500 | 472000 | 472500 | 472000 | 997 |
| 212 | 20231124 | 151500 | 164759532000 | 472500 | 472500 | 472500 | 472000 | 475 |
| 213 | 20231124 | 151400 | 164535251000 | 472500 | 472500 | 472500 | 472000 | 868 |
| 214 | 20231124 | 151300 | 164125266000 | 472000 | 472000 | 473000 | 472000 | 904 |
| 215 | 20231124 | 151200 | 163698155000 | 472500 | 472000 | 473000 | 472000 | 1578 |
| 216 | 20231124 | 151100 | 162952721500 | 472500 | 472500 | 472500 | 472000 | 533 |
| 217 | 20231124 | 151000 | 162701059500 | 472000 | 472500 | 473000 | 472000 | 1303 |
| 218 | 20231124 | 150900 | 162085652500 | 472500 | 473000 | 473000 | 472000 | 1354 |
| 219 | 20231124 | 150800 | 161445854500 | 473000 | 472500 | 473000 | 472500 | 555 |
| 220 | 20231124 | 150700 | 161183576000 | 472500 | 473000 | 473500 | 472500 | 1245 |
| 221 | 20231124 | 150600 | 160594744500 | 473000 | 473500 | 473500 | 473000 | 241 |
| 222 | 20231124 | 150500 | 160480692000 | 473500 | 473500 | 473500 | 473000 | 343 |
| 223 | 20231124 | 150400 | 160318388000 | 473500 | 473000 | 473500 | 472500 | 724 |
| 224 | 20231124 | 150300 | 159975947500 | 473000 | 473000 | 473500 | 472500 | 1011 |
| 225 | 20231124 | 150200 | 159497735500 | 473000 | 473000 | 473500 | 473000 | 509 |
| 226 | 20231124 | 150100 | 159256919000 | 473000 | 473500 | 473500 | 473000 | 517 |
| 227 | 20231124 | 150000 | 159012359000 | 473000 | 473000 | 473500 | 473000 | 388 |
| 228 | 20231124 | 145900 | 158828738000 | 473500 | 473500 | 473500 | 473000 | 267 |
| 229 | 20231124 | 145800 | 158702411500 | 473500 | 473000 | 473500 | 473000 | 340 |
| 230 | 20231124 | 145700 | 158541570500 | 473500 | 473000 | 473500 | 473000 | 355 |
| 231 | 20231124 | 145600 | 158373603500 | 473000 | 473000 | 473500 | 473000 | 298 |
| 232 | 20231124 | 145500 | 158232615500 | 473000 | 472000 | 473500 | 472000 | 1782 |
| 233 | 20231124 | 145400 | 157390382500 | 472000 | 472000 | 472500 | 471500 | 679 |
| 234 | 20231124 | 145300 | 157069839500 | 472000 | 472500 | 472500 | 472000 | 2038 |
| 235 | 20231124 | 145200 | 156107853000 | 472500 | 472500 | 472500 | 472000 | 2150 |
| 236 | 20231124 | 145100 | 155092992500 | 472000 | 472500 | 473000 | 472000 | 2191 |
| 237 | 20231124 | 145000 | 154057818000 | 472500 | 473000 | 473500 | 472500 | 2209 |
| 238 | 20231124 | 144900 | 153013602000 | 473000 | 473000 | 473500 | 473000 | 776 |
| 239 | 20231124 | 144800 | 152646539000 | 473500 | 473500 | 473500 | 473000 | 516 |
| 240 | 20231124 | 144700 | 152402437500 | 473000 | 473000 | 473500 | 473000 | 805 |
| 241 | 20231124 | 144600 | 152021580500 | 473500 | 473500 | 473500 | 473000 | 608 |
| 242 | 20231124 | 144500 | 151733892500 | 473000 | 473500 | 473500 | 473000 | 1106 |
| 243 | 20231124 | 144400 | 151210711000 | 473000 | 473000 | 473500 | 473000 | 603 |
| 244 | 20231124 | 144300 | 150925326500 | 473500 | 473500 | 473500 | 473000 | 1267 |
| 245 | 20231124 | 144200 | 150325982500 | 473000 | 474000 | 474000 | 473000 | 6075 |
| 246 | 20231124 | 144100 | 147449478000 | 474000 | 473500 | 474000 | 473500 | 524 |
| 247 | 20231124 | 144000 | 147201323000 | 474000 | 473500 | 474000 | 473500 | 389 |
| 248 | 20231124 | 143900 | 147017058500 | 474000 | 473500 | 474000 | 473500 | 290 |
| 249 | 20231124 | 143800 | 146879709000 | 474000 | 474000 | 474500 | 473500 | 1049 |
| 250 | 20231124 | 143700 | 146382750500 | 474000 | 474500 | 474500 | 473500 | 1614 |
| 251 | 20231124 | 143600 | 145617675500 | 474000 | 474500 | 474500 | 474000 | 315 |
| 252 | 20231124 | 143500 | 145468337500 | 474000 | 474500 | 474500 | 474000 | 834 |
| 253 | 20231124 | 143400 | 145072976500 | 474500 | 474000 | 474500 | 474000 | 386 |
| 254 | 20231124 | 143300 | 144889916500 | 474000 | 474000 | 474500 | 474000 | 338 |
| 255 | 20231124 | 143200 | 144729571000 | 474500 | 474500 | 475000 | 474000 | 298 |
| 256 | 20231124 | 143100 | 144588183000 | 474500 | 474500 | 474500 | 474000 | 604 |
| 257 | 20231124 | 143000 | 144301651000 | 474500 | 474000 | 474500 | 474000 | 400 |
