35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 184700 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 20001 |
| 3 | 20231114 | 184600 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 4 | 20231114 | 184500 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 5 | 20231114 | 184400 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 6 | 20231114 | 184300 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 7 | 20231114 | 184200 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 8 | 20231114 | 184100 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 9 | 20231114 | 184000 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 10 | 20231114 | 183900 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 11 | 20231114 | 183800 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 12 | 20231114 | 183700 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 13 | 20231114 | 183600 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 14 | 20231114 | 183500 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 15 | 20231114 | 183400 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 16 | 20231114 | 183300 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 17 | 20231114 | 183200 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 18 | 20231114 | 183100 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 19 | 20231114 | 183000 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 20 | 20231114 | 182900 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 21 | 20231114 | 182800 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 22 | 20231114 | 182700 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 23 | 20231114 | 182600 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 24 | 20231114 | 182500 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 25 | 20231114 | 182400 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 26 | 20231114 | 182300 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 27 | 20231114 | 182200 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 28 | 20231114 | 182100 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 29 | 20231114 | 182000 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 30 | 20231114 | 181900 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 31 | 20231114 | 181800 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 32 | 20231114 | 181700 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 20001 |
| 33 | 20231114 | 181600 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 34 | 20231114 | 181500 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 35 | 20231114 | 181400 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 36 | 20231114 | 181300 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 37 | 20231114 | 181200 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 38 | 20231114 | 181100 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 39 | 20231114 | 181000 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 40 | 20231114 | 180900 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 41 | 20231114 | 180800 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 42 | 20231114 | 180700 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 43 | 20231114 | 180600 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 44 | 20231114 | 180500 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 45 | 20231114 | 180400 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 46 | 20231114 | 180300 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 47 | 20231114 | 180200 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 48 | 20231114 | 180100 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 49 | 20231114 | 180000 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 50 | 20231114 | 175900 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 51 | 20231114 | 175800 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 52 | 20231114 | 175700 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 53 | 20231114 | 175600 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 54 | 20231114 | 175500 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 55 | 20231114 | 175400 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 56 | 20231114 | 175300 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 57 | 20231114 | 175200 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 58 | 20231114 | 175100 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 59 | 20231114 | 175000 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 60 | 20231114 | 174900 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 61 | 20231114 | 174800 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 62 | 20231114 | 174700 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 20001 |
