34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 184700 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 21487 |
| 3 | 20231124 | 184600 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 4 | 20231124 | 184500 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 5 | 20231124 | 184400 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 6 | 20231124 | 184300 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 7 | 20231124 | 184200 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 8 | 20231124 | 184100 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 9 | 20231124 | 184000 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 10 | 20231124 | 183900 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 11 | 20231124 | 183800 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 12 | 20231124 | 183700 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 13 | 20231124 | 183600 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 14 | 20231124 | 183500 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 15 | 20231124 | 183400 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 16 | 20231124 | 183300 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 17 | 20231124 | 183200 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 18 | 20231124 | 183100 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 19 | 20231124 | 183000 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 20 | 20231124 | 182900 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 21 | 20231124 | 182800 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 22 | 20231124 | 182700 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 23 | 20231124 | 182600 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 24 | 20231124 | 182500 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 25 | 20231124 | 182400 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 26 | 20231124 | 182300 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 27 | 20231124 | 182200 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 28 | 20231124 | 182100 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 29 | 20231124 | 182000 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 30 | 20231124 | 181900 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 31 | 20231124 | 181800 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 32 | 20231124 | 181700 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 21487 |
| 33 | 20231124 | 181600 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 34 | 20231124 | 181500 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 35 | 20231124 | 181400 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 36 | 20231124 | 181300 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 37 | 20231124 | 181200 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 38 | 20231124 | 181100 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 39 | 20231124 | 181000 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 40 | 20231124 | 180900 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 41 | 20231124 | 180800 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 42 | 20231124 | 180700 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 43 | 20231124 | 180600 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 44 | 20231124 | 180500 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 45 | 20231124 | 180400 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 46 | 20231124 | 180300 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 47 | 20231124 | 180200 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 48 | 20231124 | 180100 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 49 | 20231124 | 180000 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 50 | 20231124 | 175900 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 51 | 20231124 | 175800 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 52 | 20231124 | 175700 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 53 | 20231124 | 175600 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 54 | 20231124 | 175500 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 55 | 20231124 | 175400 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 56 | 20231124 | 175300 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 57 | 20231124 | 175200 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 58 | 20231124 | 175100 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 59 | 20231124 | 175000 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 60 | 20231124 | 174900 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 61 | 20231124 | 174800 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 62 | 20231124 | 174700 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 21487 |
| 63 | 20231124 | 174600 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 64 | 20231124 | 174500 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 65 | 20231124 | 174400 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 66 | 20231124 | 174300 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 67 | 20231124 | 174200 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 68 | 20231124 | 174100 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 69 | 20231124 | 174000 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 70 | 20231124 | 173900 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 71 | 20231124 | 173800 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 72 | 20231124 | 173700 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 73 | 20231124 | 173600 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 74 | 20231124 | 173500 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 75 | 20231124 | 173400 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 76 | 20231124 | 173300 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 77 | 20231124 | 173200 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 78 | 20231124 | 173100 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 79 | 20231124 | 173000 