| 258 | 20231124 | 142900 | 144111887500 | 474000 | 474000 | 474500 | 473500 | 372 |
| 259 | 20231124 | 142800 | 143935435500 | 474000 | 473500 | 474000 | 473500 | 646 |
| 260 | 20231124 | 142700 | 143629374000 | 473500 | 474000 | 474500 | 473500 | 491 |
| 261 | 20231124 | 142600 | 143396680000 | 474500 | 474000 | 474500 | 474000 | 658 |
| 262 | 20231124 | 142500 | 143084776500 | 474000 | 474000 | 474500 | 473500 | 495 |
| 263 | 20231124 | 142400 | 142850172000 | 474000 | 474000 | 474000 | 473500 | 598 |
| 264 | 20231124 | 142300 | 142566824500 | 474000 | 474000 | 474000 | 473500 | 382 |
| 265 | 20231124 | 142200 | 142385873000 | 474000 | 474000 | 474000 | 473500 | 1183 |
| 266 | 20231124 | 142100 | 141825182000 | 474000 | 474000 | 474000 | 473500 | 750 |
| 267 | 20231124 | 142000 | 141469898500 | 474000 | 474000 | 474000 | 473500 | 163 |
| 268 | 20231124 | 141900 | 141392674000 | 474000 | 473500 | 474000 | 473500 | 260 |
| 269 | 20231124 | 141800 | 141269496000 | 474000 | 474000 | 474500 | 473500 | 946 |
| 270 | 20231124 | 141700 | 140821092000 | 474000 | 474000 | 474000 | 473500 | 458 |
| 271 | 20231124 | 141600 | 140604075500 | 474000 | 473500 | 474000 | 473500 | 338 |
| 272 | 20231124 | 141500 | 140443974500 | 473500 | 474500 | 474500 | 473500 | 1015 |
| 273 | 20231124 | 141400 | 139962890500 | 474000 | 474500 | 474500 | 474000 | 952 |
| 274 | 20231124 | 141300 | 139511612500 | 474500 | 475000 | 475000 | 474000 | 4945 |
| 275 | 20231124 | 141200 | 137167082500 | 475000 | 474500 | 475000 | 474500 | 559 |
| 276 | 20231124 | 141100 | 136901657500 | 474500 | 474500 | 475000 | 474500 | 291 |
| 277 | 20231124 | 141000 | 136763567000 | 475000 | 474500 | 475000 | 474500 | 246 |
| 278 | 20231124 | 140900 | 136646799500 | 474500 | 474500 | 475000 | 474500 | 250 |
| 279 | 20231124 | 140800 | 136528145000 | 475000 | 474500 | 475000 | 474500 | 334 |
| 280 | 20231124 | 140700 | 136369625000 | 474500 | 474500 | 475000 | 474500 | 183 |
| 281 | 20231124 | 140600 | 136282777500 | 474500 | 474500 | 475000 | 474500 | 212 |
| 282 | 20231124 | 140500 | 136182144500 | 474500 | 474500 | 475000 | 474500 | 211 |
| 283 | 20231124 | 140400 | 136081979500 | 474500 | 475000 | 475000 | 474500 | 347 |
| 284 | 20231124 | 140300 | 135917210000 | 474500 | 474500 | 475000 | 474500 | 790 |
| 285 | 20231124 | 140200 | 135542031500 | 474500 | 474500 | 475000 | 474500 | 393 |
| 286 | 20231124 | 140100 | 135355539500 | 474500 | 474500 | 475000 | 474500 | 373 |
| 287 | 20231124 | 140000 | 135178474500 | 474500 | 475000 | 475000 | 474500 | 154 |
| 288 | 20231124 | 135900 | 135105371500 | 475000 | 475000 | 475000 | 474500 | 298 |
| 289 | 20231124 | 135800 | 134963933500 | 474500 | 474500 | 475000 | 474500 | 436 |
| 290 | 20231124 | 135700 | 134757033000 | 474500 | 474500 | 475000 | 474500 | 273 |
| 291 | 20231124 | 135600 | 134627403500 | 474500 | 475000 | 475000 | 474500 | 171 |
| 292 | 20231124 | 135500 | 134546240000 | 475000 | 474500 | 475000 | 474500 | 787 |
| 293 | 20231124 | 135400 | 134172771000 | 475000 | 474500 | 475000 | 474500 | 274 |
| 294 | 20231124 | 135300 | 134042729500 | 474500 | 474500 | 475000 | 474500 | 137 |
| 295 | 20231124 | 135200 | 133977706000 | 474500 | 475000 | 475500 | 474500 | 1215 |
| 296 | 20231124 | 135100 | 133400454500 | 475000 | 475000 | 475500 | 475000 | 172 |
| 297 | 20231124 | 135000 | 133318730500 | 475000 | 475000 | 475500 | 475000 | 149 |
| 298 | 20231124 | 134900 | 133247934500 | 475000 | 475000 | 475500 | 475000 | 191 |
| 299 | 20231124 | 134800 | 133157183500 | 475000 | 475500 | 476000 | 475000 | 278 |
| 300 | 20231124 | 134700 | 133025010000 | 475500 | 476000 | 476000 | 475500 | 357 |
| 301 | 20231124 | 134600 | 132855156500 | 476000 | 475500 | 476000 | 475500 | 135 |
| 302 | 20231124 | 134500 | 132790941500 | 476000 | 476500 | 476500 | 475500 | 495 |
| 303 | 20231124 | 134400 | 132555304500 | 476500 | 476000 | 476500 | 476000 | 166 |
| 304 | 20231124 | 134300 | 132476270000 | 476000 | 476500 | 476500 | 476000 | 183 |
