34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 184700 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 49742 |
| 3 | 20231117 | 184600 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 4 | 20231117 | 184500 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 5 | 20231117 | 184400 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 6 | 20231117 | 184300 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 7 | 20231117 | 184200 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 8 | 20231117 | 184100 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 9 | 20231117 | 184000 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 10 | 20231117 | 183900 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 11 | 20231117 | 183800 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 12 | 20231117 | 183700 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 13 | 20231117 | 183600 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 14 | 20231117 | 183500 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 15 | 20231117 | 183400 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 16 | 20231117 | 183300 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 17 | 20231117 | 183200 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 18 | 20231117 | 183100 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 19 | 20231117 | 183000 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 20 | 20231117 | 182900 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 21 | 20231117 | 182800 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 22 | 20231117 | 182700 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 23 | 20231117 | 182600 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 24 | 20231117 | 182500 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 25 | 20231117 | 182400 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 26 | 20231117 | 182300 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 27 | 20231117 | 182200 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 28 | 20231117 | 182100 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 29 | 20231117 | 182000 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 30 | 20231117 | 181900 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 31 | 20231117 | 181800 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 32 | 20231117 | 181700 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 49742 |
| 33 | 20231117 | 181600 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 34 | 20231117 | 181500 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 35 | 20231117 | 181400 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 36 | 20231117 | 181300 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 37 | 20231117 | 181200 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 38 | 20231117 | 181100 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 39 | 20231117 | 181000 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 40 | 20231117 | 180900 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 41 | 20231117 | 180800 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 42 | 20231117 | 180700 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 43 | 20231117 | 180600 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 44 | 20231117 | 180500 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 45 | 20231117 | 180400 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 46 | 20231117 | 180300 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 47 | 20231117 | 180200 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 48 | 20231117 | 180100 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 49 | 20231117 | 180000 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 50 | 20231117 | 175900 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 51 | 20231117 | 175800 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 52 | 20231117 | 175700 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 53 | 20231117 | 175600 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 54 | 20231117 | 175500 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 55 | 20231117 | 175400 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 56 | 20231117 | 175300 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 57 | 20231117 | 175200 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 58 | 20231117 | 175100 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 59 | 20231117 | 175000 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 60 | 20231117 | 174900 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 61 | 20231117 | 174800 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 62 | 20231117 | 174700 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 49742 |
| 63 | 20231117 | 174600 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 64 | 20231117 | 174500 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 65 | 20231117 | 174400 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 66 | 20231117 | 174300 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 67 | 20231117 | 174200 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 68 | 20231117 | 174100 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 69 | 20231117 | 174000 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 70 | 20231117 | 173900 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 71 | 20231117 | 173800 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 72 | 20231117 | 173700 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 73 | 20231117 | 173600 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 74 | 20231117 | 173500 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 75 | 20231117 | 173400 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 76 | 20231117 | 173300 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 77 | 20231117 | 173200 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 78 | 20231117 | 173100 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 79 | 20231117 | 173000 