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 80 | 20231124 | 172900 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 81 | 20231124 | 172800 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 82 | 20231124 | 172700 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 83 | 20231124 | 172600 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 84 | 20231124 | 172500 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 85 | 20231124 | 172400 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 86 | 20231124 | 172300 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 87 | 20231124 | 172200 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 88 | 20231124 | 172100 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 89 | 20231124 | 172000 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 90 | 20231124 | 171900 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 91 | 20231124 | 171800 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 92 | 20231124 | 171700 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 21487 |
| 93 | 20231124 | 171600 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 94 | 20231124 | 171500 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 95 | 20231124 | 171400 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 96 | 20231124 | 171300 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 97 | 20231124 | 171200 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 98 | 20231124 | 171100 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 99 | 20231124 | 171000 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 100 | 20231124 | 170900 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 101 | 20231124 | 170800 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 102 | 20231124 | 170700 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 103 | 20231124 | 170600 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 104 | 20231124 | 170500 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 105 | 20231124 | 170400 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 106 | 20231124 | 170300 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 107 | 20231124 | 170200 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 108 | 20231124 | 170100 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 109 | 20231124 | 170000 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 110 | 20231124 | 165900 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 111 | 20231124 | 165800 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 112 | 20231124 | 165700 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 113 | 20231124 | 165600 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 114 | 20231124 | 165500 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 115 | 20231124 | 165400 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 116 | 20231124 | 165300 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 117 | 20231124 | 165200 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 118 | 20231124 | 165100 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 119 | 20231124 | 165000 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 120 | 20231124 | 164900 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 121 | 20231124 | 164800 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 122 | 20231124 | 164700 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 21487 |
| 123 | 20231124 | 164600 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 124 | 20231124 | 164500 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 125 | 20231124 | 164400 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 126 | 20231124 | 164300 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 127 | 20231124 | 164200 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 128 | 20231124 | 164100 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 129 | 20231124 | 164000 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 130 | 20231124 | 163900 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 131 | 20231124 | 163800 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 132 | 20231124 | 163700 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 133 | 20231124 | 163600 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 134 | 20231124 | 163500 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 135 | 20231124 | 163400 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 136 | 20231124 | 163300 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 137 | 20231124 | 163200 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 138 | 20231124 | 163100 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 139 | 20231124 | 163000 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 140 | 20231124 | 162900 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 141 | 20231124 | 162800 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 142 | 20231124 | 162700 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 143 | 20231124 | 162600 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 144 | 20231124 | 162500 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 145 | 20231124 | 162400 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 146 | 20231124 | 162300 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 147 | 20231124 | 162200 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 148 | 20231124 | 162100 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 149 | 20231124 | 162000 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 150 | 20231124 | 161900 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 151 | 20231124 | 161800 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 152 | 20231124 | 161700 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 21487 |