| 305 | 20231124 | 134200 | 132389106500 | 476500 | 476000 | 476500 | 476000 | 434 |
| 306 | 20231124 | 134100 | 132182485000 | 476000 | 476000 | 476500 | 476000 | 537 |
| 307 | 20231124 | 134000 | 131926852000 | 476000 | 476000 | 476500 | 476000 | 220 |
| 308 | 20231124 | 133900 | 131822106500 | 476500 | 476000 | 476500 | 476000 | 215 |
| 309 | 20231124 | 133800 | 131719733500 | 476000 | 476000 | 476500 | 476000 | 184 |
| 310 | 20231124 | 133700 | 131632130500 | 476000 | 476500 | 476500 | 476000 | 214 |
| 311 | 20231124 | 133600 | 131530211000 | 476000 | 476500 | 476500 | 476000 | 133 |
| 312 | 20231124 | 133500 | 131466871000 | 476000 | 475500 | 476500 | 475500 | 920 |
| 313 | 20231124 | 133400 | 131028882000 | 476000 | 475500 | 476000 | 475000 | 1590 |
| 314 | 20231124 | 133300 | 130272770000 | 475500 | 474500 | 475500 | 474500 | 1538 |
| 315 | 20231124 | 133200 | 129542336500 | 475000 | 474500 | 475000 | 474500 | 116 |
| 316 | 20231124 | 133100 | 129487261500 | 474500 | 474500 | 475000 | 474500 | 678 |
| 317 | 20231124 | 133000 | 129165547000 | 474500 | 474500 | 475000 | 474000 | 1221 |
| 318 | 20231124 | 132900 | 128586181500 | 474500 | 474500 | 475000 | 474500 | 457 |
| 319 | 20231124 | 132800 | 128369182000 | 474500 | 475000 | 475000 | 474500 | 468 |
| 320 | 20231124 | 132700 | 128147101000 | 475000 | 474500 | 475000 | 474500 | 584 |
| 321 | 20231124 | 132600 | 127869962500 | 475000 | 475000 | 475000 | 474500 | 1253 |
| 322 | 20231124 | 132500 | 127274942500 | 475000 | 475000 | 475500 | 475000 | 416 |
| 323 | 20231124 | 132400 | 127077326000 | 475000 | 475000 | 475500 | 475000 | 667 |
| 324 | 20231124 | 132300 | 126760468000 | 475500 | 475000 | 475500 | 475000 | 245 |
| 325 | 20231124 | 132200 | 126644064000 | 475500 | 475500 | 475500 | 475000 | 241 |
| 326 | 20231124 | 132100 | 126529563500 | 475500 | 475500 | 475500 | 475000 | 134 |
| 327 | 20231124 | 132000 | 126465866500 | 475500 | 475500 | 475500 | 475000 | 191 |
| 328 | 20231124 | 131900 | 126375092000 | 475500 | 475500 | 475500 | 475000 | 115 |
| 329 | 20231124 | 131800 | 126320434500 | 475500 | 475500 | 475500 | 475000 | 176 |
| 330 | 20231124 | 131700 | 126236787000 | 475500 | 475500 | 475500 | 475000 | 458 |
| 331 | 20231124 | 131600 | 126019027000 | 475500 | 475500 | 475500 | 475000 | 171 |
| 332 | 20231124 | 131500 | 125937732500 | 475000 | 475500 | 475500 | 475000 | 139 |
| 333 | 20231124 | 131400 | 125871654500 | 475000 | 475000 | 475500 | 475000 | 109 |
| 334 | 20231124 | 131300 | 125819850000 | 475000 | 476000 | 476000 | 475000 | 391 |
| 335 | 20231124 | 131200 | 125633943000 | 476000 | 475500 | 476000 | 475500 | 182 |
| 336 | 20231124 | 131100 | 125547392500 | 475500 | 475000 | 475500 | 474500 | 1858 |
| 337 | 20231124 | 131000 | 124664634500 | 475000 | 474500 | 475000 | 474500 | 230 |
| 338 | 20231124 | 130900 | 124555428000 | 475000 | 475000 | 475000 | 474500 | 138 |
| 339 | 20231124 | 130800 | 124489894000 | 474500 | 475000 | 475000 | 474500 | 223 |
| 340 | 20231124 | 130700 | 124383980000 | 475000 | 474500 | 475000 | 474500 | 208 |
| 341 | 20231124 | 130600 | 124285194500 | 474500 | 474500 | 475000 | 474500 | 154 |
| 342 | 20231124 | 130500 | 124212102000 | 474500 | 475000 | 475000 | 474500 | 671 |
| 343 | 20231124 | 130400 | 123893405000 | 475000 | 475000 | 475000 | 474500 | 149 |
| 344 | 20231124 | 130300 | 123822665000 | 475000 | 475000 | 475000 | 474500 | 90 |
| 345 | 20231124 | 130200 | 123779932000 | 474500 | 475000 | 475000 | 474500 | 105 |
| 346 | 20231124 | 130100 | 123730066000 | 475000 | 475000 | 475000 | 474500 | 247 |
| 347 | 20231124 | 130000 | 123612786500 | 474500 | 475000 | 475000 | 474500 | 133 |
| 348 | 20231124 | 125900 | 123549623000 | 475000 | 475000 | 475000 | 474500 | 114 |
| 349 | 20231124 | 125800 | 123495505500 | 474500 | 474500 | 475000 | 474000 | 343 |
| 350 | 20231124 | 125700 | 123332758000 | 474500 | 474500 | 474500 | 474000 | 1592 |
| 351 | 20231124 | 125600 | 122577372500 | 474000 | 474500 | 474500 | 474000 | 87 |
