31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 184600 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 25618 |
| 3 | 20231116 | 184500 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 4 | 20231116 | 184400 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 5 | 20231116 | 184300 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 6 | 20231116 | 184200 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 7 | 20231116 | 184100 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 8 | 20231116 | 184000 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 9 | 20231116 | 183900 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 10 | 20231116 | 183800 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 11 | 20231116 | 183700 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 12 | 20231116 | 183600 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 13 | 20231116 | 183500 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 14 | 20231116 | 183400 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 15 | 20231116 | 183300 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 16 | 20231116 | 183200 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 17 | 20231116 | 183100 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 18 | 20231116 | 183000 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 19 | 20231116 | 182900 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 20 | 20231116 | 182800 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 21 | 20231116 | 182700 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 22 | 20231116 | 182600 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 23 | 20231116 | 182500 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 24 | 20231116 | 182400 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 25 | 20231116 | 182300 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 26 | 20231116 | 182200 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 27 | 20231116 | 182100 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 28 | 20231116 | 182000 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 29 | 20231116 | 181900 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 30 | 20231116 | 181800 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 31 | 20231116 | 181700 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 32 | 20231116 | 181600 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 25618 |
| 33 | 20231116 | 181500 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 34 | 20231116 | 181400 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 35 | 20231116 | 181300 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 36 | 20231116 | 181200 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 37 | 20231116 | 181100 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 38 | 20231116 | 181000 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 39 | 20231116 | 180900 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 40 | 20231116 | 180800 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 41 | 20231116 | 180700 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 42 | 20231116 | 180600 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 43 | 20231116 | 180500 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 44 | 20231116 | 180400 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 45 | 20231116 | 180300 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 46 | 20231116 | 180200 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 47 | 20231116 | 180100 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 48 | 20231116 | 180000 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 49 | 20231116 | 175900 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 50 | 20231116 | 175800 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 51 | 20231116 | 175700 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 52 | 20231116 | 175600 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 53 | 20231116 | 175500 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 54 | 20231116 | 175400 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 55 | 20231116 | 175300 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 56 | 20231116 | 175200 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 57 | 20231116 | 175100 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 58 | 20231116 | 175000 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 59 | 20231116 | 174900 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 60 | 20231116 | 174800 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 61 | 20231116 | 174700 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 62 | 20231116 | 174600 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 25618 |