| 153 | 20231124 | 161600 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 154 | 20231124 | 161500 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 155 | 20231124 | 161400 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 156 | 20231124 | 161300 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 157 | 20231124 | 161200 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 158 | 20231124 | 161100 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 159 | 20231124 | 161000 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 160 | 20231124 | 160900 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 161 | 20231124 | 160800 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 162 | 20231124 | 160700 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 163 | 20231124 | 160600 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 164 | 20231124 | 160500 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 165 | 20231124 | 160400 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 166 | 20231124 | 160300 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 167 | 20231124 | 160200 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 168 | 20231124 | 160100 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 169 | 20231124 | 160000 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 170 | 20231124 | 155900 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 171 | 20231124 | 155800 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 172 | 20231124 | 155700 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 173 | 20231124 | 155600 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 174 | 20231124 | 155500 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 175 | 20231124 | 155400 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 176 | 20231124 | 155300 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 177 | 20231124 | 155200 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 178 | 20231124 | 155100 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 179 | 20231124 | 155000 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 180 | 20231124 | 154900 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 181 | 20231124 | 154800 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 182 | 20231124 | 154700 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 21487 |
| 183 | 20231124 | 154600 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 184 | 20231124 | 154500 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 185 | 20231124 | 154400 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 186 | 20231124 | 154300 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 187 | 20231124 | 154200 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 188 | 20231124 | 154100 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 189 | 20231124 | 154000 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 190 | 20231124 | 153900 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 191 | 20231124 | 153800 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 192 | 20231124 | 153700 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 193 | 20231124 | 153600 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 194 | 20231124 | 153500 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 195 | 20231124 | 153400 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 196 | 20231124 | 153300 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 197 | 20231124 | 153200 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 198 | 20231124 | 153100 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 0 |
| 199 | 20231124 | 153000 | 108503203500 | 463000 | 463000 | 463000 | 463000 | 21487 |
| 200 | 20231124 | 152900 | 98554722500 | 464000 | 464000 | 464000 | 464000 | 0 |
| 201 | 20231124 | 152800 | 98554722500 | 464000 | 464000 | 464000 | 464000 | 0 |
| 202 | 20231124 | 152700 | 98554722500 | 464000 | 464000 | 464000 | 464000 | 0 |
| 203 | 20231124 | 152600 | 98554722500 | 464000 | 464000 | 464000 | 464000 | 0 |
| 204 | 20231124 | 152500 | 98554722500 | 464000 | 464000 | 464000 | 464000 | 0 |
| 205 | 20231124 | 152400 | 98554722500 | 464000 | 464000 | 464000 | 464000 | 0 |
| 206 | 20231124 | 152300 | 98554722500 | 464000 | 464000 | 464000 | 464000 | 0 |
| 207 | 20231124 | 152200 | 98554722500 | 464000 | 464000 | 464000 | 464000 | 0 |
| 208 | 20231124 | 152100 | 98554722500 | 464000 | 464000 | 464000 | 464000 | 0 |
| 209 | 20231124 | 152000 | 98554722500 | 464000 | 464000 | 464000 | 464000 | 0 |
| 210 | 20231124 | 151900 | 98554722500 | 464000 | 464500 | 464500 | 464000 | 1729 |
| 211 | 20231124 | 151800 | 97752443000 | 464500 | 464000 | 464500 | 464000 | 754 |
| 212 | 20231124 | 151700 | 97402378500 | 464000 | 464500 | 464500 | 464000 | 902 |
| 213 | 20231124 | 151600 | 96983790500 | 464000 | 465000 | 465000 | 464000 | 191 |
| 214 | 20231124 | 151500 | 96895125500 | 465000 | 464500 | 465000 | 464000 | 2450 |
| 215 | 20231124 | 151400 | 95757222000 | 465000 | 465000 | 465000 | 464500 | 327 |
| 216 | 20231124 | 151300 | 95605236000 | 465000 | 464500 | 465500 | 464500 | 2867 |
| 217 | 20231124 | 151200 | 94271621000 | 465000 | 465000 | 465500 | 464500 | 692 |
| 218 | 20231124 | 151100 | 93949878500 | 465000 | 465500 | 465500 | 465000 | 242 |
| 219 | 20231124 | 151000 | 93837332000 | 465500 | 465500 | 465500 | 465000 | 149 |
| 220 | 20231124 | 150900 | 93768035000 | 465500 | 465500 | 465500 | 464500 | 605 |
| 221 | 20231124 | 150800 | 93486702500 | 465000 | 465500 | 465500 | 464500 | 1089 |
| 222 | 20231124 | 150700 | 92980094500 | 465500 | 465500 | 465500 | 465000 | 1041 |
| 223 | 20231124 | 150600 | 92495902000 | 465500 | 465500 | 465500 | 465000 | 465 |
| 224 | 20231124 | 150500 | 92279578000 | 465500 | 465500 | 465500 | 465000 | 349 |
| 225 | 20231124 | 150400 | 92117253500 | 465500 | 465000 | 465500 | 465000 | 654 |
| 226 | 20231124 | 150300 | 91813057000 | 465000 | 465500 | 465500 | 465000 | 561 |
| 227 | 20231124 | 150200 | 91552094500 | 465000 | 466000 | 466000 | 465000 | 657 |
| 228 | 20231124 | 150100 | 91246215000 | 466000 | 466000 | 466000 | 465500 | 1250 |
| 229 | 20231124 | 150000 | 90664178500 | 466000 | 466000 | 466000 | 465500 | 273 |
| 230 | 20231124 | 145900 | 90537040500 | 465500 | 466000 | 466500 | 465500 | 897 |