| 352 | 20231124 | 125500 | 122536105000 | 474500 | 474500 | 474500 | 474000 | 386 |
| 353 | 20231124 | 125400 | 122353129000 | 474500 | 474000 | 474500 | 474000 | 179 |
| 354 | 20231124 | 125300 | 122268269000 | 474500 | 474500 | 474500 | 474000 | 129 |
| 355 | 20231124 | 125200 | 122207095000 | 474000 | 474000 | 474500 | 474000 | 1492 |
| 356 | 20231124 | 125100 | 121499822500 | 474500 | 474500 | 475000 | 474000 | 327 |
| 357 | 20231124 | 125000 | 121344660500 | 474500 | 474500 | 475000 | 474000 | 638 |
| 358 | 20231124 | 124900 | 121041903500 | 474500 | 475000 | 475000 | 474500 | 1788 |
| 359 | 20231124 | 124800 | 120193460000 | 475000 | 474500 | 475000 | 474500 | 189 |
| 360 | 20231124 | 124700 | 120103719000 | 474500 | 475000 | 475000 | 474500 | 107 |
| 361 | 20231124 | 124600 | 120052929000 | 474500 | 474500 | 475000 | 474500 | 258 |
| 362 | 20231124 | 124500 | 119930488500 | 475000 | 475000 | 475500 | 474500 | 873 |
| 363 | 20231124 | 124400 | 119515830000 | 475000 | 475000 | 475000 | 474500 | 273 |
| 364 | 20231124 | 124300 | 119386226000 | 475000 | 474500 | 475000 | 474500 | 154 |
| 365 | 20231124 | 124200 | 119313127000 | 475000 | 475000 | 475000 | 474500 | 1529 |
| 366 | 20231124 | 124100 | 118586858000 | 475000 | 475000 | 475000 | 474500 | 881 |
| 367 | 20231124 | 124000 | 118168398000 | 475000 | 475500 | 475500 | 474500 | 953 |
| 368 | 20231124 | 123900 | 117715878500 | 475500 | 475500 | 475500 | 475000 | 149 |
| 369 | 20231124 | 123800 | 117645088500 | 475000 | 475000 | 475500 | 475000 | 244 |
| 370 | 20231124 | 123700 | 117529169500 | 475000 | 475000 | 475500 | 475000 | 401 |
| 371 | 20231124 | 123600 | 117338680500 | 475000 | 475500 | 475500 | 475000 | 91 |
| 372 | 20231124 | 123500 | 117295445000 | 475000 | 475000 | 475500 | 475000 | 168 |
| 373 | 20231124 | 123400 | 117215629500 | 475500 | 475500 | 475500 | 475000 | 143 |
| 374 | 20231124 | 123300 | 117147653000 | 475500 | 475000 | 475500 | 474500 | 228 |
| 375 | 20231124 | 123200 | 117039331500 | 474500 | 475000 | 475500 | 474500 | 501 |
| 376 | 20231124 | 123100 | 116801422000 | 475500 | 475000 | 475500 | 474500 | 409 |
| 377 | 20231124 | 123000 | 116607154500 | 475000 | 475000 | 475000 | 474500 | 159 |
| 378 | 20231124 | 122900 | 116531643500 | 475000 | 474500 | 475500 | 474500 | 2299 |
| 379 | 20231124 | 122800 | 115440232500 | 474500 | 474000 | 474500 | 474000 | 688 |
| 380 | 20231124 | 122700 | 115113925000 | 474000 | 474500 | 474500 | 474000 | 373 |
| 381 | 20231124 | 122600 | 114937022000 | 474500 | 475000 | 475000 | 474000 | 7203 |
| 382 | 20231124 | 122500 | 111516660000 | 475500 | 475500 | 475500 | 475000 | 207 |
| 383 | 20231124 | 122400 | 111418294000 | 475000 | 475500 | 475500 | 475000 | 138 |
| 384 | 20231124 | 122300 | 111352701500 | 475500 | 475500 | 475500 | 475000 | 271 |
| 385 | 20231124 | 122200 | 111223912500 | 475500 | 475500 | 475500 | 475000 | 484 |
| 386 | 20231124 | 122100 | 110993851500 | 475500 | 475500 | 475500 | 475000 | 292 |
| 387 | 20231124 | 122000 | 110855020500 | 475500 | 475000 | 475500 | 475000 | 307 |
| 388 | 20231124 | 121900 | 110709065000 | 475500 | 475500 | 475500 | 475000 | 330 |
| 389 | 20231124 | 121800 | 110552257500 | 475000 | 475500 | 475500 | 475000 | 203 |
| 390 | 20231124 | 121700 | 110455760000 | 475500 | 475500 | 475500 | 475000 | 248 |
| 391 | 20231124 | 121600 | 110337842500 | 475000 | 475500 | 476000 | 475000 | 349 |
| 392 | 20231124 | 121500 | 110171906500 | 475500 | 476000 | 476000 | 475500 | 714 |
| 393 | 20231124 | 121400 | 109832376500 | 476000 | 476000 | 476000 | 475500 | 204 |
| 394 | 20231124 | 121300 | 109735308500 | 476000 | 476500 | 476500 | 475500 | 1021 |
| 395 | 20231124 | 121200 | 109249322500 | 476500 | 476000 | 476500 | 476000 | 107 |
| 396 | 20231124 | 121100 | 109198341500 | 476500 | 476500 | 477000 | 476000 | 431 |
| 397 | 20231124 | 121000 | 108993043500 | 476000 | 476500 | 476500 | 476000 | 212 |
| 398 | 20231124 | 120900 | 108892043000 | 476500 | 476500 | 477000 | 476000 | 330 |