| 63 | 20231114 | 174600 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 64 | 20231114 | 174500 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 65 | 20231114 | 174400 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 66 | 20231114 | 174300 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 67 | 20231114 | 174200 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 68 | 20231114 | 174100 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 69 | 20231114 | 174000 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 70 | 20231114 | 173900 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 71 | 20231114 | 173800 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 72 | 20231114 | 173700 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 73 | 20231114 | 173600 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 74 | 20231114 | 173500 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 75 | 20231114 | 173400 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 76 | 20231114 | 173300 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 77 | 20231114 | 173200 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 78 | 20231114 | 173100 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 79 | 20231114 | 173000 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 80 | 20231114 | 172900 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 81 | 20231114 | 172800 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 82 | 20231114 | 172700 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 83 | 20231114 | 172600 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 84 | 20231114 | 172500 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 85 | 20231114 | 172400 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 86 | 20231114 | 172300 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 87 | 20231114 | 172200 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 88 | 20231114 | 172100 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 89 | 20231114 | 172000 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 90 | 20231114 | 171900 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 91 | 20231114 | 171800 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 92 | 20231114 | 171700 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 20001 |
| 93 | 20231114 | 171600 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 94 | 20231114 | 171500 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 95 | 20231114 | 171400 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 96 | 20231114 | 171300 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 97 | 20231114 | 171200 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 98 | 20231114 | 171100 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 99 | 20231114 | 171000 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 100 | 20231114 | 170900 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 101 | 20231114 | 170800 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 102 | 20231114 | 170700 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 103 | 20231114 | 170600 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 104 | 20231114 | 170500 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 105 | 20231114 | 170400 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 106 | 20231114 | 170300 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 107 | 20231114 | 170200 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 108 | 20231114 | 170100 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 109 | 20231114 | 