| 63 | 20231116 | 174500 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 64 | 20231116 | 174400 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 65 | 20231116 | 174300 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 66 | 20231116 | 174200 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 67 | 20231116 | 174100 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 68 | 20231116 | 174000 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 69 | 20231116 | 173900 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 70 | 20231116 | 173800 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 71 | 20231116 | 173700 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 72 | 20231116 | 173600 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 73 | 20231116 | 173500 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 74 | 20231116 | 173400 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 75 | 20231116 | 173300 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 76 | 20231116 | 173200 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 77 | 20231116 | 173100 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 78 | 20231116 | 173000 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 79 | 20231116 | 172900 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 80 | 20231116 | 172800 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 81 | 20231116 | 172700 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 82 | 20231116 | 172600 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 83 | 20231116 | 172500 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 84 | 20231116 | 172400 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 85 | 20231116 | 172300 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 86 | 20231116 | 172200 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 87 | 20231116 | 172100 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 88 | 20231116 | 172000 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 89 | 20231116 | 171900 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 90 | 20231116 | 171800 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 91 | 20231116 | 171700 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 92 | 20231116 | 171600 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 25618 |
| 93 | 20231116 | 171500 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 94 | 20231116 | 171400 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 95 | 20231116 | 171300 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 96 | 20231116 | 171200 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 97 | 20231116 | 171100 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 98 | 20231116 | 171000 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 99 | 20231116 | 170900 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 100 | 20231116 | 170800 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 101 | 20231116 | 170700 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 102 | 20231116 | 170600 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 103 | 20231116 | 170500 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 104 | 20231116 | 170400 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 105 | 20231116 | 170300 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 106 | 20231116 | 170200 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 107 | 20231116 | 170100 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 108 | 20231116 | 170000 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 109 | 20231116 | 165900 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 110 | 20231116 | 165800 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 111 | 20231116 | 165700 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 112 | 20231116 | 165600 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 113 | 20231116 | 165500 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 114 | 20231116 | 165400 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 115 | 20231116 | 165300 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 116 | 20231116 | 165200 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 117 | 20231116 | 165100 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 118 | 20231116 | 165000 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 119 | 20231116 | 164900 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 120 | 20231116 | 164800 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 121 | 20231116 | 164700 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 122 | 20231116 | 164600 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 25618 |
| 123 | 20231116 | 164500 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 124 | 20231116 | 164400 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 125 | 20231116 | 164300 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 126 | 20231116 | 164200 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 127 | 20231116 | 164100 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 128 | 20231116 | 164000 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 129 | 20231116 | 163900 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 130 | 20231116 | 163800 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 131 | 20231116 | 163700 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 132 | 20231116 | 163600 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 133 | 20231116 | 163500 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 134 | 20231116 | 163400 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 135 | 20231116 | 163300 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 136 | 20231116 | 163200 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 137 | 20231116 | 163100 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 138 | 20231116 | 163000 | 108092335500 | 455000 | 455000 | 455000 | 455000 | 25618 |