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 80 | 20231117 | 172900 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 81 | 20231117 | 172800 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 82 | 20231117 | 172700 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 83 | 20231117 | 172600 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 84 | 20231117 | 172500 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 85 | 20231117 | 172400 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 86 | 20231117 | 172300 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 87 | 20231117 | 172200 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 88 | 20231117 | 172100 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 89 | 20231117 | 172000 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 90 | 20231117 | 171900 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 91 | 20231117 | 171800 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 92 | 20231117 | 171700 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 49742 |
| 93 | 20231117 | 171600 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 94 | 20231117 | 171500 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 95 | 20231117 | 171400 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 96 | 20231117 | 171300 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 97 | 20231117 | 171200 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 98 | 20231117 | 171100 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 99 | 20231117 | 171000 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 100 | 20231117 | 170900 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 101 | 20231117 | 170800 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 102 | 20231117 | 170700 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 103 | 20231117 | 170600 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 104 | 20231117 | 170500 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 105 | 20231117 | 170400 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 106 | 20231117 | 170300 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 107 | 20231117 | 170200 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 108 | 20231117 | 170100 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 109 | 20231117 | 170000 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 110 | 20231117 | 165900 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 111 | 20231117 | 165800 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 112 | 20231117 | 165700 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 113 | 20231117 | 165600 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 114 | 20231117 | 165500 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 115 | 20231117 | 165400 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 116 | 20231117 | 165300 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 117 | 20231117 | 165200 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 118 | 20231117 | 165100 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 119 | 20231117 | 165000 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 120 | 20231117 | 164900 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 121 | 20231117 | 164800 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 122 | 20231117 | 164700 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 49742 |
| 123 | 20231117 | 164600 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 124 | 20231117 | 164500 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 125 | 20231117 | 164400 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 126 | 20231117 | 164300 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 127 | 20231117 | 164200 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 128 | 20231117 | 164100 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 129 | 20231117 | 164000 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 130 | 20231117 | 163900 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 131 | 20231117 | 163800 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 132 | 20231117 | 163700 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 133 | 20231117 | 163600 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 134 | 20231117 | 163500 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 135 | 20231117 | 163400 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 136 | 20231117 | 163300 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 137 | 20231117 | 163200 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 138 | 20231117 | 163100 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 139 | 20231117 | 163000 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 140 | 20231117 | 162900 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 141 | 20231117 | 162800 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 142 | 20231117 | 162700 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 143 | 20231117 | 162600 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 144 | 20231117 | 162500 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 145 | 20231117 | 162400 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 146 | 20231117 | 162300 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 147 | 20231117 | 162200 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 148 | 20231117 | 162100 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 149 | 20231117 | 162000 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 150 | 20231117 | 161900 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 151 | 20231117 | 161800 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 152 | 20231117 | 161700 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 49742 |