| 399 | 20231124 | 120800 | 108734809500 | 476500 | 476500 | 477000 | 476000 | 184 |
| 400 | 20231124 | 120700 | 108647146500 | 476500 | 476500 | 476500 | 476000 | 244 |
| 401 | 20231124 | 120600 | 108530909000 | 476500 | 476500 | 476500 | 476000 | 97 |
| 402 | 20231124 | 120500 | 108484695500 | 476500 | 477000 | 477000 | 476000 | 456 |
| 403 | 20231124 | 120400 | 108267397000 | 477000 | 477000 | 477000 | 476500 | 246 |
| 404 | 20231124 | 120300 | 108150124500 | 476500 | 477000 | 477000 | 476500 | 167 |
| 405 | 20231124 | 120200 | 108070481000 | 476500 | 477000 | 477000 | 476500 | 517 |
| 406 | 20231124 | 120100 | 107824027000 | 477000 | 477000 | 477000 | 476500 | 203 |
| 407 | 20231124 | 120000 | 107727252500 | 476500 | 476000 | 477000 | 475500 | 3992 |
| 408 | 20231124 | 115900 | 105825843500 | 476000 | 476000 | 476000 | 475500 | 211 |
| 409 | 20231124 | 115800 | 105725458500 | 475500 | 476000 | 476000 | 475500 | 954 |
| 410 | 20231124 | 115700 | 105271744000 | 476000 | 475500 | 476000 | 475500 | 280 |
| 411 | 20231124 | 115600 | 105138522000 | 476000 | 475500 | 476000 | 475500 | 92 |
| 412 | 20231124 | 115500 | 105094758500 | 475500 | 475500 | 476000 | 475500 | 401 |
| 413 | 20231124 | 115400 | 104904067000 | 476000 | 476000 | 476000 | 475500 | 157 |
| 414 | 20231124 | 115300 | 104829390500 | 476000 | 476000 | 476000 | 475500 | 385 |
| 415 | 20231124 | 115200 | 104646192500 | 475500 | 476000 | 476000 | 475500 | 92 |
| 416 | 20231124 | 115100 | 104602429000 | 476000 | 475500 | 476000 | 475500 | 182 |
| 417 | 20231124 | 115000 | 104515871500 | 475500 | 475000 | 475500 | 475000 | 663 |
| 418 | 20231124 | 114900 | 104200622000 | 475500 | 475500 | 475500 | 475000 | 312 |
| 419 | 20231124 | 114800 | 104052294000 | 475500 | 475000 | 475500 | 475000 | 279 |
| 420 | 20231124 | 114700 | 103919733000 | 475500 | 475500 | 475500 | 475000 | 250 |
| 421 | 20231124 | 114600 | 103800889500 | 475500 | 475500 | 475500 | 475000 | 233 |
| 422 | 20231124 | 114500 | 103690122000 | 475000 | 475500 | 475500 | 475000 | 380 |
| 423 | 20231124 | 114400 | 103509551500 | 475500 | 475000 | 475500 | 475000 | 105 |
| 424 | 20231124 | 114300 | 103459648000 | 475000 | 475000 | 475500 | 475000 | 237 |
| 425 | 20231124 | 114200 | 103347029000 | 475500 | 475500 | 476000 | 475000 | 745 |
| 426 | 20231124 | 114100 | 102992832500 | 475500 | 475000 | 475500 | 475000 | 833 |
| 427 | 20231124 | 114000 | 102596794500 | 475500 | 475500 | 475500 | 475000 | 188 |
| 428 | 20231124 | 113900 | 102507467500 | 475500 | 475000 | 475500 | 475000 | 306 |
| 429 | 20231124 | 113800 | 102362017000 | 475500 | 476000 | 476000 | 475500 | 1061 |
| 430 | 20231124 | 113700 | 101857484500 | 475500 | 476000 | 476000 | 475500 | 411 |
| 431 | 20231124 | 113600 | 101662041500 | 476000 | 475500 | 476000 | 475500 | 1154 |
| 432 | 20231124 | 113500 | 101113290000 | 475500 | 476000 | 476000 | 475500 | 293 |
| 433 | 20231124 | 113400 | 100973938500 | 476000 | 476000 | 476000 | 475500 | 177 |
| 434 | 20231124 | 113300 | 100889729500 | 475500 | 475500 | 476000 | 475500 | 173 |
| 435 | 20231124 | 113200 | 100807440500 | 476000 | 475500 | 476000 | 475500 | 135 |
| 436 | 20231124 | 113100 | 100743222500 | 476000 | 476000 | 476000 | 475500 | 135 |
| 437 | 20231124 | 113000 | 100679009000 | 476000 | 476000 | 476000 | 475500 | 223 |
| 438 | 20231124 | 112900 | 100572940000 | 475500 | 476000 | 476000 | 475500 | 147 |
| 439 | 20231124 | 112800 | 100503018000 | 476000 | 476000 | 476000 | 475500 | 239 |
| 440 | 20231124 | 112700 | 100389333500 | 475500 | 476000 | 476000 | 475500 | 192 |
| 441 | 20231124 | 112600 | 100298024500 | 476000 | 475500 | 476000 | 475500 | 199 |
| 442 | 20231124 | 112500 | 100203357000 | 476000 | 475500 | 476000 | 475500 | 238 |
| 443 | 20231124 | 112400 | 100090149000 | 475500 | 476000 | 476000 | 475500 | 304 |
| 444 | 20231124 | 112300 | 99945589500 | 475500 | 475500 | 476000 | 475500 | 164 |
| 445 | 20231124 | 112200 | 99867594000 | 475500 | 475500 | 476000 | 475500 | 178 |