| 139 | 20231116 | 162900 | 96436145500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 140 | 20231116 | 162800 | 96436145500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 141 | 20231116 | 162700 | 96436145500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 142 | 20231116 | 162600 | 96436145500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 143 | 20231116 | 162500 | 96436145500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 144 | 20231116 | 162400 | 96436145500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 145 | 20231116 | 162300 | 96436145500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 146 | 20231116 | 162200 | 96436145500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 147 | 20231116 | 162100 | 96436145500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 148 | 20231116 | 162000 | 96436145500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 149 | 20231116 | 161900 | 96436145500 | 455000 | 456000 | 456500 | 455000 | 1206 |
| 150 | 20231116 | 161800 | 95886873000 | 456000 | 456500 | 456500 | 456000 | 307 |
| 151 | 20231116 | 161700 | 95746856000 | 456000 | 457000 | 457000 | 456000 | 1136 |
| 152 | 20231116 | 161600 | 95228246000 | 456500 | 457500 | 457500 | 456500 | 614 |
| 153 | 20231116 | 161500 | 94947623500 | 457000 | 456500 | 457500 | 456500 | 1145 |
| 154 | 20231116 | 161400 | 94424315500 | 457000 | 457000 | 457000 | 456500 | 823 |
| 155 | 20231116 | 161300 | 94048482000 | 456500 | 456500 | 457000 | 456000 | 589 |
| 156 | 20231116 | 161200 | 93779484500 | 456000 | 456500 | 456500 | 456000 | 407 |
| 157 | 20231116 | 161100 | 93593721000 | 456000 | 457000 | 457000 | 456000 | 737 |
| 158 | 20231116 | 161000 | 93257271000 | 456500 | 457500 | 457500 | 456500 | 901 |
| 159 | 20231116 | 160900 | 92845479000 | 457500 | 456500 | 457500 | 456500 | 1135 |
| 160 | 20231116 | 160800 | 92326556000 | 456500 | 456500 | 457000 | 456000 | 836 |
| 161 | 20231116 | 160700 | 91944765000 | 456500 | 456500 | 456500 | 456000 | 457 |
| 162 | 20231116 | 160600 | 91736219500 | 456500 | 456500 | 457000 | 455500 | 1192 |
| 163 | 20231116 | 160500 | 91192396000 | 456500 | 456500 | 457000 | 456000 | 724 |
| 164 | 20231116 | 160400 | 90861888000 | 457000 | 458000 | 458000 | 456500 | 797 |
| 165 | 20231116 | 160300 | 90497342500 | 458000 | 457500 | 458000 | 457000 | 516 |
| 166 | 20231116 | 160200 | 90261238000 | 457500 | 458000 | 458500 | 457000 | 1498 |
| 167 | 20231116 | 160100 | 89575680500 | 458500 | 459500 | 459500 | 458000 | 1714 |
| 168 | 20231116 | 160000 | 88789193000 | 459500 | 461000 | 461000 | 459000 | 1867 |
| 169 | 20231116 | 155900 | 87930074000 | 461000 | 459500 | 461000 | 459500 | 3200 |
| 170 | 20231116 | 155800 | 86457315000 | 459500 | 459500 | 459500 | 458500 | 1571 |
| 171 | 20231116 | 155700 | 85735741500 | 459500 | 459000 | 459500 | 458500 | 1038 |
| 172 | 20231116 | 155600 | 85259250000 | 459000 | 458500 | 459000 | 458000 | 782 |
| 173 | 20231116 | 155500 | 84900758000 | 458000 | 458000 | 458500 | 457500 | 934 |
| 174 | 20231116 | 155400 | 84472966500 | 458000 | 457000 | 458000 | 457000 | 1643 |
| 175 | 20231116 | 155300 | 83720901500 | 457500 | 457000 | 457500 | 456500 | 1248 |
| 176 | 20231116 | 155200 | 83150639500 | 457000 | 457500 | 457500 | 456500 | 703 |
| 177 | 20231116 | 155100 | 82829339500 | 456500 | 457000 | 457500 | 456500 | 1514 |
| 178 | 20231116 | 155000 | 82137392000 | 457000 | 457000 | 457000 | 456000 | 817 |
| 179 | 20231116 | 154900 | 81764306500 | 457000 | 456000 | 457000 | 456000 | 1274 |
| 180 | 20231116 | 154800 | 81182635000 | 456500 | 456000 | 456500 | 455500 | 853 |
| 181 | 20231116 | 154700 | 80793659500 | 456000 | 456000 | 456000 | 455500 | 693 |
| 182 | 20231116 | 154600 | 80477719000 | 456000 | 455500 | 456000 | 455000 | 475 |
| 183 | 20231116 | 154500 | 80261323500 | 455500 | 455500 | 455500 | 455000 | 1048 |
| 184 | 20231116 | 154400 | 79783996500 | 455500 | 455000 | 455500 | 454500 | 2027 |
| 185 | 20231116 | 154300 | 78861622000 | 455000 | 455000 | 455000 | 454500 | 296 |
| 186 | 20231116 | 154200 | 78726998500 | 455000 | 454500 | 455000 | 454500 | 947 |
| 187 | 20231116 | 154100 | 78296203500 | 454500 | 454500 | 455000 | 454500 | 1191 |
| 188 | 20231116 | 154000 | 77754419000 | 454500 | 455000 | 455000 | 454500 | 737 |
| 189 | 20231116 | 153900 | 77419362500 | 454500 | 455000 | 455000 | 454500 | 852 |
| 190 | 20231116 | 153800 | 77031788500 | 455000 | 454500 | 455000 | 454500 | 563 |
| 191 | 20231116 | 153700 | 76775678500 | 454500 | 455000 | 455000 | 454500 | 1498 |
| 192 | 20231116 | 153600 | 76094396500 | 455000 | 454500 | 455000 | 454500 | 826 |
| 193 | 20231116 | 153500 | 75718662500 | 454500 | 454500 | 455000 | 454000 | 577 |
| 194 | 20231116 | 153400 | 75456237500 | 454500 | 455000 | 455000 | 454000 | 887 |
| 195 | 20231116 | 153300 | 75052889500 | 454500 | 455000 | 455000 | 454000 | 1532 |
| 196 | 20231116 | 153200 | 74356279000 | 454500 | 454500 | 455000 | 454000 | 1284 |
| 197 | 20231116 | 153100 | 73772760500 | 454000 | 454500 | 454500 | 454000 | 683 |
| 198 | 20231116 | 153000 | 73462514000 | 454500 | 453500 | 454500 | 453500 | 1393 |
| 199 | 20231116 | 152900 | 72830096000 | 454000 | 453500 | 454000 | 453500 | 823 |
| 200 | 20231116 | 152800 | 72456488500 | 453500 | 453500 | 454000 | 453000 | 1136 |
| 201 | 20231116 | 152700 | 71941313500 | 453500 | 453500 | 453500 | 453000 | 539 |
| 202 | 20231116 | 152600 | 71696896500 | 453500 | 453000 | 453500 | 452500 | 1488 |
| 203 | 20231116 | 152500 | 71022734000 | 453000 | 453000 | 453000 | 452500 | 235 |
| 204 | 20231116 | 152400 | 70916291000 | 453000 | 453000 | 453000 | 452500 | 309 |