170000 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 110 | 20231114 | 165900 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 111 | 20231114 | 165800 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 112 | 20231114 | 165700 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 113 | 20231114 | 165600 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 114 | 20231114 | 165500 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 115 | 20231114 | 165400 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 116 | 20231114 | 165300 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 117 | 20231114 | 165200 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 118 | 20231114 | 165100 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 119 | 20231114 | 165000 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 120 | 20231114 | 164900 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 121 | 20231114 | 164800 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 122 | 20231114 | 164700 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 20001 |
| 123 | 20231114 | 164600 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 124 | 20231114 | 164500 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 125 | 20231114 | 164400 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 126 | 20231114 | 164300 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 127 | 20231114 | 164200 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 128 | 20231114 | 164100 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 129 | 20231114 | 164000 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 130 | 20231114 | 163900 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 131 | 20231114 | 163800 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 132 | 20231114 | 163700 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 133 | 20231114 | 163600 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 134 | 20231114 | 163500 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 135 | 20231114 | 163400 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 136 | 20231114 | 163300 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 137 | 20231114 | 163200 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 138 | 20231114 | 163100 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 139 | 20231114 | 163000 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 140 | 20231114 | 162900 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 141 | 20231114 | 162800 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 142 | 20231114 | 162700 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 143 | 20231114 | 162600 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 144 | 20231114 | 162500 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 145 | 20231114 | 162400 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 146 | 20231114 | 162300 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 147 | 20231114 | 162200 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 148 | 20231114 | 162100 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 149 | 20231114 | 162000 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 150 | 20231114 | 161900 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 151 | 20231114 | 161800 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 152 | 20231114 | 161700 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 20001 |
| 153 | 20231114 | 161600 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 154 | 20231114 | 161500 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 155 | 20231114 | 161400 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 156 | 20231114 | 161300 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 157 | 20231114 | 161200 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 158 | 20231114 | 161100 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 159 | 20231114 | 161000 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 160 | 20231114 | 160900 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 161 | 20231114 | 160800 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 162 | 20231114 | 160700 