| 153 | 20231117 | 161600 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 154 | 20231117 | 161500 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 155 | 20231117 | 161400 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 156 | 20231117 | 161300 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 157 | 20231117 | 161200 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 158 | 20231117 | 161100 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 159 | 20231117 | 161000 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 160 | 20231117 | 160900 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 161 | 20231117 | 160800 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 162 | 20231117 | 160700 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 163 | 20231117 | 160600 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 164 | 20231117 | 160500 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 165 | 20231117 | 160400 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 166 | 20231117 | 160300 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 167 | 20231117 | 160200 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 168 | 20231117 | 160100 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 169 | 20231117 | 160000 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 170 | 20231117 | 155900 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 171 | 20231117 | 155800 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 172 | 20231117 | 155700 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 173 | 20231117 | 155600 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 174 | 20231117 | 155500 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 175 | 20231117 | 155400 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 176 | 20231117 | 155300 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 177 | 20231117 | 155200 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 178 | 20231117 | 155100 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 179 | 20231117 | 155000 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 180 | 20231117 | 154900 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 181 | 20231117 | 154800 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 182 | 20231117 | 154700 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 49742 |
| 183 | 20231117 | 154600 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 184 | 20231117 | 154500 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 185 | 20231117 | 154400 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 186 | 20231117 | 154300 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 187 | 20231117 | 154200 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 188 | 20231117 | 154100 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 189 | 20231117 | 154000 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 190 | 20231117 | 153900 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 191 | 20231117 | 153800 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 192 | 20231117 | 153700 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 193 | 20231117 | 153600 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 194 | 20231117 | 153500 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 195 | 20231117 | 153400 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 196 | 20231117 | 153300 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 197 | 20231117 | 153200 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 198 | 20231117 | 153100 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 199 | 20231117 | 153000 | 94930763500 | 444000 | 444000 | 444000 | 444000 | 49742 |
| 200 | 20231117 | 152900 | 72845315500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 201 | 20231117 | 152800 | 72845315500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 202 | 20231117 | 152700 | 72845315500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 203 | 20231117 | 152600 | 72845315500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 204 | 20231117 | 152500 | 72845315500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 205 | 20231117 | 152400 | 72845315500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 206 | 20231117 | 152300 | 72845315500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 207 | 20231117 | 152200 | 72845315500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 208 | 20231117 | 152100 | 72845315500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 209 | 20231117 | 152000 | 72845315500 | 445000 | 445000 | 445000 | 445000 | 0 |
| 210 | 20231117 | 151900 | 72845315500 | 445000 | 444500 | 445000 | 444000 | 947 |
| 211 | 20231117 | 151800 | 72424421000 | 444500 | 444500 | 445000 | 444500 | 378 |
| 212 | 20231117 | 151700 | 72256343000 | 444500 | 445000 | 445000 | 444500 | 293 |
| 213 | 20231117 | 151600 | 72126010000 | 445000 | 444000 | 445000 | 443500 | 1206 |
| 214 | 20231117 | 151500 | 71590285000 | 443500 | 444000 | 444000 | 443500 | 638 |
| 215 | 20231117 | 151400 | 71307164000 | 443500 | 444000 | 444000 | 443500 | 429 |
| 216 | 20231117 | 151300 | 71116811500 | 444000 | 443500 | 444000 | 443500 | 456 |
| 217 | 20231117 | 151200 | 70914461000 | 443500 | 443500 | 444000 | 443500 | 243 |
| 218 | 20231117 | 151100 | 70806672500 | 443500 | 444000 | 444000 | 443500 | 287 |
| 219 | 20231117 | 151000 | 70679383000 | 444000 | 444000 | 444000 | 443000 | 1419 |
| 220 | 20231117 | 150900 | 70050081500 | 443500 | 444000 | 444000 | 443500 | 333 |
| 221 | 20231117 | 150800 | 69902327000 | 443500 | 443500 | 444000 | 443500 | 528 |
| 222 | 20231117 | 150700 | 69668098000 | 444000 | 444000 | 444000 | 443500 | 385 |
| 223 | 20231117 | 150600 | 69497258500 | 444000 | 443500 | 444000 | 443500 | 446 |
| 224 | 20231117 | 150500 | 69299408000 | 443500 | 444000 | 444000 | 443500 | 234 |
| 225 | 20231117 | 150400 | 69195587500 | 444000 | 444000 | 444000 | 443500 | 224 |
| 226 | 20231117 | 150300 | 69096166500 | 444000 | 444000 | 444000 | 443500 | 273 |
| 227 | 20231117 | 150200 | 68974980000 | 444000 | 444000 | 444000 | 443500 | 245 |
| 228 | 20231117 | 150100 | 68866228500 | 444000 | 444000 | 444000 | 443500 | 236 |
| 229 | 20231117 | 150000 | 68761501000 | 444000 | 443500 | 444000 | 443500 | 489 |