| 205 | 20231116 | 152300 | 70776330000 | 453000 | 452500 | 453000 | 452000 | 716 |
| 206 | 20231116 | 152200 | 70452260500 | 452500 | 452500 | 452500 | 452000 | 511 |
| 207 | 20231116 | 152100 | 70221042000 | 452500 | 452500 | 452500 | 452000 | 201 |
| 208 | 20231116 | 152000 | 70130105000 | 452500 | 452500 | 452500 | 452000 | 421 |
| 209 | 20231116 | 151900 | 69939618500 | 452000 | 452500 | 452500 | 452000 | 1147 |
| 210 | 20231116 | 151800 | 69420903500 | 452500 | 452000 | 452500 | 451500 | 744 |
| 211 | 20231116 | 151700 | 69084596000 | 452000 | 452500 | 452500 | 451500 | 492 |
| 212 | 20231116 | 151600 | 68862215500 | 452000 | 452000 | 452500 | 451500 | 1026 |
| 213 | 20231116 | 151500 | 68398442000 | 452000 | 451500 | 452000 | 451500 | 500 |
| 214 | 20231116 | 151400 | 68172452000 | 451500 | 452000 | 452000 | 451500 | 816 |
| 215 | 20231116 | 151300 | 67803885500 | 452000 | 451500 | 452000 | 451000 | 529 |
| 216 | 20231116 | 151200 | 67565041000 | 451500 | 451500 | 451500 | 451000 | 420 |
| 217 | 20231116 | 151100 | 67375417500 | 451500 | 451500 | 451500 | 451000 | 403 |
| 218 | 20231116 | 151000 | 67193502000 | 451000 | 451000 | 451500 | 451000 | 322 |
| 219 | 20231116 | 150900 | 67048233500 | 451000 | 451500 | 451500 | 450500 | 1354 |
| 220 | 20231116 | 150800 | 66437555000 | 451000 | 451500 | 451500 | 451000 | 459 |
| 221 | 20231116 | 150700 | 66230391000 | 451000 | 451500 | 451500 | 451000 | 262 |
| 222 | 20231116 | 150600 | 66112161500 | 451500 | 451500 | 451500 | 451000 | 174 |
| 223 | 20231116 | 150500 | 66033611000 | 451000 | 451000 | 451500 | 451000 | 288 |
| 224 | 20231116 | 150400 | 65903696500 | 451500 | 451500 | 451500 | 451000 | 183 |
| 225 | 20231116 | 150300 | 65821091000 | 451500 | 451500 | 451500 | 451000 | 268 |
| 226 | 20231116 | 150200 | 65700206500 | 451000 | 451500 | 451500 | 451000 | 1020 |
| 227 | 20231116 | 150100 | 65240161500 | 451500 | 451000 | 451500 | 451000 | 155 |
| 228 | 20231116 | 150000 | 65170221000 | 451000 | 451000 | 451500 | 451000 | 126 |
| 229 | 20231116 | 145900 | 65113348000 | 451500 | 451500 | 451500 | 451000 | 59 |
| 230 | 20231116 | 145800 | 65086716000 | 451500 | 451500 | 451500 | 451000 | 145 |
| 231 | 20231116 | 145700 | 65021275000 | 451000 | 451500 | 451500 | 451000 | 258 |
| 232 | 20231116 | 145600 | 64904885500 | 451500 | 451500 | 451500 | 451000 | 194 |
| 233 | 20231116 | 145500 | 64817302500 | 451500 | 451000 | 451500 | 451000 | 88 |
| 234 | 20231116 | 145400 | 64777588000 | 451000 | 452000 | 452000 | 451000 | 1197 |
| 235 | 20231116 | 145300 | 64237141500 | 452000 | 451500 | 452000 | 451500 | 134 |
| 236 | 20231116 | 145200 | 64176579000 | 451500 | 452500 | 452500 | 451500 | 2150 |
| 237 | 20231116 | 145100 | 63204874000 | 452000 | 452500 | 452500 | 452000 | 421 |
| 238 | 20231116 | 145000 | 63014381000 | 452500 | 452500 | 452500 | 452000 | 113 |
| 239 | 20231116 | 144900 | 62963256500 | 452500 | 452500 | 452500 | 452000 | 192 |
| 240 | 20231116 | 144800 | 62876397500 | 452000 | 452500 | 452500 | 452000 | 726 |
| 241 | 20231116 | 144700 | 62547887000 | 452500 | 452000 | 452500 | 452000 | 226 |
| 242 | 20231116 | 144600 | 62445695500 | 452000 | 452500 | 452500 | 452000 | 186 |
| 243 | 20231116 | 144500 | 62361565000 | 452500 | 452500 | 452500 | 452000 | 256 |
| 244 | 20231116 | 144400 | 62245783500 | 452500 | 452500 | 452500 | 452000 | 376 |
| 245 | 20231116 | 144300 | 62075791000 | 452500 | 451500 | 452500 | 451500 | 616 |
| 246 | 20231116 | 144200 | 61797337500 | 452000 | 452000 | 452000 | 451500 | 192 |
| 247 | 20231116 | 144100 | 61710598500 | 452000 | 452000 | 452000 | 451500 | 77 |
| 248 | 20231116 | 144000 | 61675799000 | 452000 | 452000 | 452000 | 451500 | 646 |
| 249 | 20231116 | 143900 | 61383830000 | 452000 | 451500 | 452000 | 451500 | 293 |
| 250 | 20231116 | 143800 | 61251427500 | 451500 | 451500 | 451500 | 451000 | 1116 |
| 251 | 20231116 | 143700 | 60747558500 | 451500 | 451000 | 451500 | 451000 | 154 |
| 252 | 20231116 | 143600 | 60678061000 | 451000 | 451500 | 451500 | 451000 | 219 |
| 253 | 20231116 | 143500 | 60579202500 | 451500 | 451500 | 451500 | 451000 | 104 |
| 254 | 20231116 | 143400 | 60532264500 | 451500 | 451000 | 451500 | 450500 | 580 |
| 255 | 20231116 | 143300 | 60270727500 | 450500 | 451500 | 451500 | 450000 | 1975 |
| 256 | 20231116 | 143200 | 59380797000 | 451500 | 451000 | 451500 | 450500 | 1206 |
| 257 | 20231116 | 143100 | 58836824500 | 451000 | 451000 | 451000 | 450500 | 830 |
| 258 | 20231116 | 143000 | 58462798500 | 451000 | 451000 | 451000 | 450500 | 278 |
| 259 | 20231116 | 142900 | 58337422500 | 451000 | 451000 | 451000 | 450500 | 167 |
| 260 | 20231116 | 142800 | 58262114000 | 451000 | 451000 | 451000 | 450500 | 211 |
| 261 | 20231116 | 142700 | 58166954500 | 451000 | 451000 | 451000 | 450500 | 140 |
| 262 | 20231116 | 142600 | 58103856500 | 451000 | 451000 | 451000 | 450500 | 85 |
| 263 | 20231116 | 142500 | 58065526500 | 450500 | 450500 | 451000 | 450500 | 670 |
| 264 | 20231116 | 142400 | 57763638000 | 450500 | 450000 | 450500 | 449500 | 389 |
| 265 | 20231116 | 142300 | 57588513000 | 450000 | 450000 | 450000 | 449500 | 108 |
| 266 | 20231116 | 142200 | 57539922000 | 450000 | 450000 | 450000 | 449500 | 166 |
| 267 | 20231116 | 142100 | 57465225000 | 450000 | 450000 | 450000 | 449500 | 67 |
| 268 | 20231116 | 142000 | 57435085500 | 450000 | 450000 | 450000 | 449500 | 1211 |
| 269 | 20231116 | 141900 | 56890643000 | 450000 | 450500 | 450500 | 449500 | 575 |