| 231 | 20231124 | 145800 | 90119087500 | 466000 | 466000 | 466000 | 465500 | 552 |
| 232 | 20231124 | 145700 | 89861918000 | 466000 | 465000 | 466000 | 465000 | 609 |
| 233 | 20231124 | 145600 | 89578349000 | 465000 | 464500 | 465500 | 464500 | 1084 |
| 234 | 20231124 | 145500 | 89074171500 | 465000 | 465000 | 465000 | 464500 | 579 |
| 235 | 20231124 | 145400 | 88805095000 | 465000 | 465000 | 465000 | 464500 | 261 |
| 236 | 20231124 | 145300 | 88683806000 | 464500 | 464500 | 465000 | 464500 | 251 |
| 237 | 20231124 | 145200 | 88567173000 | 464500 | 464500 | 465000 | 464500 | 169 |
| 238 | 20231124 | 145100 | 88488651000 | 464500 | 465000 | 465000 | 464500 | 206 |
| 239 | 20231124 | 145000 | 88392947000 | 464500 | 465000 | 465000 | 464500 | 324 |
| 240 | 20231124 | 144900 | 88242373500 | 464500 | 465000 | 465000 | 464500 | 195 |
| 241 | 20231124 | 144800 | 88151773000 | 464500 | 465000 | 465000 | 464500 | 304 |
| 242 | 20231124 | 144700 | 88010542000 | 464500 | 464500 | 465000 | 464500 | 200 |
| 243 | 20231124 | 144600 | 87917625500 | 464500 | 465000 | 465000 | 464500 | 197 |
| 244 | 20231124 | 144500 | 87826092500 | 465000 | 465000 | 465000 | 464500 | 285 |
| 245 | 20231124 | 144400 | 87693697000 | 465000 | 465500 | 465500 | 464500 | 292 |
| 246 | 20231124 | 144300 | 87557920000 | 465000 | 465500 | 465500 | 465000 | 147 |
| 247 | 20231124 | 144200 | 87489540500 | 465500 | 465500 | 465500 | 465000 | 871 |
| 248 | 20231124 | 144100 | 87084513000 | 465000 | 465500 | 465500 | 465000 | 308 |
| 249 | 20231124 | 144000 | 86941220000 | 465000 | 466000 | 466000 | 465000 | 650 |
| 250 | 20231124 | 143900 | 86638631500 | 465500 | 465500 | 466000 | 465500 | 658 |
| 251 | 20231124 | 143800 | 86332312500 | 465500 | 466000 | 466000 | 465500 | 272 |
| 252 | 20231124 | 143700 | 86205658500 | 465500 | 466000 | 466000 | 465500 | 226 |
| 253 | 20231124 | 143600 | 86100416000 | 465500 | 466000 | 466000 | 465500 | 292 |
| 254 | 20231124 | 143500 | 85964473000 | 465500 | 466000 | 466000 | 465500 | 397 |
| 255 | 20231124 | 143400 | 85779558500 | 465500 | 466000 | 466000 | 465500 | 192 |
| 256 | 20231124 | 143300 | 85690147000 | 465500 | 466000 | 466000 | 465500 | 199 |
| 257 | 20231124 | 143200 | 85597495000 | 466000 | 466000 | 466000 | 465500 | 123 |
| 258 | 20231124 | 143100 | 85540221000 | 465500 | 466000 | 466000 | 465500 | 907 |
| 259 | 20231124 | 143000 | 85117681500 | 465500 | 465500 | 466000 | 465500 | 141 |
| 260 | 20231124 | 142900 | 85052011500 | 465500 | 465000 | 466000 | 464500 | 1168 |
| 261 | 20231124 | 142800 | 84508660000 | 465000 | 465000 | 465000 | 464500 | 266 |
| 262 | 20231124 | 142700 | 84385039000 | 465000 | 465000 | 465000 | 464500 | 235 |
| 263 | 20231124 | 142600 | 84275849500 | 465000 | 465000 | 465000 | 464500 | 442 |
| 264 | 20231124 | 142500 | 84070405000 | 464500 | 465000 | 465000 | 464500 | 188 |
| 265 | 20231124 | 142400 | 83983028000 | 464500 | 464500 | 465000 | 464500 | 425 |
| 266 | 20231124 | 142300 | 83785473000 | 464500 | 465000 | 465000 | 464500 | 219 |
| 267 | 20231124 | 142200 | 83683703000 | 464500 | 465000 | 465000 | 464500 | 282 |
| 268 | 20231124 | 142100 | 83552619500 | 465000 | 465000 | 465000 | 464500 | 336 |
| 269 | 20231124 | 142000 | 83396436000 | 464500 | 465000 | 465000 | 464500 | 226 |
| 270 | 20231124 | 141900 | 83291385000 | 464500 | 465000 | 465000 | 464500 | 585 |
| 271 | 20231124 | 141800 | 83019457500 | 465000 | 465000 | 465000 | 464500 | 118 |
| 272 | 20231124 | 141700 | 82964626000 | 464500 | 464500 | 465000 | 464500 | 457 |
| 273 | 20231124 | 141600 | 82752326500 | 464500 | 465000 | 465000 | 464500 | 115 |
| 274 | 20231124 | 141500 | 82698889000 | 465000 | 465500 | 465500 | 464500 | 258 |
| 275 | 20231124 | 141400 | 82578956000 | 465500 | 465500 | 465500 | 465000 | 111 |
| 276 | 20231124 | 141300 | 82527311000 | 465500 | 465000 | 465500 | 464500 | 94 |
| 277 | 20231124 | 141200 | 82483602500 | 465000 | 464500 | 465500 | 464000 | 1128 |
| 278 | 20231124 | 141100 | 81959434000 | 464500 | 464000 | 464500 | 464000 | 739 |
| 279 | 20231124 | 141000 | 81616468500 | 463500 | 464000 | 464000 | 463500 | 384 |
| 280 | 20231124 | 140900 | 81438352000 | 464000 | 464000 | 464500 | 464000 | 971 |
| 281 | 20231124 | 140800 | 80987777000 | 464000 | 464500 | 464500 | 464000 | 128 |
| 282 | 20231124 | 140700 | 80928354500 | 464000 | 464500 | 464500 | 464000 | 138 |
| 283 | 20231124 | 140600 | 80864306000 | 464500 | 464500 | 464500 | 464000 | 129 |
| 284 | 20231124 | 140500 | 80804429500 | 464000 | 464000 | 464500 | 464000 | 158 |
| 285 | 20231124 | 140400 | 80731094500 | 464000 | 464000 | 464500 | 463500 | 395 |
| 286 | 20231124 | 140300 | 80547827500 | 463500 | 464000 | 464000 | 463500 | 259 |
| 287 | 20231124 | 140200 | 80427745000 | 463500 | 464000 | 464000 | 463500 | 1091 |
| 288 | 20231124 | 140100 | 79921556000 | 463500 | 463500 | 464000 | 463500 | 131 |
| 289 | 20231124 | 140000 | 79860805000 | 463500 | 464000 | 464500 | 463500 | 503 |
| 290 | 20231124 | 135900 | 79627428500 | 464000 | 464500 | 464500 | 463500 | 2275 |
| 291 | 20231124 | 135800 | 78571936500 | 464000 | 464500 | 464500 | 464000 | 149 |
| 292 | 20231124 | 135700 | 78502769500 | 464000 | 464000 | 464500 | 464000 | 129 |
| 293 | 20231124 | 135600 | 78442897000 | 464000 | 464000 | 464500 | 464000 | 122 |
| 294 | 20231124 | 135500 | 78386251000 | 464000 | 464000 | 464500 | 464000 | 150 |
| 295 | 20231124 | 135400 | 78316625000 | 464000 | 464000 | 464500 | 464000 | 485 |
| 296 | 20231124 | 135300 | 78091572500 | 464000 | 465000 | 465000 | 464000 | 382 |
| 297 | 20231124 | 135200 | 77914165000 | 465000 | 464500 | 465000 | 464000 | 279 |
| 298 | 20231124 | 135100 | 77784570000 | 464500 | 465000 | 465000 | 464000 | 681 |
| 299 | 20231124 | 135000 | 77468277000 | 464500 | 465000 | 465000 | 464500 | 344 |
| 300 | 20231124 | 134900 | 77308477000 | 465000 | 465500 | 465500 | 464500 | 920 |
| 301 | 20231124 | 134800 | 76880872000 | 465000 | 465500 | 465500 | 465000 | 270 |
| 302 | 20231124 | 134700 | 76755269500 | 465000 | 465500 | 465500 | 465000 | 102 |