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 163 | 20231114 | 160600 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 164 | 20231114 | 160500 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 165 | 20231114 | 160400 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 166 | 20231114 | 160300 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 167 | 20231114 | 160200 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 168 | 20231114 | 160100 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 169 | 20231114 | 160000 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 170 | 20231114 | 155900 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 171 | 20231114 | 155800 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 172 | 20231114 | 155700 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 173 | 20231114 | 155600 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 174 | 20231114 | 155500 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 175 | 20231114 | 155400 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 176 | 20231114 | 155300 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 177 | 20231114 | 155200 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 178 | 20231114 | 155100 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 179 | 20231114 | 155000 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 180 | 20231114 | 154900 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 181 | 20231114 | 154800 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 182 | 20231114 | 154700 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 20001 |
| 183 | 20231114 | 154600 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 184 | 20231114 | 154500 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 185 | 20231114 | 154400 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 186 | 20231114 | 154300 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 187 | 20231114 | 154200 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 188 | 20231114 | 154100 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 189 | 20231114 | 154000 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 190 | 20231114 | 153900 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 191 | 20231114 | 153800 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 192 | 20231114 | 153700 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 193 | 20231114 | 153600 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 194 | 20231114 | 153500 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 195 | 20231114 | 153400 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 196 | 20231114 | 153300 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 197 | 20231114 | 153200 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 198 | 20231114 | 153100 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 199 | 20231114 | 153000 | 161592429000 | 435000 | 435000 | 435000 | 435000 | 20001 |
| 200 | 20231114 | 152900 | 152891994000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 201 | 20231114 | 152800 | 152891994000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 202 | 20231114 | 152700 | 152891994000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 203 | 20231114 | 152600 | 152891994000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 204 | 20231114 | 152500 | 152891994000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 205 | 20231114 | 152400 | 152891994000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 206 | 20231114 | 152300 | 152891994000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 207 | 20231114 | 152200 | 152891994000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 208 | 20231114 | 152100 | 152891994000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 209 | 20231114 | 152000 | 152891994000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 210 | 20231114 | 151900 | 152891994000 | 435000 | 435500 | 435500 | 435000 | 2252 |
| 211 | 20231114 | 151800 | 151912116500 | 435500 | 435000 | 435500 | 435000 | 534 |
| 212 | 20231114 | 151700 | 151679607500 | 435500 | 435500 | 435500 | 435000 | 835 |
| 213 | 20231114 | 151600 | 151316137500 | 435500 | 435500 | 435500 | 435000 | 653 |