| 230 | 20231117 | 145900 | 68544429000 | 444000 | 443500 | 444000 | 443500 | 270 |
| 231 | 20231117 | 145800 | 68424601500 | 443500 | 443500 | 444000 | 443500 | 241 |
| 232 | 20231117 | 145700 | 68317635000 | 444000 | 444000 | 444000 | 443500 | 195 |
| 233 | 20231117 | 145600 | 68231122000 | 444000 | 444500 | 444500 | 443500 | 476 |
| 234 | 20231117 | 145500 | 68019759000 | 444500 | 444500 | 444500 | 444000 | 267 |
| 235 | 20231117 | 145400 | 67901163000 | 444000 | 444500 | 444500 | 444000 | 193 |
| 236 | 20231117 | 145300 | 67815397000 | 444500 | 444500 | 444500 | 444000 | 179 |
| 237 | 20231117 | 145200 | 67735845000 | 444500 | 444500 | 444500 | 444000 | 397 |
| 238 | 20231117 | 145100 | 67559504000 | 444500 | 444000 | 444500 | 444000 | 116 |
| 239 | 20231117 | 145000 | 67507958500 | 444000 | 444500 | 444500 | 444000 | 182 |
| 240 | 20231117 | 144900 | 67427095000 | 444000 | 444000 | 444500 | 444000 | 154 |
| 241 | 20231117 | 144800 | 67358658000 | 444500 | 444500 | 444500 | 444000 | 169 |
| 242 | 20231117 | 144700 | 67283560000 | 444500 | 444500 | 444500 | 444000 | 165 |
| 243 | 20231117 | 144600 | 67210224500 | 444500 | 444500 | 444500 | 444000 | 146 |
| 244 | 20231117 | 144500 | 67145337500 | 444000 | 444000 | 444500 | 443500 | 1357 |
| 245 | 20231117 | 144400 | 66542785000 | 444000 | 443500 | 444000 | 443500 | 178 |
| 246 | 20231117 | 144300 | 66463781000 | 443500 | 444000 | 444000 | 443500 | 117 |
| 247 | 20231117 | 144200 | 66411866500 | 443500 | 443500 | 444000 | 443500 | 735 |
| 248 | 20231117 | 144100 | 66085872500 | 444000 | 444000 | 444000 | 443500 | 186 |
| 249 | 20231117 | 144000 | 66003338500 | 444000 | 443500 | 444000 | 443000 | 2646 |
| 250 | 20231117 | 143900 | 64829804000 | 443000 | 443500 | 443500 | 443000 | 1645 |
| 251 | 20231117 | 143800 | 64100364000 | 443500 | 443500 | 444000 | 443500 | 281 |
| 252 | 20231117 | 143700 | 63975720500 | 443500 | 443500 | 444000 | 443500 | 1092 |
| 253 | 20231117 | 143600 | 63491398500 | 444000 | 444000 | 444000 | 443500 | 186 |
| 254 | 20231117 | 143500 | 63408876500 | 444000 | 444000 | 444000 | 443500 | 197 |
| 255 | 20231117 | 143400 | 63321479500 | 443500 | 444000 | 444000 | 443500 | 275 |
| 256 | 20231117 | 143300 | 63199484500 | 443500 | 443500 | 444000 | 443500 | 242 |
| 257 | 20231117 | 143200 | 63092123500 | 444000 | 444000 | 444000 | 443500 | 165 |
| 258 | 20231117 | 143100 | 63018908500 | 443500 | 443500 | 444000 | 443500 | 202 |
| 259 | 20231117 | 143000 | 62929302500 | 444000 | 444000 | 444000 | 443500 | 156 |
| 260 | 20231117 | 142900 | 62860067000 | 443500 | 444000 | 444000 | 443500 | 119 |
| 261 | 20231117 | 142800 | 62807266500 | 444000 | 444000 | 444000 | 443500 | 523 |
| 262 | 20231117 | 142700 | 62575228500 | 444000 | 444000 | 444500 | 443500 | 954 |
| 263 | 20231117 | 142600 | 62151639000 | 443500 | 444000 | 444500 | 443500 | 2947 |
| 264 | 20231117 | 142500 | 60843161000 | 444500 | 444500 | 444500 | 444000 | 337 |
| 265 | 20231117 | 142400 | 60693381000 | 444500 | 444000 | 444500 | 444000 | 190 |
| 266 | 20231117 | 142300 | 60608947500 | 444500 | 444500 | 444500 | 444000 | 279 |
| 267 | 20231117 | 142200 | 60484968500 | 444000 | 444500 | 444500 | 444000 | 118 |
| 268 | 20231117 | 142100 | 60432545500 | 444500 | 445000 | 445000 | 444000 | 408 |
| 269 | 20231117 | 142000 | 60251208500 | 445000 | 445000 | 445000 | 444000 | 240 |
| 270 | 20231117 | 141900 | 60144522500 | 444500 | 444500 | 445000 | 444000 | 161 |
| 271 | 20231117 | 141800 | 60072949500 | 445000 | 444500 | 445000 | 444000 | 140 |
| 272 | 20231117 | 141700 | 60010705000 | 444500 | 445000 | 445000 | 444000 | 272 |
| 273 | 20231117 | 141600 | 59889773500 | 444500 | 444000 | 445000 | 444000 | 1042 |
| 274 | 20231117 | 141500 | 59426607000 | 444500 | 444500 | 444500 | 444000 | 383 |
| 275 | 20231117 | 141400 | 59256424500 | 444000 | 444500 | 444500 | 444000 | 448 |
| 276 | 20231117 | 141300 | 59057413500 | 444000 | 445000 | 445000 | 444000 | 5458 |
| 277 | 20231117 | 141200 | 56629965500 | 445000 | 445000 | 445500 | 445000 | 109 |
| 278 | 20231117 | 141100 | 56581439500 | 445500 | 445500 | 445500 | 445000 | 1274 |
| 279 | 20231117 | 141000 | 56013958500 | 446000 | 445500 | 446000 | 445500 | 169 |
| 280 | 20231117 | 140900 | 55938620500 | 446000 | 446000 | 446000 | 445500 | 217 |
| 281 | 20231117 | 140800 | 55841879000 | 445500 | 446000 | 446000 | 445500 | 135 |
| 282 | 20231117 | 140700 | 55781677000 | 445500 | 446000 | 446000 | 445500 | 114 |
| 283 | 20231117 | 140600 | 55730844000 | 446000 | 445500 | 446000 | 445500 | 93 |
| 284 | 20231117 | 140500 | 55689373000 | 446000 | 445500 | 446000 | 445500 | 59 |
| 285 | 20231117 | 140400 | 55663064000 | 445500 | 446000 | 446500 | 445500 | 125 |
| 286 | 20231117 | 140300 | 55607296000 | 446000 | 446000 | 446500 | 445500 | 177 |
| 287 | 20231117 | 140200 | 55528322500 | 446000 | 446000 | 446500 | 445500 | 294 |
| 288 | 20231117 | 140100 | 55397201000 | 446000 | 446500 | 446500 | 445500 | 1050 |
| 289 | 20231117 | 140000 | 54928977000 | 446000 | 446500 | 446500 | 446000 | 62 |
| 290 | 20231117 | 135900 | 54901299000 | 446500 | 446500 | 446500 | 446000 | 175 |
| 291 | 20231117 | 135800 | 54823226500 | 446000 | 446500 | 446500 | 446000 | 69 |
| 292 | 20231117 | 135700 | 54792427000 | 446500 | 446000 | 446500 | 446000 | 107 |
| 293 | 20231117 | 135600 | 54744664000 | 446000 | 446000 | 446000 | 445500 | 651 |
| 294 | 20231117 | 135500 | 54454329000 | 446000 | 445500 | 446000 | 445500 | 102 |
| 295 | 20231117 | 135400 | 54408861000 | 445500 | 445500 | 446000 | 445000 | 132 |
| 296 | 20231117 | 135300 | 54350048000 | 445000 | 446000 | 446000 | 445000 | 183 |
| 297 | 20231117 | 135200 | 54268508000 | 445500 | 445500 | 446000 | 445000 | 133 |
| 298 | 20231117 | 135100 | 54209247000 | 445500 | 445500 | 446000 | 445500 | 133 |
| 299 | 20231117 | 135000 | 54149974500 | 445500 | 445500 | 446000 | 445000 | 172 |
| 300 | 20231117 | 134900 | 54073348500 | 445500 | 445500 | 445500 | 445000 | 237 |
| 301 | 20231117 | 134800 | 53967781500 | 445500 | 445000 | 445500 | 445000 | 80 |