| 303 | 20231124 | 134600 | 76707826000 | 465000 | 465000 | 465500 | 465000 | 277 |
| 304 | 20231124 | 134500 | 76578927000 | 465000 | 465500 | 465500 | 465000 | 339 |
| 305 | 20231124 | 134400 | 76421284500 | 465500 | 465500 | 465500 | 465000 | 233 |
| 306 | 20231124 | 134300 | 76312882500 | 465000 | 465500 | 465500 | 465000 | 86 |
| 307 | 20231124 | 134200 | 76272881500 | 465000 | 465000 | 465500 | 464500 | 435 |
| 308 | 20231124 | 134100 | 76070574000 | 465000 | 465000 | 465000 | 464500 | 227 |
| 309 | 20231124 | 134000 | 75965079500 | 465000 | 463500 | 465500 | 463500 | 6523 |
| 310 | 20231124 | 133900 | 72937348000 | 463500 | 466000 | 466000 | 463500 | 4966 |
| 311 | 20231124 | 133800 | 70632767500 | 466000 | 466000 | 466000 | 465500 | 90 |
| 312 | 20231124 | 133700 | 70590863500 | 465500 | 466000 | 466000 | 465500 | 273 |
| 313 | 20231124 | 133600 | 70463720500 | 465500 | 465500 | 465500 | 465000 | 312 |
| 314 | 20231124 | 133500 | 70318522500 | 465500 | 465500 | 465500 | 465000 | 84 |
| 315 | 20231124 | 133400 | 70279444500 | 465000 | 465000 | 465500 | 465000 | 399 |
| 316 | 20231124 | 133300 | 70093904000 | 465500 | 465000 | 465500 | 464500 | 245 |
| 317 | 20231124 | 133200 | 69980012500 | 464500 | 465500 | 465500 | 464500 | 280 |
| 318 | 20231124 | 133100 | 69849828000 | 465500 | 465500 | 465500 | 465000 | 110 |
| 319 | 20231124 | 133000 | 69798663500 | 465000 | 465500 | 465500 | 465000 | 127 |
| 320 | 20231124 | 132900 | 69739585000 | 465500 | 465000 | 466000 | 465000 | 738 |
| 321 | 20231124 | 132800 | 69396328000 | 464500 | 465000 | 465000 | 464500 | 97 |
| 322 | 20231124 | 132700 | 69351256000 | 464500 | 464000 | 465000 | 463500 | 469 |
| 323 | 20231124 | 132600 | 69133424500 | 463500 | 464500 | 464500 | 463500 | 826 |
| 324 | 20231124 | 132500 | 68750178000 | 464000 | 464500 | 464500 | 464000 | 124 |
| 325 | 20231124 | 132400 | 68692634500 | 464500 | 464500 | 464500 | 464000 | 454 |
| 326 | 20231124 | 132300 | 68481932500 | 464000 | 464500 | 465000 | 464000 | 535 |
| 327 | 20231124 | 132200 | 68233487000 | 464500 | 464500 | 464500 | 464000 | 125 |
| 328 | 20231124 | 132100 | 68175473000 | 464500 | 464000 | 464500 | 463500 | 780 |
| 329 | 20231124 | 132000 | 67813525500 | 464500 | 464000 | 464500 | 463500 | 799 |
| 330 | 20231124 | 131900 | 67442775500 | 463500 | 464500 | 464500 | 463500 | 1075 |
| 331 | 20231124 | 131800 | 66943879500 | 464000 | 465000 | 465000 | 464000 | 634 |
| 332 | 20231124 | 131700 | 66649494500 | 465000 | 465000 | 465000 | 464500 | 155 |
| 333 | 20231124 | 131600 | 66577467500 | 464500 | 465000 | 465000 | 464500 | 190 |
| 334 | 20231124 | 131500 | 66489162000 | 464500 | 465000 | 465000 | 464500 | 174 |
| 335 | 20231124 | 131400 | 66408316000 | 465000 | 465000 | 465000 | 464500 | 159 |
| 336 | 20231124 | 131300 | 66334436000 | 465000 | 464500 | 465000 | 464500 | 817 |
| 337 | 20231124 | 131200 | 65954855500 | 465000 | 464500 | 465000 | 464500 | 149 |
| 338 | 20231124 | 131100 | 65885623500 | 465000 | 465000 | 465500 | 464500 | 718 |
| 339 | 20231124 | 131000 | 65551759000 | 464500 | 466000 | 466000 | 464500 | 6865 |
| 340 | 20231124 | 130900 | 62359380000 | 465500 | 465500 | 466000 | 465500 | 206 |
| 341 | 20231124 | 130800 | 62263480500 | 465500 | 466000 | 466000 | 465500 | 434 |
| 342 | 20231124 | 130700 | 62061271500 | 466000 | 466000 | 466000 | 465500 | 110 |
| 343 | 20231124 | 130600 | 62010042500 | 466000 | 465500 | 466000 | 465500 | 115 |
| 344 | 20231124 | 130500 | 61956501000 | 465500 | 465500 | 466000 | 465500 | 217 |
| 345 | 20231124 | 130400 | 61855412000 | 466000 | 466000 | 466000 | 465500 | 68 |
| 346 | 20231124 | 130300 | 61823752000 | 465500 | 465500 | 466000 | 465500 | 866 |
| 347 | 20231124 | 130200 | 61420613000 | 465500 | 466500 | 466500 | 465500 | 603 |
| 348 | 20231124 | 130100 | 61139718500 | 466000 | 466500 | 466500 | 466000 | 89 |
| 349 | 20231124 | 130000 | 61098233000 | 466500 | 466000 | 466500 | 466000 | 569 |
| 350 | 20231124 | 125900 | 60833034000 | 466000 | 466000 | 466500 | 466000 | 1626 |
| 351 | 20231124 | 125800 | 60075271000 | 466500 | 466500 | 466500 | 466000 | 628 |
| 352 | 20231124 | 125700 | 59782392000 | 466500 | 466500 | 466500 | 466000 | 135 |
| 353 | 20231124 | 125600 | 59719454500 | 466500 | 466000 | 466500 | 466000 | 287 |
| 354 | 20231124 | 125500 | 59585608500 | 466000 | 466000 | 466500 | 466000 | 133 |
| 355 | 20231124 | 125400 | 59523591500 | 466000 | 466000 | 466500 | 466000 | 195 |
| 356 | 20231124 | 125300 | 59432695000 | 466000 | 466500 | 466500 | 466000 | 131 |
| 357 | 20231124 | 125200 | 59371617500 | 466500 | 466000 | 466500 | 466000 | 108 |
| 358 | 20231124 | 125100 | 59321269000 | 466500 | 466000 | 466500 | 466000 | 166 |
| 359 | 20231124 | 125000 | 59243882000 | 466000 | 466500 | 466500 | 466000 | 118 |
| 360 | 20231124 | 124900 | 59188858500 | 466000 | 466500 | 466500 | 466000 | 129 |
| 361 | 20231124 | 124800 | 59128709500 | 466000 | 466500 | 466500 | 466000 | 155 |
| 362 | 20231124 | 124700 | 59056447000 | 466500 | 466500 | 466500 | 466000 | 114 |
| 363 | 20231124 | 124600 | 59003307000 | 466500 | 466000 | 466500 | 466000 | 138 |
| 364 | 20231124 | 124500 | 58938947500 | 466500 | 466000 | 466500 | 466000 | 157 |
| 365 | 20231124 | 124400 | 58865758000 | 466000 | 466500 | 466500 | 466000 | 173 |
| 366 | 20231124 | 124300 | 58785103500 | 466000 | 466000 | 466500 | 466000 | 156 |
| 367 | 20231124 | 124200 | 58712355000 | 466000 | 466000 | 466500 | 466000 | 170 |
| 368 | 20231124 | 124100 | 58633073500 | 466000 | 466500 | 466500 | 466000 | 99 |
| 369 | 20231124 | 124000 | 58586915000 | 466000 | 466000 | 466500 | 466000 | 233 |
| 370 | 20231124 | 123900 | 58478273500 | 466000 | 466500 | 466500 | 466000 | 137 |
| 371 | 20231124 | 123800 | 58414388000 | 466500 | 466500 | 466500 | 466000 | 211 |
| 372 | 20231124 | 123700 | 58316000500 | 466000 | 466000 | 466500 | 465500 | 597 |
| 373 | 20231124 | 123600 | 58037980000 | 466000 | 465500 | 466500 | 465500 | 110 |
| 374 | 20231124 | 123500 | 57986743000 | 465500 | 465500 | 466500 | 465500 | 195 |