| 214 | 20231114 | 151500 | 151031850000 | 435500 | 435000 | 435500 | 435000 | 585 |
| 215 | 20231114 | 151400 | 150777151000 | 435500 | 434500 | 435500 | 434500 | 2327 |
| 216 | 20231114 | 151300 | 149764915500 | 435000 | 435000 | 435000 | 434500 | 1008 |
| 217 | 20231114 | 151200 | 149326633500 | 435000 | 435000 | 435000 | 434500 | 712 |
| 218 | 20231114 | 151100 | 149017152500 | 434500 | 435000 | 435000 | 434500 | 330 |
| 219 | 20231114 | 151000 | 148873672000 | 435000 | 434500 | 435000 | 434000 | 1976 |
| 220 | 20231114 | 150900 | 148014925000 | 434500 | 434500 | 434500 | 434000 | 1511 |
| 221 | 20231114 | 150800 | 147358740500 | 434000 | 434000 | 434500 | 434000 | 408 |
| 222 | 20231114 | 150700 | 147181644000 | 434000 | 434000 | 434500 | 434000 | 431 |
| 223 | 20231114 | 150600 | 146994526000 | 434000 | 434000 | 434500 | 433500 | 1601 |
| 224 | 20231114 | 150500 | 146299678500 | 434000 | 434500 | 434500 | 433500 | 2788 |
| 225 | 20231114 | 150400 | 145089652000 | 434000 | 434500 | 434500 | 434000 | 449 |
| 226 | 20231114 | 150300 | 144894658500 | 434000 | 434000 | 434500 | 434000 | 519 |
| 227 | 20231114 | 150200 | 144669337000 | 434000 | 434000 | 434500 | 434000 | 400 |
| 228 | 20231114 | 150100 | 144495632000 | 434500 | 434500 | 434500 | 434000 | 417 |
| 229 | 20231114 | 150000 | 144314598000 | 434500 | 434000 | 435000 | 433500 | 467 |
| 230 | 20231114 | 145900 | 144111779000 | 433500 | 434000 | 434500 | 433500 | 627 |
| 231 | 20231114 | 145800 | 143839516500 | 434000 | 434500 | 435000 | 434000 | 874 |
| 232 | 20231114 | 145700 | 143459769500 | 434500 | 434000 | 434500 | 433500 | 540 |
| 233 | 20231114 | 145600 | 143225339000 | 434000 | 434500 | 435000 | 433500 | 1024 |
| 234 | 20231114 | 145500 | 142780825000 | 434000 | 434500 | 434500 | 433500 | 976 |
| 235 | 20231114 | 145400 | 142357095500 | 434500 | 434000 | 434500 | 433500 | 1376 |
| 236 | 20231114 | 145300 | 141759768000 | 434000 | 434500 | 434500 | 434000 | 860 |
| 237 | 20231114 | 145200 | 141386389000 | 434000 | 434000 | 434500 | 434000 | 260 |
| 238 | 20231114 | 145100 | 141273505500 | 434000 | 434000 | 434500 | 433500 | 1025 |
| 239 | 20231114 | 145000 | 140828665000 | 433500 | 433500 | 434000 | 433500 | 525 |
| 240 | 20231114 | 144900 | 140600997500 | 434000 | 434000 | 434000 | 433500 | 366 |
| 241 | 20231114 | 144800 | 140442174500 | 434000 | 434000 | 434000 | 433500 | 340 |
| 242 | 20231114 | 144700 | 140294710000 | 434000 | 434500 | 434500 | 433500 | 405 |
| 243 | 20231114 | 144600 | 140119068000 | 434500 | 434000 | 435000 | 433500 | 811 |
| 244 | 20231114 | 144500 | 139766889000 | 434500 | 434000 | 434500 | 433500 | 611 |
| 245 | 20231114 | 144400 | 139501654500 | 434000 | 434000 | 434500 | 433500 | 452 |
| 246 | 20231114 | 144300 | 139305480500 | 434000 | 434500 | 434500 | 433500 | 532 |
| 247 | 20231114 | 144200 | 139074553000 | 434500 | 434500 | 434500 | 434000 | 629 |
| 248 | 20231114 | 144100 | 138801348500 | 434500 | 434500 | 434500 | 434000 | 435 |
| 249 | 20231114 | 144000 | 138612512500 | 434500 | 434500 | 434500 | 434000 | 353 |
| 250 | 20231114 | 143900 | 138459243000 | 434500 | 434000 | 434500 | 433500 | 451 |
| 251 | 20231114 | 143800 | 138263513500 | 434000 | 434000 | 434500 | 434000 | 510 |
| 252 | 20231114 | 143700 | 138042114500 | 434000 | 434000 | 434500 | 433500 | 867 |
| 253 | 20231114 | 143600 | 137665795500 | 434000 | 434000 | 434500 | 433500 | 648 |
| 254 | 20231114 | 143500 | 137384530500 | 434500 | 434500 | 434500 | 434000 | 758 |
| 255 | 20231114 | 143400 | 137055521000 | 434500 | 434000 | 434500 | 434000 | 165 |
| 256 | 20231114 | 143300 | 136983851000 | 434500 | 434000 | 434500 | 434000 | 104 |
| 257 | 20231114 | 143200 | 136938682500 | 434000 | 435000 | 435000 | 434000 | 561 |
| 258 | 20231114 | 143100 | 136694959000 | 435000 | 435000 | 435000 | 434500 | 172 |
| 259 | 20231114 | 143000 | 136620175500 | 435000 | 435000 | 435000 | 434500 | 107 |
| 260 | 20231114 | 142900 | 136573649500 | 434500 | 435000 | 435000 | 434500 | 276 |
| 261 | 20231114 | 142800 | 136453645000 | 435000 | 434500 | 435000 | 434000 | 716 |
| 262 | 20231114 | 142700 | 136142589000 | 434000 | 434000 | 434500 | 434000 | 306 |