| 446 | 20231124 | 112100 | 99782914500 | 475500 | 475500 | 476000 | 475500 | 167 |
| 447 | 20231124 | 112000 | 99703472500 | 475500 | 476000 | 476000 | 475500 | 140 |
| 448 | 20231124 | 111900 | 99636896500 | 476000 | 476000 | 476000 | 475500 | 248 |
| 449 | 20231124 | 111800 | 99518951500 | 476000 | 476000 | 476000 | 475500 | 75 |
| 450 | 20231124 | 111700 | 99483260500 | 475500 | 476000 | 476000 | 475500 | 77 |
| 451 | 20231124 | 111600 | 99446635500 | 476000 | 476000 | 476000 | 475500 | 987 |
| 452 | 20231124 | 111500 | 98976968500 | 476000 | 475500 | 476000 | 475500 | 724 |
| 453 | 20231124 | 111400 | 98632622000 | 475500 | 476000 | 476000 | 475500 | 259 |
| 454 | 20231124 | 111300 | 98509432500 | 476000 | 475500 | 476000 | 475500 | 230 |
| 455 | 20231124 | 111200 | 98400049000 | 476000 | 476000 | 476000 | 475500 | 79 |
| 456 | 20231124 | 111100 | 98362468000 | 475500 | 475500 | 476000 | 475000 | 1062 |
| 457 | 20231124 | 111000 | 97857549500 | 475000 | 475500 | 476000 | 475000 | 1736 |
| 458 | 20231124 | 110900 | 97032071500 | 476000 | 476000 | 476000 | 475500 | 161 |
| 459 | 20231124 | 110800 | 96955470000 | 476000 | 476000 | 476500 | 475500 | 1221 |
| 460 | 20231124 | 110700 | 96374393000 | 476000 | 476500 | 476500 | 476000 | 1528 |
| 461 | 20231124 | 110600 | 95647013500 | 476000 | 476500 | 476500 | 476000 | 247 |
| 462 | 20231124 | 110500 | 95529411000 | 476000 | 476500 | 476500 | 476000 | 88 |
| 463 | 20231124 | 110400 | 95487505000 | 476000 | 476500 | 476500 | 476000 | 116 |
| 464 | 20231124 | 110300 | 95432274500 | 476000 | 476500 | 476500 | 476000 | 240 |
| 465 | 20231124 | 110200 | 95317982500 | 476500 | 476500 | 477000 | 476000 | 380 |
| 466 | 20231124 | 110100 | 95136915000 | 476500 | 476000 | 476500 | 476000 | 101 |
| 467 | 20231124 | 110000 | 95088816000 | 476000 | 477000 | 477000 | 476000 | 353 |
| 468 | 20231124 | 105900 | 94920634000 | 477000 | 476500 | 477000 | 476500 | 153 |
| 469 | 20231124 | 105800 | 94847710500 | 476500 | 476500 | 477000 | 476000 | 650 |
| 470 | 20231124 | 105700 | 94537996500 | 476000 | 476500 | 477000 | 476000 | 430 |
| 471 | 20231124 | 105600 | 94333070500 | 476500 | 476500 | 477000 | 476500 | 281 |
| 472 | 20231124 | 105500 | 94199160000 | 476500 | 477000 | 477500 | 476500 | 430 |
| 473 | 20231124 | 105400 | 93994143500 | 477000 | 477500 | 477500 | 477000 | 425 |
| 474 | 20231124 | 105300 | 93791388000 | 477500 | 477000 | 477500 | 477000 | 191 |
| 475 | 20231124 | 105200 | 93700259000 | 477500 | 477000 | 477500 | 477000 | 265 |
| 476 | 20231124 | 105100 | 93573827500 | 477000 | 477000 | 477500 | 477000 | 125 |
| 477 | 20231124 | 105000 | 93514190000 | 477500 | 477000 | 477500 | 476500 | 352 |
| 478 | 20231124 | 104900 | 93346284500 | 477000 | 476500 | 477000 | 476500 | 90 |
| 479 | 20231124 | 104800 | 93303365000 | 476500 | 477500 | 477500 | 476500 | 396 |
| 480 | 20231124 | 104700 | 93114459500 | 477500 | 477500 | 477500 | 477000 | 669 |
| 481 | 20231124 | 104600 | 92795039500 | 477500 | 477000 | 477500 | 477000 | 391 |
| 482 | 20231124 | 104500 | 92608367000 | 477000 | 477000 | 477500 | 477000 | 161 |
| 483 | 20231124 | 104400 | 92531534000 | 477000 | 477500 | 477500 | 477000 | 175 |
| 484 | 20231124 | 104300 | 92448045500 | 477000 | 477000 | 477500 | 477000 | 365 |
| 485 | 20231124 | 104200 | 92273923500 | 477000 | 477500 | 477500 | 477000 | 186 |
| 486 | 20231124 | 104100 | 92185138000 | 477500 | 477000 | 477500 | 477000 | 317 |
| 487 | 20231124 | 104000 | 92033844500 | 477500 | 477500 | 477500 | 477000 | 123 |
| 488 | 20231124 | 103900 | 91975155500 | 477000 | 477000 | 477000 | 476500 | 234 |
| 489 | 20231124 | 103800 | 91863546500 | 477000 | 477000 | 477500 | 477000 | 1069 |
| 490 | 20231124 | 103700 | 91353624500 | 477000 | 477000 | 477000 | 476500 | 330 |
| 491 | 20231124 | 103600 | 91196250000 | 476500 | 476500 | 477000 | 476000 | 642 |
| 492 | 20231124 | 103500 | 90890439000 | 476500 | 476500 | 476500 | 476000 | 337 |
| 493 | 20231124 | 103400 | 90729869000 | 476000 | 476500 | 476500 | 476000 | 1323 |