| 375 | 20231124 | 123400 | 57895896500 | 466500 | 466000 | 466500 | 465500 | 469 |
| 376 | 20231124 | 123300 | 57677376500 | 465500 | 465500 | 466000 | 465500 | 164 |
| 377 | 20231124 | 123200 | 57601004500 | 465500 | 465500 | 466000 | 465500 | 227 |
| 378 | 20231124 | 123100 | 57495265500 | 465500 | 465500 | 466500 | 465500 | 1766 |
| 379 | 20231124 | 123000 | 56672337500 | 465500 | 465500 | 466000 | 465500 | 203 |
| 380 | 20231124 | 122900 | 56577801500 | 465500 | 465500 | 466000 | 465500 | 559 |
| 381 | 20231124 | 122800 | 56317533500 | 466000 | 466500 | 466500 | 465500 | 2545 |
| 382 | 20231124 | 122700 | 55131735000 | 466000 | 466000 | 466500 | 466000 | 287 |
| 383 | 20231124 | 122600 | 54997974500 | 466000 | 466500 | 466500 | 466000 | 1801 |
| 384 | 20231124 | 122500 | 54157923000 | 467000 | 467000 | 467000 | 466500 | 156 |
| 385 | 20231124 | 122400 | 54085129500 | 467000 | 467000 | 467000 | 466500 | 103 |
| 386 | 20231124 | 122300 | 54037058000 | 466500 | 466500 | 467000 | 466500 | 85 |
| 387 | 20231124 | 122200 | 53997386500 | 466500 | 466500 | 467000 | 466500 | 187 |
| 388 | 20231124 | 122100 | 53910133500 | 467000 | 466500 | 467000 | 466500 | 164 |
| 389 | 20231124 | 122000 | 53833565000 | 467000 | 466500 | 467000 | 466500 | 84 |
| 390 | 20231124 | 121900 | 53794357000 | 467000 | 466500 | 467000 | 466500 | 133 |
| 391 | 20231124 | 121800 | 53732287000 | 466500 | 466500 | 467000 | 466500 | 206 |
| 392 | 20231124 | 121700 | 53636132500 | 467000 | 467000 | 467000 | 466500 | 189 |
| 393 | 20231124 | 121600 | 53547905000 | 467000 | 467000 | 467000 | 466500 | 327 |
| 394 | 20231124 | 121500 | 53395335000 | 466500 | 467000 | 467000 | 466500 | 81 |
| 395 | 20231124 | 121400 | 53357535500 | 467000 | 467000 | 467000 | 466500 | 79 |
| 396 | 20231124 | 121300 | 53320673000 | 466500 | 466500 | 467000 | 466500 | 110 |
| 397 | 20231124 | 121200 | 53269343500 | 466500 | 467000 | 467000 | 466500 | 324 |
| 398 | 20231124 | 121100 | 53118080000 | 467000 | 467000 | 467000 | 466500 | 162 |
| 399 | 20231124 | 121000 | 53042477000 | 466500 | 466500 | 467000 | 466500 | 159 |
| 400 | 20231124 | 120900 | 52968283500 | 466500 | 466500 | 467000 | 466500 | 95 |
| 401 | 20231124 | 120800 | 52923960500 | 467000 | 467000 | 467000 | 466500 | 519 |
| 402 | 20231124 | 120700 | 52681830000 | 467000 | 467000 | 467000 | 466500 | 323 |
| 403 | 20231124 | 120600 | 52531116500 | 467000 | 467000 | 467000 | 466500 | 359 |
| 404 | 20231124 | 120500 | 52363517500 | 467000 | 467000 | 467500 | 467000 | 215 |
| 405 | 20231124 | 120400 | 52263104500 | 467000 | 467000 | 467500 | 467000 | 222 |
| 406 | 20231124 | 120300 | 52159424500 | 467000 | 467000 | 467500 | 467000 | 116 |
| 407 | 20231124 | 120200 | 52105250000 | 467500 | 467000 | 467500 | 467000 | 91 |
| 408 | 20231124 | 120100 | 52062744000 | 467000 | 467000 | 467500 | 467000 | 290 |
| 409 | 20231124 | 120000 | 51927305000 | 467500 | 467000 | 467500 | 467000 | 256 |
| 410 | 20231124 | 115900 | 51807750000 | 467000 | 467000 | 467500 | 467000 | 115 |
| 411 | 20231124 | 115800 | 51754028500 | 467000 | 467000 | 467000 | 466500 | 967 |
| 412 | 20231124 | 115700 | 51302515000 | 466500 | 466500 | 467000 | 466500 | 133 |
| 413 | 20231124 | 115600 | 51240450500 | 466500 | 467000 | 467000 | 466500 | 248 |
| 414 | 20231124 | 115500 | 51124712500 | 466500 | 466500 | 467000 | 466500 | 124 |
| 415 | 20231124 | 115400 | 51066849500 | 467000 | 466500 | 467000 | 466500 | 138 |
| 416 | 20231124 | 115300 | 51002455500 | 466500 | 467000 | 467000 | 466500 | 163 |
| 417 | 20231124 | 115200 | 50926374500 | 467000 | 467000 | 467500 | 466500 | 331 |
| 418 | 20231124 | 115100 | 50771846500 | 467000 | 467000 | 467000 | 466500 | 629 |
| 419 | 20231124 | 115000 | 50478172500 | 466500 | 466500 | 467000 | 466500 | 153 |
| 420 | 20231124 | 114900 | 50406788500 | 467000 | 466500 | 467000 | 466500 | 171 |
| 421 | 20231124 | 114800 | 50326991500 | 466500 | 467500 | 467500 | 466500 | 544 |
| 422 | 20231124 | 114700 | 50073007500 | 467000 | 467500 | 467500 | 467000 | 372 |
| 423 | 20231124 | 114600 | 49899228000 | 467000 | 467000 | 467500 | 467000 | 562 |
| 424 | 20231124 | 114500 | 49636700500 | 467000 | 467000 | 467500 | 467000 | 172 |
| 425 | 20231124 | 114400 | 49556373500 | 467500 | 467500 | 467500 | 467000 | 114 |
| 426 | 20231124 | 114300 | 49503117500 | 467000 | 467000 | 467500 | 467000 | 217 |
| 427 | 20231124 | 114200 | 49401761000 | 467000 | 467000 | 467500 | 467000 | 151 |
| 428 | 20231124 | 114100 | 49331232000 | 467500 | 467000 | 467500 | 467000 | 233 |
| 429 | 20231124 | 114000 | 49222414000 | 467000 | 467000 | 467500 | 467000 | 148 |
| 430 | 20231124 | 113900 | 49153274000 | 467500 | 467500 | 468000 | 467000 | 294 |
| 431 | 20231124 | 113800 | 49015853500 | 468000 | 467500 | 468000 | 467500 | 289 |
| 432 | 20231124 | 113700 | 48880734500 | 467500 | 467500 | 468000 | 467500 | 171 |
| 433 | 20231124 | 113600 | 48800770000 | 467500 | 467500 | 468000 | 467500 | 132 |
| 434 | 20231124 | 113500 | 48739056000 | 467500 | 467500 | 468000 | 467500 | 125 |
| 435 | 20231124 | 113400 | 48680608500 | 467500 | 468000 | 468000 | 467500 | 116 |
| 436 | 20231124 | 113300 | 48626367000 | 468000 | 467500 | 468000 | 467500 | 111 |
| 437 | 20231124 | 113200 | 48574467500 | 467500 | 467500 | 468000 | 467500 | 129 |
| 438 | 20231124 | 113100 | 48514149000 | 467500 | 467500 | 468000 | 467500 | 143 |
| 439 | 20231124 | 113000 | 48447288000 | 467500 | 468000 | 468000 | 467500 | 188 |
| 440 | 20231124 | 112900 | 48359393000 | 467500 | 467500 | 468000 | 467500 | 127 |
| 441 | 20231124 | 112800 | 48300008500 | 467500 | 467500 | 468000 | 467500 | 148 |
| 442 | 20231124 | 112700 | 48230813000 | 468000 | 467500 | 468000 | 467000 | 141 |
| 443 | 20231124 | 112600 | 48164892000 | 467500 | 467500 | 468000 | 467500 | 178 |
| 444 | 20231124 | 112500 | 48081665000 | 467500 | 467500 | 468000 | 467500 | 125 |
| 445 | 20231124 | 112400 | 48023224000 | 467500 | 467000 | 468000 | 467000 | 429 |
| 446 | 20231124 | 112300 | 47822689000 | 467000 | 467000 | 467500 | 467000 | 311 |