| 263 | 20231114 | 142600 | 136009659000 | 434000 | 434500 | 434500 | 434000 | 209 |
| 264 | 20231114 | 142500 | 135918865000 | 434500 | 434500 | 434500 | 434000 | 524 |
| 265 | 20231114 | 142400 | 135691363500 | 434500 | 434000 | 434500 | 434000 | 187 |
| 266 | 20231114 | 142300 | 135610132000 | 434500 | 434000 | 434500 | 434000 | 165 |
| 267 | 20231114 | 142200 | 135538464000 | 434000 | 434000 | 434500 | 434000 | 153 |
| 268 | 20231114 | 142100 | 135472014000 | 434000 | 434500 | 434500 | 434000 | 636 |
| 269 | 20231114 | 142000 | 135195912500 | 434500 | 434500 | 434500 | 434000 | 121 |
| 270 | 20231114 | 141900 | 135143353500 | 434500 | 434500 | 434500 | 434000 | 134 |
| 271 | 20231114 | 141800 | 135085150000 | 434500 | 434000 | 434500 | 434000 | 240 |
| 272 | 20231114 | 141700 | 134980883500 | 434000 | 434500 | 434500 | 434000 | 160 |
| 273 | 20231114 | 141600 | 134911405000 | 434500 | 434500 | 434500 | 434000 | 175 |
| 274 | 20231114 | 141500 | 134835416000 | 434500 | 434000 | 434500 | 433500 | 368 |
| 275 | 20231114 | 141400 | 134675653500 | 434500 | 434500 | 434500 | 433500 | 1400 |
| 276 | 20231114 | 141300 | 134068051500 | 434000 | 434500 | 434500 | 434000 | 210 |
| 277 | 20231114 | 141200 | 133976844500 | 434500 | 435000 | 435000 | 434000 | 804 |
| 278 | 20231114 | 141100 | 133627527500 | 435000 | 435000 | 435000 | 434500 | 159 |
| 279 | 20231114 | 141000 | 133558382000 | 435000 | 435000 | 435000 | 434500 | 202 |
| 280 | 20231114 | 140900 | 133470530500 | 435000 | 435000 | 435000 | 434500 | 356 |
| 281 | 20231114 | 140800 | 133315698000 | 435000 | 435000 | 435000 | 434500 | 317 |
| 282 | 20231114 | 140700 | 133177805000 | 435000 | 435000 | 435000 | 434500 | 212 |
| 283 | 20231114 | 140600 | 133085590000 | 435000 | 435000 | 435500 | 434500 | 372 |
| 284 | 20231114 | 140500 | 132923743000 | 435000 | 435000 | 435500 | 434500 | 945 |
| 285 | 20231114 | 140400 | 132512690000 | 435500 | 435500 | 435500 | 435000 | 184 |
| 286 | 20231114 | 140300 | 132432568000 | 435000 | 434500 | 435500 | 434500 | 743 |
| 287 | 20231114 | 140200 | 132109441000 | 434500 | 435500 | 436000 | 434500 | 525 |
| 288 | 20231114 | 140100 | 131880846000 | 435500 | 435000 | 435500 | 434500 | 482 |
| 289 | 20231114 | 140000 | 131671161500 | 435000 | 435500 | 435500 | 435000 | 224 |
| 290 | 20231114 | 135900 | 131573676000 | 435500 | 435000 | 436000 | 435000 | 569 |
| 291 | 20231114 | 135800 | 131325907000 | 435500 | 435500 | 435500 | 435000 | 362 |
| 292 | 20231114 | 135700 | 131168321000 | 435500 | 435500 | 435500 | 435500 | 226 |
| 293 | 20231114 | 135600 | 131069898000 | 435500 | 435000 | 435500 | 434500 | 411 |
| 294 | 20231114 | 135500 | 130891063500 | 435000 | 435000 | 435500 | 435000 | 327 |
| 295 | 20231114 | 135400 | 130748770500 | 435500 | 435500 | 436000 | 434000 | 1095 |
| 296 | 20231114 | 135300 | 130272590500 | 435500 | 434000 | 435500 | 434000 | 715 |
| 297 | 20231114 | 135200 | 129961625000 | 434500 | 434000 | 434500 | 433500 | 899 |
| 298 | 20231114 | 135100 | 129571457500 | 434000 | 434500 | 435000 | 434000 | 757 |
| 299 | 20231114 | 135000 | 129242526500 | 434500 | 435000 | 435000 | 434500 | 184 |
| 300 | 20231114 | 134900 | 129162549000 | 435000 | 435000 | 435500 | 434500 | 1299 |
| 301 | 20231114 | 134800 | 128597453000 | 435500 | 435000 | 435500 | 435000 | 516 |
| 302 | 20231114 | 134700 | 128372741000 | 435500 | 435500 | 435500 | 435000 | 531 |
| 303 | 20231114 | 134600 | 128141509500 | 435000 | 435500 | 435500 | 435000 | 116 |
| 304 | 20231114 | 134500 | 128091016000 | 435000 | 436500 | 436500 | 435000 | 1268 |
| 305 | 20231114 | 134400 | 127538289500 | 436500 | 436000 | 436500 | 436000 | 187 |
| 306 | 20231114 | 134300 | 127456702000 | 436500 | 437000 | 437000 | 436000 | 194 |
| 307 | 20231114 | 134200 | 127372022500 | 437000 | 437500 | 437500 | 436500 | 344 |
| 308 | 20231114 | 134100 | 127221703000 | 437000 | 436500 | 437500 | 436500 | 166 |
| 309 | 20231114 | 134000 | 127149130500 | 437000 | 436500 | 437000 | 436000 | 213 |
| 310 | 20231114 | 133900 | 127056143000 | 436500 | 437000 | 437500 | 436000 | 1115 |