| 494 | 20231124 | 103300 | 90099518500 | 476500 | 476000 | 476500 | 476000 | 456 |
| 495 | 20231124 | 103200 | 89882265000 | 476500 | 476500 | 476500 | 476000 | 342 |
| 496 | 20231124 | 103100 | 89719323500 | 476000 | 476500 | 476500 | 476000 | 571 |
| 497 | 20231124 | 103000 | 89447254500 | 476500 | 476500 | 476500 | 476000 | 394 |
| 498 | 20231124 | 102900 | 89259525000 | 477000 | 476500 | 477000 | 476500 | 820 |
| 499 | 20231124 | 102800 | 88868776500 | 476500 | 476500 | 476500 | 476000 | 236 |
| 500 | 20231124 | 102700 | 88756344500 | 476500 | 476500 | 476500 | 476000 | 306 |
| 501 | 20231124 | 102600 | 88610640000 | 476500 | 477500 | 477500 | 476000 | 1489 |
| 502 | 20231124 | 102500 | 87900758500 | 477000 | 477500 | 478000 | 477000 | 420 |
| 503 | 20231124 | 102400 | 87700225000 | 478000 | 477500 | 478000 | 477000 | 445 |
| 504 | 20231124 | 102300 | 87487757500 | 477500 | 477500 | 477500 | 477000 | 326 |
| 505 | 20231124 | 102200 | 87332128500 | 477500 | 477500 | 478000 | 477000 | 468 |
| 506 | 20231124 | 102100 | 87108661500 | 477500 | 478000 | 478000 | 477500 | 740 |
| 507 | 20231124 | 102000 | 86755145500 | 478000 | 477500 | 478000 | 477000 | 598 |
| 508 | 20231124 | 101900 | 86469613500 | 477500 | 477500 | 477500 | 477000 | 634 |
| 509 | 20231124 | 101800 | 86167021500 | 477500 | 477500 | 477500 | 477000 | 283 |
| 510 | 20231124 | 101700 | 86031937000 | 477000 | 477500 | 477500 | 477000 | 373 |
| 511 | 20231124 | 101600 | 85853863500 | 477500 | 477500 | 477500 | 477000 | 463 |
| 512 | 20231124 | 101500 | 85632821000 | 477500 | 477500 | 477500 | 477000 | 231 |
| 513 | 20231124 | 101400 | 85522564000 | 477500 | 476500 | 477500 | 476000 | 1325 |
| 514 | 20231124 | 101300 | 84890765500 | 476500 | 476000 | 476500 | 476000 | 665 |
| 515 | 20231124 | 101200 | 84574072500 | 476000 | 476000 | 476500 | 476000 | 693 |
| 516 | 20231124 | 101100 | 84244184000 | 476500 | 476500 | 476500 | 476000 | 781 |
| 517 | 20231124 | 101000 | 83872083000 | 476000 | 476500 | 476500 | 476000 | 787 |
| 518 | 20231124 | 100900 | 83497120000 | 476000 | 477000 | 477000 | 476000 | 1189 |
| 519 | 20231124 | 100800 | 82930513000 | 476500 | 477000 | 477500 | 476500 | 1240 |
| 520 | 20231124 | 100700 | 82339258000 | 477000 | 477500 | 477500 | 477000 | 520 |
| 521 | 20231124 | 100600 | 82091143500 | 477500 | 477500 | 477500 | 477000 | 442 |
| 522 | 20231124 | 100500 | 81880286500 | 477000 | 477500 | 477500 | 477000 | 158 |
| 523 | 20231124 | 100400 | 81804861500 | 477500 | 477500 | 478000 | 477000 | 538 |
| 524 | 20231124 | 100300 | 81548170500 | 477500 | 477500 | 478000 | 477000 | 1386 |
| 525 | 20231124 | 100200 | 80886292000 | 477500 | 477000 | 477500 | 477000 | 158 |
| 526 | 20231124 | 100100 | 80810898000 | 477500 | 477000 | 477500 | 477000 | 267 |
| 527 | 20231124 | 100000 | 80683498500 | 477000 | 478000 | 478000 | 477000 | 379 |
| 528 | 20231124 | 095900 | 80502564500 | 478000 | 477500 | 478000 | 477000 | 944 |
| 529 | 20231124 | 095800 | 80051793500 | 477500 | 477500 | 477500 | 477000 | 719 |
| 530 | 20231124 | 095700 | 79708657000 | 477500 | 478000 | 478000 | 477500 | 754 |
| 531 | 20231124 | 095600 | 79348590000 | 478000 | 478000 | 478000 | 477500 | 333 |
| 532 | 20231124 | 095500 | 79189534500 | 477500 | 478000 | 478500 | 477000 | 1747 |
| 533 | 20231124 | 095400 | 78354660500 | 478500 | 478500 | 478500 | 477500 | 724 |
| 534 | 20231124 | 095300 | 78008531500 | 477500 | 478500 | 479000 | 477000 | 2969 |
| 535 | 20231124 | 095200 | 76589870500 | 478500 | 479500 | 480000 | 478500 | 3217 |
| 536 | 20231124 | 095100 | 75048252500 | 479000 | 479500 | 479500 | 479000 | 1615 |
| 537 | 20231124 | 095000 | 74273921000 | 479000 | 478500 | 479500 | 478000 | 1578 |
| 538 | 20231124 | 094900 | 73518297000 | 478500 | 479500 | 479500 | 478000 | 1651 |
| 539 | 20231124 | 094800 | 72727796500 | 479500 | 478000 | 479500 | 478000 | 3083 |
| 540 | 20231124 | 094700 | 71251912000 | 478500 | 478500 | 478500 | 478000 | 948 |