| 270 | 20231116 | 141800 | 56631854500 | 450000 | 450500 | 450500 | 450000 | 102 |
| 271 | 20231116 | 141700 | 56585915500 | 450500 | 450500 | 450500 | 450000 | 179 |
| 272 | 20231116 | 141600 | 56505308000 | 450500 | 450500 | 450500 | 450000 | 210 |
| 273 | 20231116 | 141500 | 56410758000 | 450500 | 450500 | 450500 | 450000 | 489 |
| 274 | 20231116 | 141400 | 56190650000 | 450500 | 450500 | 450500 | 450000 | 143 |
| 275 | 20231116 | 141300 | 56126247500 | 450000 | 450000 | 450500 | 450000 | 420 |
| 276 | 20231116 | 141200 | 55937221000 | 450000 | 449500 | 450500 | 449500 | 1151 |
| 277 | 20231116 | 141100 | 55419242000 | 449500 | 449500 | 450000 | 449500 | 67 |
| 278 | 20231116 | 141000 | 55389093500 | 450000 | 450000 | 450000 | 449500 | 217 |
| 279 | 20231116 | 140900 | 55291490500 | 450000 | 450000 | 450000 | 449500 | 170 |
| 280 | 20231116 | 140800 | 55214994500 | 450000 | 450000 | 450500 | 449500 | 975 |
| 281 | 20231116 | 140700 | 54776202000 | 450000 | 449500 | 450000 | 449500 | 347 |
| 282 | 20231116 | 140600 | 54620181000 | 450000 | 449500 | 450000 | 449500 | 847 |
| 283 | 20231116 | 140500 | 54239387500 | 450000 | 450000 | 450000 | 449500 | 107 |
| 284 | 20231116 | 140400 | 54191251000 | 450000 | 450000 | 450000 | 449500 | 115 |
| 285 | 20231116 | 140300 | 54139518000 | 450000 | 449500 | 450000 | 449500 | 158 |
| 286 | 20231116 | 140200 | 54068420500 | 449500 | 450000 | 450000 | 449500 | 192 |
| 287 | 20231116 | 140100 | 53982027000 | 450000 | 449500 | 450000 | 449500 | 72 |
| 288 | 20231116 | 140000 | 53949632500 | 450000 | 450000 | 450000 | 449500 | 61 |
| 289 | 20231116 | 135900 | 53922184000 | 450000 | 450000 | 450000 | 449000 | 837 |
| 290 | 20231116 | 135800 | 53545974500 | 450000 | 450000 | 450000 | 449500 | 58 |
| 291 | 20231116 | 135700 | 53519878000 | 450000 | 450000 | 450000 | 449500 | 78 |
| 292 | 20231116 | 135600 | 53484781000 | 450000 | 450500 | 450500 | 449000 | 660 |
| 293 | 20231116 | 135500 | 53187976000 | 450500 | 450500 | 450500 | 450000 | 278 |
| 294 | 20231116 | 135400 | 53062805500 | 450500 | 450500 | 450500 | 450000 | 157 |
| 295 | 20231116 | 135300 | 52992080500 | 450500 | 450000 | 450500 | 450000 | 1021 |
| 296 | 20231116 | 135200 | 52532204000 | 450500 | 450500 | 450500 | 450000 | 330 |
| 297 | 20231116 | 135100 | 52383540500 | 450500 | 450500 | 450500 | 450000 | 975 |
| 298 | 20231116 | 135000 | 51944311000 | 450500 | 449500 | 450500 | 449500 | 834 |
| 299 | 20231116 | 134900 | 51569011500 | 450000 | 449500 | 450000 | 449000 | 970 |
| 300 | 20231116 | 134800 | 51132881000 | 449500 | 449000 | 449500 | 448500 | 1283 |
| 301 | 20231116 | 134700 | 50556732000 | 449000 | 448500 | 449000 | 448500 | 2578 |
| 302 | 20231116 | 134600 | 49400401000 | 448500 | 448000 | 448500 | 447500 | 819 |
| 303 | 20231116 | 134500 | 49033421500 | 448000 | 447500 | 448000 | 447500 | 372 |
| 304 | 20231116 | 134400 | 48866836500 | 447000 | 447000 | 447500 | 447000 | 1137 |
| 305 | 20231116 | 134300 | 48358039500 | 447500 | 448000 | 448000 | 447000 | 1479 |
| 306 | 20231116 | 134200 | 47696200000 | 447500 | 448000 | 448000 | 447500 | 94 |
| 307 | 20231116 | 134100 | 47654094500 | 448000 | 448000 | 448000 | 447500 | 78 |
| 308 | 20231116 | 134000 | 47619163000 | 448000 | 447500 | 448000 | 447500 | 84 |
| 309 | 20231116 | 133900 | 47581535500 | 448000 | 448000 | 448000 | 447500 | 162 |
| 310 | 20231116 | 133800 | 47508962500 | 447500 | 448000 | 448000 | 447500 | 104 |
| 311 | 20231116 | 133700 | 47462378000 | 448000 | 448000 | 448000 | 447500 | 117 |
| 312 | 20231116 | 133600 | 47409962500 | 448000 | 448000 | 448000 | 447500 | 319 |
| 313 | 20231116 | 133500 | 47267066500 | 448000 | 448000 | 448000 | 447500 | 206 |
| 314 | 20231116 | 133400 | 47174787500 | 448000 | 447500 | 448000 | 447500 | 82 |
| 315 | 20231116 | 133300 | 47138052000 | 448000 | 448000 | 448000 | 447500 | 202 |
| 316 | 20231116 | 133200 | 47047564500 | 448000 | 448000 | 448000 | 447500 | 39 |
| 317 | 20231116 | 133100 | 47030096000 | 447500 | 448000 | 448500 | 447500 | 651 |
| 318 | 20231116 | 133000 | 46738486500 | 448500 | 448000 | 448500 | 448000 | 201 |
| 319 | 20231116 | 132900 | 46648405000 | 448500 | 448500 | 448500 | 448000 | 178 |
| 320 | 20231116 | 132800 | 46568578000 | 448500 | 448000 | 448500 | 448000 | 67 |
| 321 | 20231116 | 132700 | 46538548000 | 448500 | 448500 | 448500 | 448000 | 132 |
| 322 | 20231116 | 132600 | 46479350000 | 448000 | 448500 | 448500 | 448000 | 95 |
| 323 | 20231116 | 132500 | 46436757500 | 448500 | 448000 | 448500 | 447500 | 295 |
| 324 | 20231116 | 132400 | 46304600500 | 448000 | 448000 | 448000 | 447500 | 291 |
| 325 | 20231116 | 132300 | 46174233500 | 448000 | 448000 | 448000 | 447500 | 103 |
| 326 | 20231116 | 132200 | 46128090500 | 448000 | 448000 | 448000 | 447500 | 330 |
| 327 | 20231116 | 132100 | 45980268500 | 448000 | 448000 | 448000 | 447500 | 93 |
| 328 | 20231116 | 132000 | 45938609500 | 448000 | 448000 | 448000 | 447500 | 96 |
| 329 | 20231116 | 131900 | 45895603500 | 447500 | 447500 | 448000 | 447500 | 98 |
| 330 | 20231116 | 131800 | 45851724500 | 448000 | 448000 | 448000 | 447500 | 106 |
| 331 | 20231116 | 131700 | 45804254000 | 447500 | 448000 | 448000 | 447500 | 88 |
| 332 | 20231116 | 131600 | 45764832000 | 448000 | 448000 | 448000 | 447500 | 175 |
| 333 | 20231116 | 131500 | 45686443500 | 448000 | 447500 | 448000 | 447500 | 49 |