| 302 | 20231117 | 134700 | 53932160500 | 445000 | 445500 | 445500 | 445000 | 84 |
| 303 | 20231117 | 134600 | 53894754000 | 445000 | 446000 | 446000 | 445000 | 519 |
| 304 | 20231117 | 134500 | 53663534000 | 445500 | 445500 | 446000 | 445500 | 62 |
| 305 | 20231117 | 134400 | 53635909000 | 445500 | 446000 | 446000 | 445500 | 44 |
| 306 | 20231117 | 134300 | 53616294500 | 446000 | 445500 | 446000 | 445500 | 33 |
| 307 | 20231117 | 134200 | 53601581500 | 446000 | 445500 | 446000 | 445500 | 73 |
| 308 | 20231117 | 134100 | 53569033500 | 445500 | 445500 | 446000 | 445500 | 48 |
| 309 | 20231117 | 134000 | 53547631000 | 446000 | 445500 | 446000 | 445500 | 122 |
| 310 | 20231117 | 133900 | 53493272000 | 445500 | 445500 | 446000 | 445500 | 37 |
| 311 | 20231117 | 133800 | 53476779500 | 445500 | 446000 | 446000 | 445500 | 51 |
| 312 | 20231117 | 133700 | 53454038500 | 446000 | 445000 | 446000 | 445000 | 166 |
| 313 | 20231117 | 133600 | 53380086500 | 445500 | 445500 | 445500 | 445000 | 125 |
| 314 | 20231117 | 133500 | 53324405000 | 445500 | 445500 | 445500 | 445000 | 94 |
| 315 | 20231117 | 133400 | 53282535000 | 445500 | 445500 | 445500 | 445000 | 595 |
| 316 | 20231117 | 133300 | 53017465500 | 445000 | 445000 | 445500 | 445000 | 256 |
| 317 | 20231117 | 133200 | 52903456500 | 445500 | 445500 | 445500 | 445000 | 74 |
| 318 | 20231117 | 133100 | 52870509000 | 445500 | 445000 | 445500 | 445000 | 298 |
| 319 | 20231117 | 133000 | 52737887500 | 445000 | 445500 | 445500 | 445000 | 70 |
| 320 | 20231117 | 132900 | 52706721500 | 445500 | 445500 | 445500 | 445000 | 67 |
| 321 | 20231117 | 132800 | 52676883000 | 445500 | 445000 | 445500 | 445000 | 44 |
| 322 | 20231117 | 132700 | 52657289000 | 445500 | 445500 | 445500 | 445000 | 85 |
| 323 | 20231117 | 132600 | 52619442000 | 445000 | 445500 | 445500 | 445000 | 108 |
| 324 | 20231117 | 132500 | 52571335000 | 445000 | 445500 | 445500 | 445000 | 75 |
| 325 | 20231117 | 132400 | 52537940000 | 445500 | 445000 | 445500 | 445000 | 61 |
| 326 | 20231117 | 132300 | 52510783500 | 445000 | 445000 | 445500 | 445000 | 77 |
| 327 | 20231117 | 132200 | 52476485500 | 445000 | 445000 | 445500 | 445000 | 48 |
| 328 | 20231117 | 132100 | 52455105500 | 445500 | 445000 | 445500 | 445000 | 117 |
| 329 | 20231117 | 132000 | 52402987500 | 445500 | 445500 | 445500 | 445000 | 64 |
| 330 | 20231117 | 131900 | 52374495500 | 445500 | 445000 | 445500 | 445000 | 56 |
| 331 | 20231117 | 131800 | 52349562000 | 445500 | 445500 | 445500 | 445000 | 116 |
| 332 | 20231117 | 131700 | 52297905500 | 445000 | 445500 | 445500 | 445000 | 145 |
| 333 | 20231117 | 131600 | 52233313500 | 445500 | 445500 | 445500 | 445000 | 39 |
| 334 | 20231117 | 131500 | 52215941500 | 445500 | 445500 | 445500 | 445000 | 79 |
| 335 | 20231117 | 131400 | 52180752000 | 445500 | 445000 | 445500 | 445000 | 110 |
| 336 | 20231117 | 131300 | 52131753000 | 445000 | 445000 | 445500 | 445000 | 25 |
| 337 | 20231117 | 131200 | 52120618500 | 445000 | 445500 | 446000 | 445000 | 81 |
| 338 | 20231117 | 131100 | 52084531000 | 445000 | 446000 | 446000 | 445000 | 160 |
| 339 | 20231117 | 131000 | 52013221000 | 445500 | 446000 | 446000 | 445500 | 79 |
| 340 | 20231117 | 130900 | 51977992500 | 445500 | 445500 | 446000 | 445000 | 301 |
| 341 | 20231117 | 130800 | 51843853000 | 445500 | 445500 | 445500 | 445000 | 390 |
| 342 | 20231117 | 130700 | 51670109500 | 445500 | 445500 | 446000 | 445500 | 73 |
| 343 | 20231117 | 130600 | 51637582500 | 445500 | 446000 | 446500 | 445500 | 355 |
| 344 | 20231117 | 130500 | 51479302500 | 446000 | 445500 | 446500 | 445500 | 726 |
| 345 | 20231117 | 130400 | 51155514500 | 445500 | 445500 | 446000 | 445500 | 82 |
| 346 | 20231117 | 130300 | 51118966500 | 445500 | 445500 | 446000 | 445500 | 22 |
| 347 | 20231117 | 130200 | 51109160500 | 446000 | 446000 | 446000 | 445500 | 306 |
| 348 | 20231117 | 130100 | 50972825500 | 445500 | 446000 | 446000 | 445500 | 15 |
| 349 | 20231117 | 130000 | 50966140500 | 445500 | 446000 | 446000 | 445500 | 96 |
| 350 | 20231117 | 125900 | 50923328000 | 445500 | 446000 | 446000 | 445500 | 27 |
| 351 | 20231117 | 125800 | 50911290500 | 446000 | 445500 | 446000 | 445500 | 17 |
| 352 | 20231117 | 125700 | 50903711500 | 445500 | 446000 | 446000 | 445500 | 115 |
| 353 | 20231117 | 125600 | 50852452000 | 445500 | 445500 | 446000 | 445000 | 163 |
| 354 | 20231117 | 125500 | 50779829500 | 445500 | 445000 | 445500 | 445000 | 90 |
| 355 | 20231117 | 125400 | 50739740000 | 445500 | 445500 | 446000 | 445000 | 203 |
| 356 | 20231117 | 125300 | 50649306500 | 445500 | 445500 | 446000 | 445500 | 39 |
| 357 | 20231117 | 125200 | 50631925000 | 445500 | 445500 | 446000 | 445500 | 83 |
| 358 | 20231117 | 125100 | 50594945500 | 445500 | 445500 | 446000 | 445000 | 232 |
| 359 | 20231117 | 125000 | 50491596000 | 445500 | 445500 | 446000 | 445000 | 357 |
| 360 | 20231117 | 124900 | 50332544000 | 445500 | 445000 | 446000 | 445000 | 530 |
| 361 | 20231117 | 124800 | 50096422500 | 445000 | 445500 | 445500 | 445000 | 46 |
| 362 | 20231117 | 124700 | 50075943500 | 445500 | 445500 | 445500 | 445000 | 102 |
| 363 | 20231117 | 124600 | 50030511500 | 445500 | 445500 | 446000 | 445000 | 178 |
| 364 | 20231117 | 124500 | 49951258000 | 445500 | 445000 | 446000 | 445000 | 141 |
| 365 | 20231117 | 124400 | 49888445500 | 445000 | 445000 | 445500 | 445000 | 38 |
| 366 | 20231117 | 124300 | 49871525000 | 445500 | 446000 | 446000 | 445000 | 150 |
| 367 | 20231117 | 124200 | 49804694000 | 446000 | 445500 | 446000 | 445500 | 39 |
| 368 | 20231117 | 124100 | 49787309000 | 445500 | 445500 | 445500 | 445000 | 416 |
| 369 | 20231117 | 124000 | 49601995500 | 445500 | 445500 | 445500 | 445000 | 80 |
| 370 | 20231117 | 123900 | 49566367000 | 445500 | 445500 | 445500 | 445000 | 44 |
| 371 | 20231117 | 123800 | 49546776000 | 445000 | 445500 | 445500 | 445000 | 259 |
| 372 | 20231117 | 123700 | 49431400500 | 445500 | 445500 | 446000 | 445500 | 37 |
| 373 | 20231117 | 123600 | 49414910000 | 445500 | 445500 | 446000 | 445500 | 44 |