| 447 | 20231124 | 112200 | 47677436000 | 467500 | 467500 | 468000 | 467000 | 184 |
| 448 | 20231124 | 112100 | 47591452000 | 467500 | 468000 | 468000 | 467500 | 118 |
| 449 | 20231124 | 112000 | 47536282000 | 467500 | 467500 | 468000 | 467500 | 143 |
| 450 | 20231124 | 111900 | 47469423000 | 467500 | 468000 | 468000 | 467500 | 255 |
| 451 | 20231124 | 111800 | 47350162500 | 467500 | 467500 | 467500 | 467000 | 949 |
| 452 | 20231124 | 111700 | 46906531500 | 467000 | 467000 | 467500 | 467000 | 80 |
| 453 | 20231124 | 111600 | 46869155500 | 467000 | 467000 | 467500 | 467000 | 154 |
| 454 | 20231124 | 111500 | 46797228500 | 467000 | 466500 | 467500 | 466500 | 970 |
| 455 | 20231124 | 111400 | 46344284000 | 466500 | 466500 | 467500 | 466500 | 658 |
| 456 | 20231124 | 111300 | 46037077000 | 466500 | 466500 | 467000 | 466000 | 1596 |
| 457 | 20231124 | 111200 | 45292582500 | 466500 | 467000 | 467500 | 466500 | 1928 |
| 458 | 20231124 | 111100 | 44392305500 | 467000 | 467500 | 468000 | 467000 | 971 |
| 459 | 20231124 | 111000 | 43938532000 | 467500 | 467500 | 468000 | 467500 | 1158 |
| 460 | 20231124 | 110900 | 43396812000 | 467500 | 468000 | 468000 | 467500 | 530 |
| 461 | 20231124 | 110800 | 43149006000 | 468000 | 468000 | 469000 | 468000 | 1516 |
| 462 | 20231124 | 110700 | 42438899000 | 468000 | 468000 | 468500 | 467500 | 267 |
| 463 | 20231124 | 110600 | 42314012500 | 468000 | 468000 | 468500 | 467500 | 636 |
| 464 | 20231124 | 110500 | 42016381500 | 468000 | 468000 | 468500 | 468000 | 122 |
| 465 | 20231124 | 110400 | 41959280500 | 468000 | 468000 | 468500 | 467500 | 415 |
| 466 | 20231124 | 110300 | 41765058000 | 468000 | 468000 | 468500 | 468000 | 221 |
| 467 | 20231124 | 110200 | 41661627000 | 468000 | 468000 | 468500 | 468000 | 394 |
| 468 | 20231124 | 110100 | 41477225500 | 468000 | 468000 | 468500 | 467500 | 567 |
| 469 | 20231124 | 110000 | 41211875000 | 467500 | 468000 | 468500 | 467500 | 1058 |
| 470 | 20231124 | 105900 | 40716777000 | 467500 | 468000 | 468500 | 467500 | 753 |
| 471 | 20231124 | 105800 | 40364386500 | 468000 | 468000 | 468500 | 468000 | 532 |
| 472 | 20231124 | 105700 | 40115407500 | 468000 | 468500 | 468500 | 468000 | 233 |
| 473 | 20231124 | 105600 | 40006329000 | 468500 | 468000 | 468500 | 468000 | 541 |
| 474 | 20231124 | 105500 | 39753078500 | 468500 | 469500 | 469500 | 468000 | 1832 |
| 475 | 20231124 | 105400 | 38894315500 | 469000 | 469000 | 469500 | 469000 | 596 |
| 476 | 20231124 | 105300 | 38614772000 | 469500 | 469000 | 469500 | 469000 | 510 |
| 477 | 20231124 | 105200 | 38375565500 | 469000 | 469000 | 469500 | 469000 | 313 |
| 478 | 20231124 | 105100 | 38228752000 | 469000 | 470000 | 470000 | 469000 | 2705 |
| 479 | 20231124 | 105000 | 36959191000 | 469500 | 469500 | 470000 | 469500 | 129 |
| 480 | 20231124 | 104900 | 36898603000 | 470000 | 470000 | 470000 | 469500 | 127 |
| 481 | 20231124 | 104800 | 36838958000 | 470000 | 470000 | 470000 | 469500 | 2662 |
| 482 | 20231124 | 104700 | 35588029000 | 470500 | 470000 | 470500 | 470000 | 249 |
| 483 | 20231124 | 104600 | 35470990000 | 470500 | 470000 | 470500 | 470000 | 168 |
| 484 | 20231124 | 104500 | 35391991000 | 470000 | 470500 | 470500 | 470000 | 169 |
| 485 | 20231124 | 104400 | 35312513000 | 470000 | 470000 | 470500 | 470000 | 59 |
| 486 | 20231124 | 104300 | 35284772500 | 470000 | 470500 | 470500 | 470000 | 163 |
| 487 | 20231124 | 104200 | 35208140500 | 470500 | 470500 | 471000 | 470000 | 733 |
| 488 | 20231124 | 104100 | 34863319500 | 470500 | 470500 | 471000 | 470500 | 745 |
| 489 | 20231124 | 104000 | 34512471000 | 470500 | 470500 | 471000 | 470500 | 199 |
| 490 | 20231124 | 103900 | 34418822500 | 470500 | 470500 | 471000 | 470500 | 212 |
| 491 | 20231124 | 103800 | 34319025000 | 470500 | 471000 | 471000 | 470500 | 178 |
| 492 | 20231124 | 103700 | 34235215500 | 471500 | 471500 | 471500 | 471000 | 109 |
| 493 | 20231124 | 103600 | 34183864000 | 471500 | 470500 | 471500 | 470500 | 646 |
| 494 | 20231124 | 103500 | 33879737000 | 470500 | 470000 | 471000 | 470000 | 1585 |
| 495 | 20231124 | 103400 | 33134002000 | 470000 | 470000 | 470500 | 470000 | 131 |
| 496 | 20231124 | 103300 | 33072419000 | 470000 | 470000 | 470500 | 470000 | 85 |
| 497 | 20231124 | 103200 | 33032458500 | 470500 | 470000 | 470500 | 470000 | 195 |
| 498 | 20231124 | 103100 | 32940788000 | 470000 | 470500 | 470500 | 470000 | 216 |
| 499 | 20231124 | 103000 | 32839223500 | 470000 | 470500 | 471000 | 470000 | 468 |
| 500 | 20231124 | 102900 | 32619068000 | 470500 | 470500 | 471000 | 470000 | 441 |
| 501 | 20231124 | 102800 | 32411587500 | 470500 | 470500 | 471000 | 470000 | 2213 |
| 502 | 20231124 | 102700 | 31370421000 | 470500 | 470500 | 471000 | 470500 | 345 |
| 503 | 20231124 | 102600 | 31208096000 | 470500 | 471500 | 471500 | 470500 | 2042 |
| 504 | 20231124 | 102500 | 30246449500 | 471000 | 471500 | 471500 | 471000 | 96 |
| 505 | 20231124 | 102400 | 30201204000 | 471500 | 471500 | 471500 | 471000 | 154 |
| 506 | 20231124 | 102300 | 30128643500 | 471000 | 471000 | 471500 | 471000 | 244 |
| 507 | 20231124 | 102200 | 30013712500 | 471000 | 472000 | 472500 | 471000 | 517 |
| 508 | 20231124 | 102100 | 29769929000 | 472000 | 471500 | 472500 | 471500 | 900 |
| 509 | 20231124 | 102000 | 29345057500 | 471500 | 471500 | 472000 | 471500 | 170 |
| 510 | 20231124 | 101900 | 29264849000 | 472000 | 471500 | 472500 | 471500 | 927 |
| 511 | 20231124 | 101800 | 28827170500 | 471500 | 472000 | 472000 | 471500 | 68 |
| 512 | 20231124 | 101700 | 28795087000 | 471500 | 471500 | 472000 | 471500 | 116 |
| 513 | 20231124 | 101600 | 28740365000 | 472000 | 471500 | 472000 | 471500 | 155 |
| 514 | 20231124 | 101500 | 28667220500 | 471500 | 471500 | 472000 | 471500 | 162 |
| 515 | 20231124 | 101400 | 28590809500 | 472000 | 471000 | 472000 | 471000 | 781 |
| 516 | 20231124 | 101300 | 28222579000 | 471000 | 471000 | 471500 | 471000 | 59 |
| 517 | 20231124 | 101200 | 28194785500 | 471000 | 471000 | 471500 | 471000 | 152 |