| 311 | 20231114 | 133800 | 126569009000 | 436500 | 436500 | 437000 | 436500 | 191 |
| 312 | 20231114 | 133700 | 126485605500 | 436000 | 436000 | 436500 | 436000 | 694 |
| 313 | 20231114 | 133600 | 126182690500 | 436500 | 436500 | 436500 | 436000 | 223 |
| 314 | 20231114 | 133500 | 126085406000 | 436000 | 436500 | 436500 | 436000 | 277 |
| 315 | 20231114 | 133400 | 125964525000 | 436500 | 436000 | 436500 | 435500 | 770 |
| 316 | 20231114 | 133300 | 125628808500 | 435500 | 436000 | 436000 | 435500 | 265 |
| 317 | 20231114 | 133200 | 125513353000 | 436000 | 436000 | 436000 | 435500 | 191 |
| 318 | 20231114 | 133100 | 125430100500 | 435500 | 436000 | 436000 | 435500 | 194 |
| 319 | 20231114 | 133000 | 125345549000 | 435500 | 435500 | 436000 | 435500 | 305 |
| 320 | 20231114 | 132900 | 125212619000 | 435500 | 436000 | 436000 | 435500 | 677 |
| 321 | 20231114 | 132800 | 124917514500 | 436500 | 436500 | 436500 | 436000 | 873 |
| 322 | 20231114 | 132700 | 124536477000 | 436500 | 437000 | 437000 | 436500 | 122 |
| 323 | 20231114 | 132600 | 124483171500 | 437000 | 436500 | 437000 | 436500 | 220 |
| 324 | 20231114 | 132500 | 124387073500 | 436500 | 436500 | 437000 | 436500 | 525 |
| 325 | 20231114 | 132400 | 124157665000 | 436500 | 436500 | 437000 | 436500 | 235 |
| 326 | 20231114 | 132300 | 124055034000 | 436500 | 436000 | 436500 | 435500 | 392 |
| 327 | 20231114 | 132200 | 123884068500 | 436000 | 436500 | 437000 | 435500 | 1056 |
| 328 | 20231114 | 132100 | 123423570000 | 437000 | 437000 | 437000 | 436500 | 201 |
| 329 | 20231114 | 132000 | 123335746500 | 437000 | 437500 | 437500 | 436500 | 323 |
| 330 | 20231114 | 131900 | 123194592500 | 437500 | 437500 | 437500 | 437000 | 173 |
| 331 | 20231114 | 131800 | 123118917000 | 437500 | 436500 | 437500 | 436500 | 512 |
| 332 | 20231114 | 131700 | 122895168000 | 436500 | 437000 | 437000 | 436000 | 304 |
| 333 | 20231114 | 131600 | 122762342500 | 436000 | 437000 | 437000 | 436000 | 552 |
| 334 | 20231114 | 131500 | 122521397500 | 437000 | 437000 | 437500 | 436500 | 450 |
| 335 | 20231114 | 131400 | 122324769000 | 437000 | 437500 | 437500 | 436500 | 316 |
| 336 | 20231114 | 131300 | 122186679500 | 437500 | 437500 | 437500 | 437000 | 270 |
| 337 | 20231114 | 131200 | 122068655500 | 437500 | 437000 | 437500 | 437000 | 179 |
| 338 | 20231114 | 131100 | 121990352000 | 437500 | 437000 | 437500 | 437000 | 224 |
| 339 | 20231114 | 131000 | 121892405000 | 437000 | 437000 | 437500 | 436500 | 326 |
| 340 | 20231114 | 130900 | 121749918500 | 437000 | 437500 | 437500 | 436500 | 640 |
| 341 | 20231114 | 130800 | 121470238000 | 437500 | 437500 | 438000 | 437500 | 310 |
| 342 | 20231114 | 130700 | 121334602500 | 437500 | 437500 | 437500 | 437000 | 358 |
| 343 | 20231114 | 130600 | 121177986000 | 437500 | 437500 | 437500 | 437000 | 249 |
| 344 | 20231114 | 130500 | 121069098000 | 437000 | 438000 | 438000 | 437000 | 852 |
| 345 | 20231114 | 130400 | 120696251500 | 438000 | 438000 | 438000 | 437500 | 407 |
| 346 | 20231114 | 130300 | 120518099500 | 438000 | 437500 | 438000 | 437000 | 1216 |
| 347 | 20231114 | 130200 | 119986157000 | 437500 | 438000 | 438000 | 437500 | 242 |
| 348 | 20231114 | 130100 | 119880216000 | 438000 | 438000 | 438000 | 437500 | 328 |
| 349 | 20231114 | 130000 | 119736603500 | 438000 | 438000 | 438000 | 437500 | 125 |
| 350 | 20231114 | 125900 | 119681863000 | 438000 | 437500 | 438000 | 437500 | 487 |
| 351 | 20231114 | 125800 | 119468663500 | 437500 | 437500 | 437500 | 437000 | 1286 |
| 352 | 20231114 | 125700 | 118906115500 | 437500 | 437500 | 437500 | 437000 | 148 |
| 353 | 20231114 | 125600 | 118841366500 | 437500 | 437500 | 437500 | 437000 | 257 |
| 354 | 20231114 | 125500 | 118728977000 | 437500 | 437500 | 437500 | 437000 | 330 |
| 355 | 20231114 | 125400 | 118584690000 | 437500 | 437000 | 437500 | 437000 | 463 |
| 356 | 20231114 | 125300 | 118382267000 | 437000 | 437500 | 437500 | 437000 | 250 |
| 357 | 20231114 | 125200 | 118272944000 | 437500 | 437500 | 437500 | 437000 | 195 |
| 358 | 20231114 | 125100 | 118187662000 | 437500 | 437000 | 437500 | 436500 | 571 |
| 359 | 20231114 | 125000 | 117938133000 | 437000 | 436500 | 437000 | 436500 | 167 |
| 360 | 20231114 | 124900 | 117865161000 | 437000 | 436500 | 437000 | 436500 | 162 |