| 334 | 20231116 | 131400 | 45664504000 | 447500 | 447000 | 447500 | 447000 | 305 |
| 335 | 20231116 | 131300 | 45528021500 | 447500 | 447500 | 447500 | 447000 | 56 |
| 336 | 20231116 | 131200 | 45502962000 | 447000 | 447500 | 447500 | 447000 | 54 |
| 337 | 20231116 | 131100 | 45478803500 | 447500 | 447500 | 448000 | 447000 | 627 |
| 338 | 20231116 | 131000 | 45198207000 | 448000 | 448000 | 448000 | 447500 | 69 |
| 339 | 20231116 | 130900 | 45167300000 | 448000 | 447500 | 448000 | 447500 | 256 |
| 340 | 20231116 | 130800 | 45052683000 | 448000 | 447500 | 448000 | 447500 | 163 |
| 341 | 20231116 | 130700 | 44979724000 | 448000 | 448000 | 448000 | 447500 | 28 |
| 342 | 20231116 | 130600 | 44967181000 | 448000 | 448000 | 448000 | 447500 | 77 |
| 343 | 20231116 | 130500 | 44932694500 | 447500 | 448000 | 448000 | 447500 | 65 |
| 344 | 20231116 | 130400 | 44903579500 | 447500 | 447500 | 448000 | 447500 | 444 |
| 345 | 20231116 | 130300 | 44704772000 | 447000 | 447500 | 447500 | 447000 | 128 |
| 346 | 20231116 | 130200 | 44647500000 | 447500 | 447000 | 447500 | 447000 | 66 |
| 347 | 20231116 | 130100 | 44617981500 | 447000 | 447500 | 447500 | 447000 | 139 |
| 348 | 20231116 | 130000 | 44555783500 | 447500 | 447500 | 448000 | 447500 | 303 |
| 349 | 20231116 | 125900 | 44420187500 | 447500 | 447500 | 448000 | 447500 | 85 |
| 350 | 20231116 | 125800 | 44382136000 | 447500 | 447500 | 448000 | 447500 | 301 |
| 351 | 20231116 | 125700 | 44247424500 | 448000 | 447500 | 448000 | 447500 | 468 |
| 352 | 20231116 | 125600 | 44037933500 | 447000 | 447500 | 447500 | 447000 | 50 |
| 353 | 20231116 | 125500 | 44015566000 | 447500 | 447500 | 447500 | 447000 | 52 |
| 354 | 20231116 | 125400 | 43992299000 | 447500 | 447500 | 447500 | 447000 | 63 |
| 355 | 20231116 | 125300 | 43964109000 | 447500 | 447500 | 447500 | 447000 | 134 |
| 356 | 20231116 | 125200 | 43904147500 | 447500 | 447500 | 447500 | 447000 | 138 |
| 357 | 20231116 | 125100 | 43842395000 | 447500 | 448000 | 448000 | 447000 | 95 |
| 358 | 20231116 | 125000 | 43799904000 | 448000 | 447500 | 448000 | 447000 | 258 |
| 359 | 20231116 | 124900 | 43684435500 | 448000 | 447500 | 448000 | 447500 | 144 |
| 360 | 20231116 | 124800 | 43619990500 | 447500 | 447500 | 447500 | 447000 | 86 |
| 361 | 20231116 | 124700 | 43581510000 | 447000 | 447500 | 447500 | 447000 | 45 |
| 362 | 20231116 | 124600 | 43561381500 | 447500 | 447500 | 447500 | 447000 | 158 |
| 363 | 20231116 | 124500 | 43490677000 | 447500 | 447500 | 448000 | 447500 | 495 |
| 364 | 20231116 | 124400 | 43269155000 | 448000 | 447500 | 448000 | 447000 | 263 |
| 365 | 20231116 | 124300 | 43151449500 | 447500 | 447500 | 447500 | 447000 | 202 |
| 366 | 20231116 | 124200 | 43061057000 | 447500 | 447500 | 447500 | 447500 | 79 |
| 367 | 20231116 | 124100 | 43025704500 | 447500 | 447500 | 447500 | 447000 | 101 |
| 368 | 20231116 | 124000 | 42980513000 | 447500 | 447500 | 447500 | 447000 | 83 |
| 369 | 20231116 | 123900 | 42943399000 | 447500 | 447500 | 448000 | 447500 | 343 |
| 370 | 20231116 | 123800 | 42789860000 | 448000 | 447500 | 448000 | 447500 | 170 |
| 371 | 20231116 | 123700 | 42713702000 | 448000 | 448000 | 448000 | 447500 | 57 |
| 372 | 20231116 | 123600 | 42688170500 | 448000 | 448000 | 448000 | 447500 | 60 |
| 373 | 20231116 | 123500 | 42661294000 | 448000 | 447500 | 448000 | 447500 | 84 |
| 374 | 20231116 | 123400 | 42623670000 | 447500 | 447500 | 448000 | 447000 | 287 |
| 375 | 20231116 | 123300 | 42495248500 | 447500 | 448000 | 448000 | 447000 | 614 |
| 376 | 20231116 | 123200 | 42220467500 | 448000 | 448000 | 448000 | 447500 | 642 |
| 377 | 20231116 | 123100 | 41933053000 | 448000 | 447500 | 448000 | 447500 | 43 |
| 378 | 20231116 | 123000 | 41913797000 | 448000 | 447500 | 448000 | 447500 | 48 |
| 379 | 20231116 | 122900 | 41892296000 | 448000 | 448000 | 448000 | 447500 | 183 |
| 380 | 20231116 | 122800 | 41810346000 | 447500 | 448000 | 448000 | 447500 | 62 |
| 381 | 20231116 | 122700 | 41782586000 | 447500 | 448000 | 448000 | 447500 | 83 |
| 382 | 20231116 | 122600 | 41745410000 | 448000 | 448000 | 448000 | 447500 | 110 |
| 383 | 20231116 | 122500 | 41696161500 | 448000 | 448000 | 448000 | 447500 | 105 |
| 384 | 20231116 | 122400 | 41649127500 | 448000 | 448000 | 448000 | 447500 | 113 |
| 385 | 20231116 | 122300 | 41598507000 | 447500 | 448000 | 448000 | 447500 | 109 |
| 386 | 20231116 | 122200 | 41549707000 | 448000 | 447500 | 448000 | 447500 | 264 |
| 387 | 20231116 | 122100 | 41431528000 | 447500 | 447500 | 447500 | 447000 | 188 |
| 388 | 20231116 | 122000 | 41347407500 | 447500 | 447500 | 447500 | 447000 | 72 |
| 389 | 20231116 | 121900 | 41315189000 | 447000 | 447500 | 447500 | 447000 | 115 |
| 390 | 20231116 | 121800 | 41263727000 | 447500 | 447500 | 447500 | 447000 | 51 |
| 391 | 20231116 | 121700 | 41240912500 | 447000 | 447500 | 447500 | 447000 | 209 |
| 392 | 20231116 | 121600 | 41147461000 | 447500 | 448000 | 448000 | 447500 | 949 |
| 393 | 20231116 | 121500 | 40722680000 | 448000 | 447500 | 448000 | 447500 | 81 |
| 394 | 20231116 | 121400 | 40686407500 | 448000 | 448000 | 448000 | 447500 | 74 |
| 395 | 20231116 | 121300 | 40653260500 | 448000 | 447500 | 448000 | 447500 | 42 |
| 396 | 20231116 | 121200 | 40634451000 | 448000 | 448000 | 448000 | 447500 | 42 |
| 397 | 20231116 | 121100 | 40615639500 | 448000 | 448000 | 448000 | 448000 | 352 |
| 398 | 20231116 | 121000 | 40457943500 | 448000 | 448000 | 448000 | 447500 | 298 |
| 399 | 20231116 | 120900 | 40324440500 | 447500 | 448000 | 448000 | 447500 | 59 |