| 518 | 20231124 | 101100 | 28123162000 | 471000 | 471000 | 471500 | 471000 | 142 |
| 519 | 20231124 | 101000 | 28056266500 | 471000 | 471500 | 471500 | 471000 | 183 |
| 520 | 20231124 | 100900 | 27970061000 | 471000 | 471000 | 471500 | 471000 | 196 |
| 521 | 20231124 | 100800 | 27877690000 | 471000 | 471000 | 471500 | 471000 | 165 |
| 522 | 20231124 | 100700 | 27799915500 | 471000 | 471500 | 472000 | 471000 | 308 |
| 523 | 20231124 | 100600 | 27654688500 | 471500 | 472000 | 472000 | 471500 | 240 |
| 524 | 20231124 | 100500 | 27541516500 | 472000 | 472000 | 472500 | 471500 | 314 |
| 525 | 20231124 | 100400 | 27393333500 | 472500 | 472500 | 472500 | 471500 | 177 |
| 526 | 20231124 | 100300 | 27309786000 | 472500 | 471500 | 472500 | 471500 | 494 |
| 527 | 20231124 | 100200 | 27076526500 | 472000 | 471500 | 472000 | 471500 | 135 |
| 528 | 20231124 | 100100 | 27012851500 | 472000 | 471500 | 472000 | 471000 | 108 |
| 529 | 20231124 | 100000 | 26961926500 | 472000 | 472000 | 472000 | 471500 | 492 |
| 530 | 20231124 | 095900 | 26729944500 | 471500 | 472000 | 472000 | 471500 | 170 |
| 531 | 20231124 | 095800 | 26649759000 | 471500 | 471500 | 472000 | 471500 | 184 |
| 532 | 20231124 | 095700 | 26562995500 | 472000 | 471500 | 472000 | 471500 | 124 |
| 533 | 20231124 | 095600 | 26504520500 | 471500 | 472000 | 472500 | 471500 | 1387 |
| 534 | 20231124 | 095500 | 25849891000 | 472000 | 472500 | 473000 | 472000 | 210 |
| 535 | 20231124 | 095400 | 25750671000 | 472500 | 472500 | 472500 | 472000 | 481 |
| 536 | 20231124 | 095300 | 25523409000 | 472500 | 472500 | 472500 | 472000 | 249 |
| 537 | 20231124 | 095200 | 25405757000 | 472000 | 473000 | 473500 | 472000 | 509 |
| 538 | 20231124 | 095100 | 25165197000 | 473000 | 473000 | 473500 | 473000 | 308 |
| 539 | 20231124 | 095000 | 25019505000 | 473000 | 472500 | 473500 | 472500 | 1574 |
| 540 | 20231124 | 094900 | 24274987500 | 472500 | 472500 | 473000 | 472500 | 401 |
| 541 | 20231124 | 094800 | 24085508000 | 472500 | 472000 | 472500 | 472000 | 77 |
| 542 | 20231124 | 094700 | 24049149000 | 472000 | 471000 | 472000 | 471000 | 527 |
| 543 | 20231124 | 094600 | 23800424500 | 471000 | 472000 | 472000 | 471000 | 264 |
| 544 | 20231124 | 094500 | 23675968500 | 471500 | 471500 | 472000 | 471500 | 141 |
| 545 | 20231124 | 094400 | 23609486000 | 471500 | 472000 | 472000 | 471500 | 399 |
| 546 | 20231124 | 094300 | 23421341000 | 471500 | 471500 | 472000 | 471000 | 185 |
| 547 | 20231124 | 094200 | 23334120500 | 471500 | 471500 | 472000 | 471000 | 486 |
| 548 | 20231124 | 094100 | 23104974500 | 472000 | 471500 | 472000 | 471500 | 266 |
| 549 | 20231124 | 094000 | 22979551000 | 471500 | 472000 | 472500 | 471500 | 386 |
| 550 | 20231124 | 093900 | 22797497500 | 472500 | 472000 | 472500 | 471500 | 671 |
| 551 | 20231124 | 093800 | 22480837000 | 471500 | 472000 | 472000 | 471500 | 617 |
| 552 | 20231124 | 093700 | 22189676500 | 472000 | 472500 | 472500 | 472000 | 210 |
| 553 | 20231124 | 093600 | 22090526000 | 472500 | 472500 | 472500 | 472000 | 91 |
| 554 | 20231124 | 093500 | 22047537500 | 472500 | 473000 | 473000 | 472500 | 268 |
| 555 | 20231124 | 093400 | 21920906000 | 472500 | 473000 | 473000 | 472000 | 246 |
| 556 | 20231124 | 093300 | 21804648000 | 473000 | 472500 | 473000 | 472500 | 145 |
| 557 | 20231124 | 093200 | 21736104500 | 472500 | 473000 | 473000 | 472000 | 931 |
| 558 | 20231124 | 093100 | 21296308500 | 473000 | 471000 | 473000 | 470500 | 870 |
| 559 | 20231124 | 093000 | 20885924500 | 471000 | 471500 | 471500 | 471000 | 264 |
| 560 | 20231124 | 092900 | 20761558500 | 471500 | 471500 | 472000 | 470500 | 605 |
| 561 | 20231124 | 092800 | 20476401500 | 471500 | 471500 | 472000 | 471500 | 660 |
| 562 | 20231124 | 092700 | 20165161000 | 471000 | 470000 | 471000 | 470000 | 1309 |
| 563 | 20231124 | 092600 | 19549376500 | 470000 | 470000 | 470500 | 469500 | 1425 |
| 564 | 20231124 | 092500 | 18879788000 | 469500 | 470500 | 470500 | 469500 | 1512 |
| 565 | 20231124 | 092400 | 18169287000 | 470000 | 470500 | 470500 | 470000 | 484 |
| 566 | 20231124 | 092300 | 17941751000 | 470500 | 471500 | 471500 | 470000 | 2425 |
| 567 | 20231124 | 092200 | 16799980000 | 471500 | 472500 | 472500 | 471500 | 759 |
| 568 | 20231124 | 092100 | 16441794500 | 472000 | 472500 | 472500 | 472000 | 236 |
| 569 | 20231124 | 092000 | 16330329500 | 472500 | 472500 | 473000 | 472000 | 950 |
| 570 | 20231124 | 091900 | 15881597500 | 472000 | 473500 | 473500 | 471500 | 2212 |
| 571 | 20231124 | 091800 | 14837228000 | 473500 | 473000 | 473500 | 472500 | 1058 |
| 572 | 20231124 | 091700 | 14336899000 | 472500 | 472500 | 474000 | 472000 | 2714 |
| 573 | 20231124 | 091600 | 13053235000 | 472500 | 475000 | 475500 | 472000 | 3208 |
| 574 | 20231124 | 091500 | 11532853000 | 475500 | 477000 | 477000 | 474000 | 2870 |
| 575 | 20231124 | 091400 | 10168804000 | 476500 | 477500 | 477500 | 476500 | 3235 |
| 576 | 20231124 | 091300 | 8625583500 | 477500 | 477500 | 477500 | 477000 | 319 |
| 577 | 20231124 | 091200 | 8473266000 | 477500 | 477000 | 477500 | 476500 | 1356 |
| 578 | 20231124 | 091100 | 7826363500 | 477500 | 478000 | 478000 | 477000 | 755 |
| 579 | 20231124 | 091000 | 7465575000 | 477500 | 477500 | 478000 | 476500 | 670 |
| 580 | 20231124 | 090900 | 7145855000 | 477500 | 479000 | 479000 | 477000 | 1824 |
| 581 | 20231124 | 090800 | 6274381000 | 479000 | 479500 | 479500 | 478000 | 1391 |
| 582 | 20231124 | 090700 | 5608263500 | 479000 | 478500 | 479500 | 478000 | 1243 |
| 583 | 20231124 | 090600 | 5013261500 | 478500 | 478000 | 479000 | 477500 | 714 |
| 584 | 20231124 | 090500 | 4671893000 | 478000 | 477000 | 478000 | 476500 | 1656 |
| 585 | 20231124 | 090400 | 3881745500 | 477000 | 477000 | 477500 | 476500 | 678 |
| 586 | 20231124 | 090300 | 3558327000 | 476500 | 476500 | 477000 | 476000 | 647 |
| 587 | 20231124 | 090200 | 3249986000 | 476000 | 477500 | 478000 | 476000 | 1241 |
| 588 | 20231124 | 090100 | 2657885000 | 478000 | 478500 | 479000 | 477000 | 1327 |
| 589 | 20231124 | 090000 | 2023510000 | 478500 | 476000 | 479000 | 475500 | 4232 |