| 374 | 20231117 | 123500 | 49395298000 | 445500 | 445500 | 446000 | 445500 | 222 |
| 375 | 20231117 | 123400 | 49296393000 | 445500 | 445500 | 446000 | 445500 | 62 |
| 376 | 20231117 | 123300 | 49268762500 | 445500 | 445000 | 446000 | 445000 | 298 |
| 377 | 20231117 | 123200 | 49135999500 | 445500 | 445000 | 445500 | 445000 | 123 |
| 378 | 20231117 | 123100 | 49081207000 | 445500 | 446000 | 446000 | 445000 | 237 |
| 379 | 20231117 | 123000 | 48975625500 | 445500 | 445500 | 446000 | 445500 | 49 |
| 380 | 20231117 | 122900 | 48953787500 | 445500 | 446000 | 446000 | 445500 | 254 |
| 381 | 20231117 | 122800 | 48840521500 | 445500 | 445500 | 446000 | 445000 | 193 |
| 382 | 20231117 | 122700 | 48754534500 | 445500 | 445500 | 445500 | 445000 | 108 |
| 383 | 20231117 | 122600 | 48706440000 | 445500 | 445000 | 446000 | 445000 | 79 |
| 384 | 20231117 | 122500 | 48671243500 | 445000 | 445500 | 445500 | 445000 | 146 |
| 385 | 20231117 | 122400 | 48606217500 | 445500 | 445500 | 446000 | 445000 | 213 |
| 386 | 20231117 | 122300 | 48511322000 | 445500 | 446000 | 446000 | 445500 | 103 |
| 387 | 20231117 | 122200 | 48465394000 | 446000 | 445500 | 446500 | 445500 | 422 |
| 388 | 20231117 | 122100 | 48277189000 | 446000 | 445500 | 446000 | 445500 | 80 |
| 389 | 20231117 | 122000 | 48241511000 | 445500 | 446000 | 446000 | 445500 | 140 |
| 390 | 20231117 | 121900 | 48179082000 | 446000 | 445500 | 446000 | 445500 | 99 |
| 391 | 20231117 | 121800 | 48134961000 | 445500 | 444500 | 446000 | 444500 | 2191 |
| 392 | 20231117 | 121700 | 47159875000 | 445000 | 445000 | 445000 | 444500 | 479 |
| 393 | 20231117 | 121600 | 46946728500 | 444500 | 445000 | 445000 | 444500 | 250 |
| 394 | 20231117 | 121500 | 46835526000 | 444500 | 445000 | 445000 | 444500 | 903 |
| 395 | 20231117 | 121400 | 46433707500 | 445000 | 444500 | 445000 | 444500 | 81 |
| 396 | 20231117 | 121300 | 46397695000 | 444500 | 444500 | 445000 | 444500 | 99 |
| 397 | 20231117 | 121200 | 46353680000 | 444500 | 445000 | 445000 | 444500 | 855 |
| 398 | 20231117 | 121100 | 45973324500 | 445000 | 445500 | 445500 | 445000 | 75 |
| 399 | 20231117 | 121000 | 45939927500 | 445500 | 445500 | 445500 | 445000 | 96 |
| 400 | 20231117 | 120900 | 45897179000 | 445000 | 445000 | 445500 | 445000 | 47 |
| 401 | 20231117 | 120800 | 45876251500 | 445500 | 445500 | 446000 | 445000 | 45 |
| 402 | 20231117 | 120700 | 45856204000 | 445500 | 446000 | 446000 | 445000 | 148 |
| 403 | 20231117 | 120600 | 45790268000 | 445500 | 445500 | 446000 | 445500 | 47 |
| 404 | 20231117 | 120500 | 45769320000 | 446000 | 445500 | 446000 | 445500 | 54 |
| 405 | 20231117 | 120400 | 45745256000 | 445500 | 445500 | 446000 | 445500 | 15 |
| 406 | 20231117 | 120300 | 45738573000 | 445000 | 445000 | 445500 | 444500 | 410 |
| 407 | 20231117 | 120200 | 45555979500 | 445000 | 445000 | 445500 | 445000 | 577 |
| 408 | 20231117 | 120100 | 45299204500 | 445000 | 445000 | 445500 | 445000 | 45 |
| 409 | 20231117 | 120000 | 45279164000 | 445000 | 445500 | 445500 | 445000 | 46 |
| 410 | 20231117 | 115900 | 45258680500 | 445000 | 445500 | 446000 | 445000 | 83 |
| 411 | 20231117 | 115800 | 45221717500 | 445500 | 445500 | 445500 | 445000 | 168 |
| 412 | 20231117 | 115700 | 45146877000 | 445500 | 445500 | 445500 | 445000 | 187 |
| 413 | 20231117 | 115600 | 45063583500 | 445500 | 445000 | 445500 | 444500 | 719 |
| 414 | 20231117 | 115500 | 44743383000 | 445000 | 444500 | 445000 | 444500 | 162 |
| 415 | 20231117 | 115400 | 44671310000 | 444500 | 445000 | 445000 | 444500 | 35 |
| 416 | 20231117 | 115300 | 44655739500 | 445000 | 445000 | 445500 | 444500 | 480 |
| 417 | 20231117 | 115200 | 44442191000 | 445500 | 445500 | 445500 | 445000 | 209 |
| 418 | 20231117 | 115100 | 44349179000 | 445500 | 446000 | 446000 | 445000 | 609 |
| 419 | 20231117 | 115000 | 44077875500 | 445500 | 445500 | 446000 | 445500 | 82 |
| 420 | 20231117 | 114900 | 44041330500 | 445500 | 445500 | 445500 | 445000 | 324 |
| 421 | 20231117 | 114800 | 43896990000 | 445500 | 445000 | 445500 | 445000 | 41 |
| 422 | 20231117 | 114700 | 43878727500 | 445500 | 445500 | 445500 | 445000 | 145 |
| 423 | 20231117 | 114600 | 43814161500 | 445500 | 445000 | 445500 | 444500 | 90 |
| 424 | 20231117 | 114500 | 43774112500 | 445000 | 444500 | 445000 | 444500 | 142 |
| 425 | 20231117 | 114400 | 43710934500 | 444500 | 444500 | 445000 | 444500 | 46 |
| 426 | 20231117 | 114300 | 43690472500 | 445000 | 445000 | 445000 | 444500 | 57 |
| 427 | 20231117 | 114200 | 43665116500 | 445000 | 445000 | 445000 | 444500 | 80 |
| 428 | 20231117 | 114100 | 43629519500 | 445000 | 444500 | 445000 | 444500 | 178 |
| 429 | 20231117 | 114000 | 43550322500 | 444500 | 444500 | 445000 | 444500 | 75 |
| 430 | 20231117 | 113900 | 43516977500 | 445000 | 445000 | 445000 | 444500 | 261 |
| 431 | 20231117 | 113800 | 43400943500 | 444500 | 445500 | 445500 | 444500 | 190 |
| 432 | 20231117 | 113700 | 43316416000 | 445000 | 444500 | 445500 | 444500 | 70 |
| 433 | 20231117 | 113600 | 43285262000 | 445000 | 444500 | 445500 | 444000 | 696 |
| 434 | 20231117 | 113500 | 42975728500 | 444500 | 444500 | 444500 | 444000 | 167 |
| 435 | 20231117 | 113400 | 42901508000 | 444000 | 444500 | 445000 | 444000 | 59 |
| 436 | 20231117 | 113300 | 42875289500 | 444500 | 444500 | 445000 | 444000 | 282 |
| 437 | 20231117 | 113200 | 42749956500 | 444500 | 444500 | 444500 | 444000 | 146 |
| 438 | 20231117 | 113100 | 42685061000 | 444000 | 444000 | 444500 | 444000 | 469 |
| 439 | 20231117 | 113000 | 42476604500 | 444500 | 445000 | 445000 | 444000 | 122 |
| 440 | 20231117 | 112900 | 42422394500 | 444000 | 444500 | 445000 | 444000 | 447 |
| 441 | 20231117 | 112800 | 42223722500 | 444500 | 444500 | 444500 | 444000 | 200 |
| 442 | 20231117 | 112700 | 42134830500 | 444500 | 444500 | 444500 | 444000 | 142 |
| 443 | 20231117 | 112600 | 42071722000 | 445000 | 445000 | 445000 | 444000 | 955 |
| 444 | 20231117 | 112500 | 41647217000 | 444500 | 445000 | 445000 | 444500 | 505 |
| 445 | 20231117 | 112400 | 41422651500 | 445500 | 445000 | 445500 | 445000 | 1951 |