| 400 | 20231116 | 120800 | 40298010000 | 447500 | 448000 | 448000 | 447500 | 206 |
| 401 | 20231116 | 120700 | 40205725500 | 448000 | 448000 | 448000 | 447500 | 60 |
| 402 | 20231116 | 120600 | 40178847500 | 448000 | 448000 | 448000 | 447500 | 185 |
| 403 | 20231116 | 120500 | 40095978000 | 448000 | 448000 | 448000 | 447500 | 171 |
| 404 | 20231116 | 120400 | 40019376000 | 448000 | 448000 | 448000 | 447500 | 72 |
| 405 | 20231116 | 120300 | 39987128000 | 448000 | 448000 | 448000 | 447500 | 128 |
| 406 | 20231116 | 120200 | 39929837500 | 448000 | 448000 | 448000 | 447500 | 70 |
| 407 | 20231116 | 120100 | 39898489500 | 447500 | 448000 | 448000 | 447500 | 61 |
| 408 | 20231116 | 120000 | 39871172000 | 448000 | 448000 | 448000 | 447500 | 46 |
| 409 | 20231116 | 115900 | 39850566500 | 447500 | 448000 | 448000 | 447500 | 32 |
| 410 | 20231116 | 115800 | 39836235500 | 448000 | 447500 | 448000 | 447500 | 79 |
| 411 | 20231116 | 115700 | 39800852500 | 448000 | 448000 | 448000 | 447500 | 61 |
| 412 | 20231116 | 115600 | 39773525000 | 448000 | 447000 | 448000 | 447000 | 262 |
| 413 | 20231116 | 115500 | 39656272000 | 447500 | 448000 | 448500 | 447500 | 1004 |
| 414 | 20231116 | 115400 | 39206718000 | 448000 | 448500 | 448500 | 448000 | 75 |
| 415 | 20231116 | 115300 | 39173083000 | 448500 | 448500 | 448500 | 448000 | 349 |
| 416 | 20231116 | 115200 | 39016682500 | 448500 | 448500 | 449000 | 448000 | 499 |
| 417 | 20231116 | 115100 | 38792880000 | 448500 | 449000 | 449500 | 448000 | 1254 |
| 418 | 20231116 | 115000 | 38230367000 | 449000 | 449500 | 449500 | 449000 | 1011 |
| 419 | 20231116 | 114900 | 37776251000 | 449500 | 449000 | 449500 | 449000 | 1576 |
| 420 | 20231116 | 114800 | 37068592000 | 449000 | 448500 | 449000 | 448500 | 442 |
| 421 | 20231116 | 114700 | 36870313500 | 448500 | 448500 | 448500 | 448000 | 183 |
| 422 | 20231116 | 114600 | 36788276500 | 448500 | 448500 | 448500 | 448000 | 112 |
| 423 | 20231116 | 114500 | 36738052500 | 448000 | 448000 | 448500 | 448000 | 68 |
| 424 | 20231116 | 114400 | 36707578000 | 448000 | 448000 | 448500 | 448000 | 58 |
| 425 | 20231116 | 114300 | 36681571000 | 448000 | 448500 | 448500 | 448000 | 122 |
| 426 | 20231116 | 114200 | 36626860000 | 448500 | 448500 | 448500 | 448000 | 136 |
| 427 | 20231116 | 114100 | 36565869000 | 448500 | 447500 | 448500 | 447500 | 278 |
| 428 | 20231116 | 114000 | 36441323000 | 448000 | 447500 | 448000 | 447500 | 205 |
| 429 | 20231116 | 113900 | 36349484000 | 447500 | 448000 | 448000 | 447500 | 932 |
| 430 | 20231116 | 113800 | 35932395500 | 447500 | 448000 | 448000 | 447500 | 41 |
| 431 | 20231116 | 113700 | 35914028500 | 448000 | 448000 | 448000 | 447500 | 1153 |
| 432 | 20231116 | 113600 | 35397485000 | 448500 | 448000 | 448500 | 448000 | 122 |
| 433 | 20231116 | 113500 | 35342780500 | 448500 | 448500 | 448500 | 448000 | 118 |
| 434 | 20231116 | 113400 | 35289862500 | 448500 | 448500 | 448500 | 448000 | 77 |
| 435 | 20231116 | 113300 | 35255329000 | 448000 | 448500 | 448500 | 448000 | 395 |
| 436 | 20231116 | 113200 | 35078359000 | 448500 | 448500 | 448500 | 448000 | 48 |
| 437 | 20231116 | 113100 | 35056843500 | 448000 | 448000 | 448500 | 448000 | 233 |
| 438 | 20231116 | 113000 | 34952453000 | 447500 | 448000 | 448000 | 447500 | 55 |
| 439 | 20231116 | 112900 | 34927817000 | 448000 | 448000 | 448000 | 448000 | 16 |
| 440 | 20231116 | 112800 | 34920649000 | 448000 | 448000 | 448000 | 447500 | 169 |
| 441 | 20231116 | 112700 | 34844938500 | 448000 | 448000 | 448000 | 447500 | 85 |
| 442 | 20231116 | 112600 | 34806864500 | 448000 | 447500 | 448000 | 447500 | 195 |
| 443 | 20231116 | 112500 | 34719588500 | 447500 | 447000 | 448000 | 447000 | 174 |
| 444 | 20231116 | 112400 | 34641736500 | 447500 | 448000 | 448000 | 447000 | 216 |
| 445 | 20231116 | 112300 | 34545075000 | 447500 | 447500 | 448000 | 447500 | 229 |
| 446 | 20231116 | 112200 | 34442596500 | 447000 | 447500 | 448000 | 447000 | 1408 |
| 447 | 20231116 | 112100 | 33812713500 | 448000 | 447500 | 448000 | 447500 | 443 |
| 448 | 20231116 | 112000 | 33614426000 | 447000 | 447500 | 447500 | 447000 | 77 |
| 449 | 20231116 | 111900 | 33579981000 | 447500 | 447500 | 447500 | 447000 | 51 |
| 450 | 20231116 | 111800 | 33557162000 | 447500 | 447500 | 447500 | 447000 | 70 |
| 451 | 20231116 | 111700 | 33525849000 | 447500 | 447000 | 447500 | 447000 | 295 |
| 452 | 20231116 | 111600 | 33393959000 | 447000 | 447000 | 447000 | 447000 | 208 |
| 453 | 20231116 | 111500 | 33300983000 | 447000 | 446500 | 447000 | 446000 | 428 |
| 454 | 20231116 | 111400 | 33109850000 | 446500 | 446500 | 447000 | 446000 | 373 |
| 455 | 20231116 | 111300 | 32943328500 | 446500 | 446500 | 447000 | 446000 | 504 |
| 456 | 20231116 | 111200 | 32718315000 | 446500 | 446500 | 446500 | 445500 | 744 |
| 457 | 20231116 | 111100 | 32386480000 | 446000 | 446000 | 446500 | 445500 | 211 |
| 458 | 20231116 | 111000 | 32292370500 | 446000 | 446000 | 446000 | 445500 | 808 |
| 459 | 20231116 | 110900 | 31932015500 | 446000 | 446000 | 446000 | 445500 | 114 |
| 460 | 20231116 | 110800 | 31881220000 | 445500 | 446500 | 446500 | 445500 | 950 |
| 461 | 20231116 | 110700 | 31457519500 | 446000 | 446500 | 446500 | 446000 | 69 |
| 462 | 20231116 | 110600 | 31426719000 | 446500 | 446500 | 446500 | 446000 | 169 |
| 463 | 20231116 | 110500 | 31351296500 | 446500 | 446000 | 446500 | 446000 | 130 |