| 541 | 20231124 | 094600 | 70798548500 | 478500 | 479000 | 479500 | 478000 | 2679 |
| 542 | 20231124 | 094500 | 69515374500 | 479000 | 478000 | 479500 | 477000 | 7105 |
| 543 | 20231124 | 094400 | 66117139500 | 478500 | 478500 | 478500 | 478000 | 754 |
| 544 | 20231124 | 094300 | 65756449000 | 478500 | 478000 | 478500 | 477500 | 912 |
| 545 | 20231124 | 094200 | 65320517500 | 477500 | 477500 | 477500 | 477000 | 1522 |
| 546 | 20231124 | 094100 | 64593809500 | 477500 | 477500 | 477500 | 477000 | 516 |
| 547 | 20231124 | 094000 | 64347468500 | 477500 | 478000 | 478500 | 477000 | 3613 |
| 548 | 20231124 | 093900 | 62621045500 | 478000 | 477000 | 478000 | 476500 | 2287 |
| 549 | 20231124 | 093800 | 61529529500 | 477000 | 476500 | 477000 | 476000 | 813 |
| 550 | 20231124 | 093700 | 61142103000 | 476500 | 477000 | 477000 | 476000 | 960 |
| 551 | 20231124 | 093600 | 60684627500 | 477000 | 477000 | 477000 | 476000 | 2711 |
| 552 | 20231124 | 093500 | 59391872500 | 477500 | 477000 | 478000 | 476500 | 2291 |
| 553 | 20231124 | 093400 | 58298538500 | 477000 | 476000 | 477000 | 475500 | 1896 |
| 554 | 20231124 | 093300 | 57395730000 | 476000 | 476000 | 476000 | 475500 | 1151 |
| 555 | 20231124 | 093200 | 56848270000 | 476000 | 475500 | 476000 | 475500 | 352 |
| 556 | 20231124 | 093100 | 56680806500 | 476000 | 476000 | 476000 | 475500 | 525 |
| 557 | 20231124 | 093000 | 56430990500 | 475500 | 476000 | 476500 | 475500 | 930 |
| 558 | 20231124 | 092900 | 55988360000 | 476000 | 476000 | 476000 | 475500 | 673 |
| 559 | 20231124 | 092800 | 55668039500 | 476000 | 476000 | 476000 | 475000 | 770 |
| 560 | 20231124 | 092700 | 55301849000 | 476000 | 476000 | 476500 | 475500 | 1527 |
| 561 | 20231124 | 092600 | 54574972500 | 476000 | 474000 | 476000 | 474000 | 6407 |
| 562 | 20231124 | 092500 | 51532678500 | 474500 | 474500 | 474500 | 474000 | 1118 |
| 563 | 20231124 | 092400 | 51002644500 | 474000 | 474000 | 474500 | 474000 | 1046 |
| 564 | 20231124 | 092300 | 50506659000 | 474000 | 474500 | 475000 | 473500 | 5923 |
| 565 | 20231124 | 092200 | 47698400000 | 474500 | 476000 | 476000 | 474000 | 5601 |
| 566 | 20231124 | 092100 | 45037670000 | 476000 | 475500 | 476000 | 475500 | 512 |
| 567 | 20231124 | 092000 | 44794104500 | 476000 | 476000 | 476000 | 475500 | 620 |
| 568 | 20231124 | 091900 | 44499081000 | 476000 | 476000 | 476500 | 475000 | 2894 |
| 569 | 20231124 | 091800 | 43122756000 | 476000 | 475500 | 477000 | 475000 | 2309 |
| 570 | 20231124 | 091700 | 42023896500 | 476000 | 476500 | 476500 | 475000 | 4010 |
| 571 | 20231124 | 091600 | 40115576000 | 476500 | 476500 | 477500 | 475500 | 2196 |
| 572 | 20231124 | 091500 | 39069121000 | 476500 | 477500 | 477500 | 476000 | 4861 |
| 573 | 20231124 | 091400 | 36751638500 | 477500 | 478500 | 479000 | 477500 | 1431 |
| 574 | 20231124 | 091300 | 36067537000 | 479000 | 478500 | 479000 | 478000 | 1315 |
| 575 | 20231124 | 091200 | 35438446500 | 478500 | 478500 | 478500 | 477000 | 2505 |
| 576 | 20231124 | 091100 | 34241768500 | 478500 | 478000 | 478500 | 477500 | 1762 |
| 577 | 20231124 | 091000 | 33399079000 | 478000 | 478500 | 478500 | 477500 | 2168 |
| 578 | 20231124 | 090900 | 32362368500 | 478500 | 480500 | 481000 | 475000 | 11038 |
| 579 | 20231124 | 090800 | 27081533500 | 481000 | 481500 | 481500 | 480000 | 4985 |
| 580 | 20231124 | 090700 | 24684215500 | 481500 | 481000 | 481500 | 480000 | 6447 |
| 581 | 20231124 | 090600 | 21584714000 | 481000 | 480000 | 481000 | 479000 | 5319 |
| 582 | 20231124 | 090500 | 19030247500 | 480500 | 479500 | 480500 | 479000 | 6604 |
| 583 | 20231124 | 090400 | 15861520500 | 479500 | 479000 | 479500 | 478500 | 5321 |
| 584 | 20231124 | 090300 | 13313446000 | 479000 | 479000 | 479500 | 478000 | 5897 |
| 585 | 20231124 | 090200 | 10489271000 | 479000 | 477500 | 479500 | 476500 | 6977 |
| 586 | 20231124 | 090100 | 7152612500 | 477000 | 478000 | 478500 | 475000 | 8549 |
| 587 | 20231124 | 090000 | 3076466000 | 477500 | 476500 | 478000 | 476000 | 6083 |