| 446 | 20231117 | 112300 | 40553584000 | 445000 | 445000 | 445500 | 445000 | 80 |
| 447 | 20231117 | 112200 | 40517976500 | 445000 | 444500 | 445000 | 444500 | 211 |
| 448 | 20231117 | 112100 | 40424095000 | 445000 | 445500 | 445500 | 444500 | 1366 |
| 449 | 20231117 | 112000 | 39816269000 | 445500 | 445000 | 445500 | 445000 | 409 |
| 450 | 20231117 | 111900 | 39634082500 | 445000 | 445000 | 445000 | 444500 | 429 |
| 451 | 20231117 | 111800 | 39443248500 | 445000 | 444500 | 445000 | 444500 | 60 |
| 452 | 20231117 | 111700 | 39416557500 | 445000 | 445000 | 445000 | 444500 | 70 |
| 453 | 20231117 | 111600 | 39385423000 | 444500 | 444500 | 445000 | 444500 | 42 |
| 454 | 20231117 | 111500 | 39366747500 | 445000 | 444500 | 445000 | 444500 | 70 |
| 455 | 20231117 | 111400 | 39335610500 | 445000 | 444500 | 445000 | 444500 | 245 |
| 456 | 20231117 | 111300 | 39226595500 | 445000 | 444000 | 445000 | 444000 | 249 |
| 457 | 20231117 | 111200 | 39115863500 | 444500 | 445000 | 445000 | 444000 | 243 |
| 458 | 20231117 | 111100 | 39007838500 | 444500 | 444500 | 445000 | 444500 | 99 |
| 459 | 20231117 | 111000 | 38963828500 | 444500 | 444500 | 445000 | 444000 | 374 |
| 460 | 20231117 | 110900 | 38797620000 | 444500 | 445000 | 445000 | 444500 | 73 |
| 461 | 20231117 | 110800 | 38765149500 | 445000 | 444500 | 445000 | 444500 | 100 |
| 462 | 20231117 | 110700 | 38720674500 | 444500 | 445000 | 445000 | 444000 | 795 |
| 463 | 20231117 | 110600 | 38367314000 | 445000 | 445500 | 445500 | 445000 | 277 |
| 464 | 20231117 | 110500 | 38244040500 | 445500 | 445000 | 445500 | 444500 | 507 |
| 465 | 20231117 | 110400 | 38018430500 | 444500 | 444500 | 445000 | 444500 | 141 |
| 466 | 20231117 | 110300 | 37955747500 | 445000 | 445000 | 445000 | 444500 | 146 |
| 467 | 20231117 | 110200 | 37890788500 | 445000 | 445000 | 445000 | 444500 | 105 |
| 468 | 20231117 | 110100 | 37844069000 | 445000 | 445000 | 445000 | 444500 | 189 |
| 469 | 20231117 | 110000 | 37760051000 | 444500 | 444000 | 445000 | 444000 | 868 |
| 470 | 20231117 | 105900 | 37374011500 | 444000 | 444000 | 444500 | 444000 | 243 |
| 471 | 20231117 | 105800 | 37266032500 | 444000 | 444000 | 444500 | 444000 | 452 |
| 472 | 20231117 | 105700 | 37065166000 | 444000 | 444000 | 444500 | 444000 | 167 |
| 473 | 20231117 | 105600 | 36991009500 | 444500 | 445000 | 445000 | 444000 | 1852 |
| 474 | 20231117 | 105500 | 36167851000 | 445000 | 444500 | 445000 | 444500 | 125 |
| 475 | 20231117 | 105400 | 36112256500 | 445000 | 445000 | 445000 | 444500 | 55 |
| 476 | 20231117 | 105300 | 36087794000 | 445000 | 445500 | 445500 | 445000 | 749 |
| 477 | 20231117 | 105200 | 35754484000 | 445500 | 445500 | 445500 | 445000 | 1182 |
| 478 | 20231117 | 105100 | 35228483500 | 445000 | 445500 | 445500 | 445000 | 261 |
| 479 | 20231117 | 105000 | 35112272500 | 445500 | 445000 | 445500 | 445000 | 538 |
| 480 | 20231117 | 104900 | 34872840500 | 445000 | 445000 | 445500 | 445000 | 191 |
| 481 | 20231117 | 104800 | 34787838500 | 445000 | 445500 | 446000 | 445000 | 899 |
| 482 | 20231117 | 104700 | 34387490000 | 446000 | 446000 | 446000 | 445500 | 164 |
| 483 | 20231117 | 104600 | 34314373000 | 446000 | 446000 | 446500 | 445500 | 214 |
| 484 | 20231117 | 104500 | 34218951000 | 446000 | 446000 | 446500 | 445500 | 425 |
| 485 | 20231117 | 104400 | 34029513000 | 446500 | 447000 | 447000 | 446000 | 576 |
| 486 | 20231117 | 104300 | 33772572500 | 447000 | 447500 | 447500 | 446500 | 800 |
| 487 | 20231117 | 104200 | 33415301000 | 447000 | 446500 | 447500 | 446500 | 356 |
| 488 | 20231117 | 104100 | 33256251000 | 446500 | 446000 | 447000 | 446000 | 659 |
| 489 | 20231117 | 104000 | 32962184500 | 446000 | 445500 | 446000 | 445500 | 236 |
| 490 | 20231117 | 103900 | 32856944500 | 445500 | 446000 | 446000 | 445500 | 144 |
| 491 | 20231117 | 103800 | 32792768500 | 446000 | 446000 | 446000 | 445500 | 101 |
| 492 | 20231117 | 103700 | 32747734500 | 445500 | 445500 | 446000 | 445500 | 91 |
| 493 | 20231117 | 103600 | 32707154500 | 446000 | 446500 | 447000 | 445500 | 551 |
| 494 | 20231117 | 103500 | 32461392000 | 446500 | 446000 | 447000 | 446000 | 142 |
| 495 | 20231117 | 103400 | 32397994500 | 446500 | 445500 | 447000 | 445500 | 1257 |
| 496 | 20231117 | 103300 | 31837142500 | 445500 | 445500 | 446000 | 445500 | 189 |
| 497 | 20231117 | 103200 | 31752936500 | 445500 | 446000 | 446000 | 445500 | 131 |
| 498 | 20231117 | 103100 | 31694539500 | 445500 | 446000 | 446000 | 445500 | 97 |
| 499 | 20231117 | 103000 | 31651315000 | 445500 | 445500 | 446000 | 445500 | 82 |
| 500 | 20231117 | 102900 | 31614775500 | 445500 | 445500 | 446000 | 445500 | 210 |
| 501 | 20231117 | 102800 | 31521182500 | 445500 | 445500 | 446000 | 445500 | 112 |
| 502 | 20231117 | 102700 | 31471267500 | 446000 | 445500 | 446000 | 445500 | 93 |
| 503 | 20231117 | 102600 | 31429833000 | 445500 | 445500 | 446000 | 445500 | 63 |
| 504 | 20231117 | 102500 | 31401761000 | 446000 | 446000 | 446000 | 445500 | 31 |
| 505 | 20231117 | 102400 | 31387942500 | 446000 | 446000 | 446000 | 445500 | 91 |
| 506 | 20231117 | 102300 | 31347384000 | 445500 | 445500 | 446000 | 445500 | 102 |
| 507 | 20231117 | 102200 | 31301919500 | 446000 | 445500 | 446000 | 445500 | 91 |
| 508 | 20231117 | 102100 | 31261367000 | 445500 | 446500 | 446500 | 445500 | 416 |
| 509 | 20231117 | 102000 | 31075726500 | 446000 | 445500 | 446000 | 445500 | 723 |
| 510 | 20231117 | 101900 | 30753490500 | 446000 | 446000 | 446500 | 445500 | 1479 |
| 511 | 20231117 | 101800 | 30094190500 | 446000 | 446500 | 446500 | 446000 | 293 |
| 512 | 20231117 | 101700 | 29963424500 | 446500 | 447000 | 447000 | 446000 | 727 |
| 513 | 20231117 | 101600 | 29638883500 | 446500 | 446500 | 447000 | 446500 | 256 |
| 514 | 20231117 | 101500 | 29524469000 | 446500 | 448000 | 448000 | 446500 | 449 |
| 515 | 20231117 | 101400 | 29323716500 | 448000 | 448500 | 448500 | 447500 | 684 |
| 516 | 20231117 | 101300 | 29017352500 | 448500 | 448000 | 448500 | 448000 | 615 |
| 517 | 20231117 | 101200 | 28741757500 | 448000 | 448500 | 448500 | 447000 | 862 |