| 464 | 20231116 | 110400 | 31293279000 | 446000 | 446000 | 446500 | 446000 | 148 |
| 465 | 20231116 | 110300 | 31227269500 | 446000 | 446500 | 446500 | 446000 | 71 |
| 466 | 20231116 | 110200 | 31195578000 | 446500 | 447000 | 447000 | 446000 | 738 |
| 467 | 20231116 | 110100 | 30866061000 | 447000 | 447500 | 447500 | 447000 | 391 |
| 468 | 20231116 | 110000 | 30691282500 | 447500 | 447000 | 447500 | 446500 | 429 |
| 469 | 20231116 | 105900 | 30499523000 | 446500 | 446500 | 447000 | 446500 | 874 |
| 470 | 20231116 | 105800 | 30109251000 | 446000 | 446500 | 447000 | 446000 | 738 |
| 471 | 20231116 | 105700 | 29779747000 | 446500 | 446500 | 447000 | 446500 | 49 |
| 472 | 20231116 | 105600 | 29757867500 | 447000 | 446500 | 447000 | 446500 | 153 |
| 473 | 20231116 | 105500 | 29689519500 | 447000 | 447000 | 447500 | 447000 | 756 |
| 474 | 20231116 | 105400 | 29351553500 | 447000 | 447500 | 447500 | 447000 | 282 |
| 475 | 20231116 | 105300 | 29225366500 | 447500 | 447000 | 448500 | 447000 | 1923 |
| 476 | 20231116 | 105200 | 28364102000 | 447000 | 446500 | 447500 | 446500 | 160 |
| 477 | 20231116 | 105100 | 28292571500 | 447000 | 447500 | 448000 | 446500 | 1324 |
| 478 | 20231116 | 105000 | 27700464000 | 447500 | 448000 | 448500 | 447500 | 332 |
| 479 | 20231116 | 104900 | 27551802500 | 448000 | 447500 | 448000 | 447500 | 439 |
| 480 | 20231116 | 104800 | 27355199500 | 447500 | 448500 | 448500 | 447500 | 215 |
| 481 | 20231116 | 104700 | 27258894500 | 448000 | 448500 | 448500 | 447500 | 1156 |
| 482 | 20231116 | 104600 | 26740790500 | 448000 | 449000 | 449500 | 448000 | 2117 |
| 483 | 20231116 | 104500 | 25790703000 | 449000 | 448000 | 449000 | 448000 | 470 |
| 484 | 20231116 | 104400 | 25579921500 | 448000 | 447000 | 448500 | 447000 | 450 |
| 485 | 20231116 | 104300 | 25378387000 | 447000 | 447000 | 448000 | 447000 | 246 |
| 486 | 20231116 | 104200 | 25268319500 | 447000 | 446000 | 447500 | 446000 | 675 |
| 487 | 20231116 | 104100 | 24966800500 | 446000 | 445500 | 446500 | 445500 | 1066 |
| 488 | 20231116 | 104000 | 24491306000 | 445500 | 446000 | 446000 | 445500 | 1168 |
| 489 | 20231116 | 103900 | 23970398500 | 446000 | 446500 | 447000 | 446000 | 696 |
| 490 | 20231116 | 103800 | 23659635500 | 447000 | 447500 | 447500 | 446500 | 753 |
| 491 | 20231116 | 103700 | 23323000500 | 447500 | 448000 | 448000 | 447500 | 1028 |
| 492 | 20231116 | 103600 | 22862906000 | 447500 | 448500 | 448500 | 447500 | 1368 |
| 493 | 20231116 | 103500 | 22250064000 | 448000 | 448000 | 448500 | 448000 | 205 |
| 494 | 20231116 | 103400 | 22158150000 | 448000 | 448500 | 448500 | 448000 | 173 |
| 495 | 20231116 | 103300 | 22080582000 | 448500 | 448500 | 448500 | 448000 | 335 |
| 496 | 20231116 | 103200 | 21930360500 | 448500 | 448500 | 449000 | 448000 | 532 |
| 497 | 20231116 | 103100 | 21691763500 | 448500 | 448000 | 448500 | 448000 | 266 |
| 498 | 20231116 | 103000 | 21572510500 | 448500 | 448500 | 448500 | 448000 | 262 |
| 499 | 20231116 | 102900 | 21455059500 | 448500 | 448500 | 449000 | 448000 | 1150 |
| 500 | 20231116 | 102800 | 20939333500 | 449000 | 449000 | 449000 | 448500 | 183 |
| 501 | 20231116 | 102700 | 20857202000 | 448500 | 449500 | 449500 | 448500 | 2244 |
| 502 | 20231116 | 102600 | 19849770000 | 449500 | 449000 | 449500 | 449000 | 415 |
| 503 | 20231116 | 102500 | 19663399000 | 449000 | 449500 | 449500 | 449000 | 464 |
| 504 | 20231116 | 102400 | 19455009000 | 449500 | 449500 | 449500 | 449000 | 309 |
| 505 | 20231116 | 102300 | 19316159500 | 449500 | 449000 | 449500 | 448500 | 570 |
| 506 | 20231116 | 102200 | 19060251000 | 449000 | 449500 | 449500 | 448500 | 586 |
| 507 | 20231116 | 102100 | 18797124500 | 449000 | 448000 | 449500 | 447500 | 1795 |
| 508 | 20231116 | 102000 | 17992241500 | 447500 | 448000 | 448000 | 447500 | 218 |
| 509 | 20231116 | 101900 | 17894651000 | 447500 | 448500 | 448500 | 447500 | 746 |
| 510 | 20231116 | 101800 | 17560422000 | 448500 | 448000 | 448500 | 447500 | 648 |
| 511 | 20231116 | 101700 | 17270109500 | 448000 | 448000 | 448000 | 447500 | 201 |
| 512 | 20231116 | 101600 | 17180143000 | 447500 | 448500 | 449000 | 447500 | 1117 |
| 513 | 20231116 | 101500 | 16679345000 | 448500 | 447500 | 448500 | 447000 | 814 |
| 514 | 20231116 | 101400 | 16315089500 | 447000 | 446000 | 447500 | 446000 | 1599 |
| 515 | 20231116 | 101300 | 15600232000 | 446000 | 446500 | 446500 | 446000 | 1255 |
| 516 | 20231116 | 101200 | 15040284000 | 446500 | 446500 | 447500 | 446000 | 1286 |
| 517 | 20231116 | 101100 | 14465949500 | 446500 | 446000 | 447000 | 446000 | 266 |
| 518 | 20231116 | 101000 | 14347179500 | 446500 | 447500 | 447500 | 446000 | 1221 |
| 519 | 20231116 | 100900 | 13801622000 | 447500 | 447500 | 448500 | 447000 | 1092 |
| 520 | 20231116 | 100800 | 13312775500 | 447500 | 449500 | 449500 | 447500 | 3844 |
| 521 | 20231116 | 100700 | 11587404000 | 449000 | 451000 | 451000 | 449000 | 1323 |
| 522 | 20231116 | 100600 | 10991617000 | 451000 | 449000 | 451000 | 449000 | 2487 |
| 523 | 20231116 | 100500 | 9872960000 | 449000 | 448500 | 450500 | 448500 | 4218 |
| 524 | 20231116 | 100400 | 7977228500 | 449000 | 449000 | 449500 | 448500 | 3169 |
| 525 | 20231116 | 100300 | 6554545500 | 448500 | 447000 | 449000 | 447000 | 1360 |
| 526 | 20231116 | 100200 | 5945646500 | 447000 | 447500 | 448500 | 446500 | 2394 |
| 527 | 20231116 | 100100 | 4873953500 | 447000 | 445500 | 448000 | 444500 | 4096 |
| 528 | 20231116 | 100000 | 3046205500 | 446000 | 448500 | 448500 | 445000 | 6805 |