| 518 | 20231117 | 101100 | 28355697500 | 448500 | 447000 | 448500 | 447000 | 856 |
| 519 | 20231117 | 101000 | 27972435500 | 447000 | 447500 | 447500 | 446500 | 442 |
| 520 | 20231117 | 100900 | 27774853500 | 447500 | 447500 | 447500 | 447000 | 189 |
| 521 | 20231117 | 100800 | 27690335000 | 447500 | 447500 | 447500 | 447000 | 295 |
| 522 | 20231117 | 100700 | 27558330000 | 447500 | 447000 | 448000 | 447000 | 349 |
| 523 | 20231117 | 100600 | 27402130500 | 447000 | 447500 | 447500 | 447000 | 95 |
| 524 | 20231117 | 100500 | 27359632500 | 447000 | 446500 | 447000 | 446000 | 1019 |
| 525 | 20231117 | 100400 | 26904271000 | 446000 | 446500 | 447000 | 445500 | 197 |
| 526 | 20231117 | 100300 | 26816330500 | 446000 | 447000 | 447000 | 446000 | 2524 |
| 527 | 20231117 | 100200 | 25690098500 | 447000 | 446500 | 447000 | 446000 | 294 |
| 528 | 20231117 | 100100 | 25558806000 | 446500 | 447000 | 447000 | 446000 | 550 |
| 529 | 20231117 | 100000 | 25313228500 | 446500 | 446500 | 447000 | 446500 | 684 |
| 530 | 20231117 | 095900 | 25007820500 | 447000 | 446000 | 447000 | 446000 | 424 |
| 531 | 20231117 | 095800 | 24818515000 | 446000 | 446000 | 446000 | 445500 | 451 |
| 532 | 20231117 | 095700 | 24617456000 | 446000 | 445500 | 446000 | 445500 | 329 |
| 533 | 20231117 | 095600 | 24470781000 | 446000 | 446000 | 446000 | 445000 | 345 |
| 534 | 20231117 | 095500 | 24317090500 | 445500 | 445500 | 446000 | 445000 | 284 |
| 535 | 20231117 | 095400 | 24190616500 | 446000 | 446500 | 446500 | 446000 | 545 |
| 536 | 20231117 | 095300 | 23947529000 | 446500 | 446000 | 446500 | 445500 | 302 |
| 537 | 20231117 | 095200 | 23812846500 | 446000 | 445000 | 446000 | 444500 | 893 |
| 538 | 20231117 | 095100 | 23415452000 | 444500 | 445500 | 445500 | 444500 | 515 |
| 539 | 20231117 | 095000 | 23186319000 | 445500 | 445500 | 446000 | 445000 | 214 |
| 540 | 20231117 | 094900 | 23091017000 | 445500 | 445500 | 446500 | 445000 | 670 |
| 541 | 20231117 | 094800 | 22792739000 | 445500 | 445000 | 447000 | 445000 | 614 |
| 542 | 20231117 | 094700 | 22519199000 | 445500 | 446000 | 446000 | 445000 | 209 |
| 543 | 20231117 | 094600 | 22426028500 | 446000 | 445500 | 446500 | 445500 | 310 |
| 544 | 20231117 | 094500 | 22287774500 | 445000 | 445000 | 445500 | 445000 | 273 |
| 545 | 20231117 | 094400 | 22166176500 | 445500 | 445000 | 445500 | 444500 | 678 |
| 546 | 20231117 | 094300 | 21864505000 | 445500 | 444500 | 445500 | 444500 | 352 |
| 547 | 20231117 | 094200 | 21707944000 | 445000 | 444500 | 445000 | 444500 | 393 |
| 548 | 20231117 | 094100 | 21533121500 | 445000 | 444500 | 445000 | 444500 | 212 |
| 549 | 20231117 | 094000 | 21438829000 | 445000 | 445000 | 445000 | 444500 | 245 |
| 550 | 20231117 | 093900 | 21329834500 | 445000 | 445500 | 445500 | 445000 | 162 |
| 551 | 20231117 | 093800 | 21257725000 | 445500 | 445000 | 446000 | 444500 | 1075 |
| 552 | 20231117 | 093700 | 20779098000 | 445000 | 445500 | 445500 | 444500 | 1034 |
| 553 | 20231117 | 093600 | 20318967500 | 445500 | 445000 | 445500 | 445000 | 114 |
| 554 | 20231117 | 093500 | 20268201000 | 445000 | 446000 | 446000 | 445000 | 543 |
| 555 | 20231117 | 093400 | 20026290500 | 446000 | 446500 | 446500 | 446000 | 993 |
| 556 | 20231117 | 093300 | 19583310500 | 446500 | 446500 | 447000 | 446000 | 946 |
| 557 | 20231117 | 093200 | 19160945000 | 447000 | 446500 | 447000 | 446000 | 958 |
| 558 | 20231117 | 093100 | 18733035500 | 446500 | 445000 | 446500 | 445000 | 1314 |
| 559 | 20231117 | 093000 | 18147369000 | 445000 | 445000 | 445500 | 445000 | 396 |
| 560 | 20231117 | 092900 | 17971122500 | 445000 | 445500 | 445500 | 445000 | 78 |
| 561 | 20231117 | 092800 | 17936383000 | 445500 | 445500 | 445500 | 445000 | 481 |
| 562 | 20231117 | 092700 | 17722293500 | 445500 | 445500 | 445500 | 445000 | 1418 |
| 563 | 20231117 | 092600 | 17090925500 | 445500 | 446000 | 446000 | 445500 | 422 |
| 564 | 20231117 | 092500 | 16902888000 | 446000 | 446000 | 446500 | 445500 | 746 |
| 565 | 20231117 | 092400 | 16570184000 | 446000 | 446000 | 446500 | 445500 | 1265 |
| 566 | 20231117 | 092300 | 16005897000 | 445500 | 446000 | 446000 | 445500 | 360 |
| 567 | 20231117 | 092200 | 15845483000 | 446000 | 446000 | 446000 | 445500 | 135 |
| 568 | 20231117 | 092100 | 15785293500 | 446000 | 445000 | 446000 | 444500 | 667 |
| 569 | 20231117 | 092000 | 15488313500 | 445000 | 445500 | 445500 | 444500 | 1889 |
| 570 | 20231117 | 091900 | 14647799500 | 445500 | 445500 | 446000 | 445000 | 881 |
| 571 | 20231117 | 091800 | 14255360500 | 445500 | 445500 | 445500 | 445000 | 852 |
| 572 | 20231117 | 091700 | 13875799000 | 445500 | 445000 | 445500 | 444500 | 881 |
| 573 | 20231117 | 091600 | 13483770500 | 444500 | 445000 | 445000 | 444500 | 251 |
| 574 | 20231117 | 091500 | 13372154000 | 445000 | 445000 | 445500 | 444000 | 1720 |
| 575 | 20231117 | 091400 | 12607313000 | 445000 | 445000 | 445500 | 444500 | 864 |
| 576 | 20231117 | 091300 | 12222934500 | 445000 | 444000 | 446000 | 443500 | 1079 |
| 577 | 20231117 | 091200 | 11743118000 | 443500 | 444500 | 444500 | 443500 | 2191 |
| 578 | 20231117 | 091100 | 10770097000 | 444500 | 445500 | 445500 | 444500 | 1550 |
| 579 | 20231117 | 091000 | 10080299000 | 445500 | 445500 | 446500 | 445000 | 3245 |
| 580 | 20231117 | 090900 | 8634642000 | 445500 | 445500 | 446000 | 445500 | 1281 |
| 581 | 20231117 | 090800 | 8063714500 | 445500 | 446500 | 446500 | 445000 | 2656 |
| 582 | 20231117 | 090700 | 6879881000 | 446500 | 447500 | 448000 | 446500 | 1157 |
| 583 | 20231117 | 090600 | 6362621000 | 447500 | 448500 | 449000 | 447000 | 1990 |
| 584 | 20231117 | 090500 | 5471592500 | 449000 | 449500 | 449500 | 448500 | 827 |
| 585 | 20231117 | 090400 | 5100253500 | 449500 | 449500 | 450500 | 449000 | 1350 |
| 586 | 20231117 | 090300 | 4493144500 | 449500 | 451000 | 452000 | 449500 | 1104 |
| 587 | 20231117 | 090200 | 3995636000 | 451000 | 451500 | 452500 | 451000 | 1046 |
| 588 | 20231117 | 090100 | 3523197000 | 451500 | 449500 | 451500 | 449500 | 1785 |
| 589 | 20231117 | 090000 | 2719416000 | 451000 | 450000 | 452000 | 449500 | 6036 |