| 361 | 20231114 | 124800 | 117794393500 | 437000 | 436500 | 437000 | 436500 | 209 |
| 362 | 20231114 | 124700 | 117703098000 | 436500 | 437000 | 437000 | 436500 | 166 |
| 363 | 20231114 | 124600 | 117630568500 | 436500 | 437000 | 437000 | 436500 | 99 |
| 364 | 20231114 | 124500 | 117587314000 | 437000 | 435500 | 437000 | 435500 | 260 |
| 365 | 20231114 | 124400 | 117473842000 | 435500 | 436000 | 436500 | 435500 | 506 |
| 366 | 20231114 | 124300 | 117253179000 | 436500 | 436500 | 436500 | 435500 | 489 |
| 367 | 20231114 | 124200 | 117039926500 | 436500 | 436500 | 437000 | 436000 | 370 |
| 368 | 20231114 | 124100 | 116878431500 | 436500 | 437000 | 437000 | 436000 | 408 |
| 369 | 20231114 | 124000 | 116700338500 | 437000 | 436500 | 437000 | 436500 | 157 |
| 370 | 20231114 | 123900 | 116631749000 | 436500 | 437000 | 437000 | 436000 | 383 |
| 371 | 20231114 | 123800 | 116464524500 | 437000 | 436500 | 437000 | 436500 | 160 |
| 372 | 20231114 | 123700 | 116394635000 | 436500 | 437500 | 437500 | 436000 | 1091 |
| 373 | 20231114 | 123600 | 115917920000 | 437500 | 437000 | 437500 | 437000 | 549 |
| 374 | 20231114 | 123500 | 115677778000 | 437500 | 437500 | 437500 | 437000 | 135 |
| 375 | 20231114 | 123400 | 115618741000 | 437000 | 437000 | 437500 | 437000 | 207 |
| 376 | 20231114 | 123300 | 115528193500 | 437000 | 437000 | 438000 | 437000 | 940 |
| 377 | 20231114 | 123200 | 115116945500 | 437000 | 437500 | 437500 | 437000 | 275 |
| 378 | 20231114 | 123100 | 114996642500 | 437500 | 437500 | 437500 | 437000 | 420 |
| 379 | 20231114 | 123000 | 114813042000 | 437500 | 437000 | 437500 | 437000 | 137 |
| 380 | 20231114 | 122900 | 114753118000 | 437500 | 437500 | 437500 | 437000 | 246 |
| 381 | 20231114 | 122800 | 114645508500 | 437500 | 437500 | 437500 | 437000 | 233 |
| 382 | 20231114 | 122700 | 114543579500 | 437500 | 437500 | 437500 | 437000 | 368 |
| 383 | 20231114 | 122600 | 114382618500 | 437500 | 437500 | 437500 | 437000 | 160 |
| 384 | 20231114 | 122500 | 114312642000 | 437000 | 437000 | 437500 | 436500 | 434 |
| 385 | 20231114 | 122400 | 114122951000 | 437000 | 436500 | 437000 | 436000 | 205 |
| 386 | 20231114 | 122300 | 114033444000 | 436000 | 436000 | 436000 | 435500 | 229 |
| 387 | 20231114 | 122200 | 113933606500 | 436500 | 436000 | 436500 | 435500 | 552 |
| 388 | 20231114 | 122100 | 113692986000 | 435500 | 436000 | 436000 | 435500 | 113 |
| 389 | 20231114 | 122000 | 113643728500 | 436000 | 436500 | 436500 | 435500 | 409 |
| 390 | 20231114 | 121900 | 113465402000 | 436500 | 436000 | 436500 | 436000 | 259 |
| 391 | 20231114 | 121800 | 113352454500 | 436000 | 436000 | 436500 | 436000 | 191 |
| 392 | 20231114 | 121700 | 113269101000 | 436000 | 436500 | 436500 | 435500 | 291 |
| 393 | 20231114 | 121600 | 113142171000 | 436500 | 436000 | 436500 | 435500 | 472 |
| 394 | 20231114 | 121500 | 112936381500 | 436000 | 435500 | 436000 | 435500 | 369 |
| 395 | 20231114 | 121400 | 112775525000 | 435500 | 436000 | 436000 | 435500 | 153 |
| 396 | 20231114 | 121300 | 112708860500 | 435500 | 436500 | 436500 | 435500 | 596 |
| 397 | 20231114 | 121200 | 112449070000 | 436500 | 436000 | 436500 | 435500 | 199 |
| 398 | 20231114 | 121100 | 112362306000 | 436000 | 435500 | 436000 | 435500 | 177 |
| 399 | 20231114 | 121000 | 112285156500 | 436000 | 436000 | 436500 | 435000 | 1591 |
| 400 | 20231114 | 120900 | 111591990500 | 436500 | 436500 | 436500 | 436000 | 121 |
| 401 | 20231114 | 120800 | 111539191500 | 436500 | 436500 | 436500 | 436000 | 161 |
| 402 | 20231114 | 120700 | 111468944500 | 436000 | 436500 | 436500 | 436000 | 404 |
| 403 | 20231114 | 120600 | 111292718000 | 436500 | 436000 | 436500 | 436000 | 179 |
| 404 | 20231114 | 120500 | 111214638500 | 436500 | 437000 | 437000 | 436000 | 810 |
| 405 | 20231114 | 120400 | 110861060500 | 437000 | 436500 | 437000 | 436500 | 129 |
| 406 | 20231114 | 120300 | 110804692500 | 436500 | 437000 | 437000 | 436500 | 165 |
| 407 | 20231114 | 120200 | 110732619500 | 437000 | 437000 | 437000 | 436500 | 95 |
| 408 | 20231114 | 120100 | 110691108500 | 436500 | 437000 | 437000 | 436500 | 348 |
| 409 | 20231114 | 120000 | 110539115000 | 437000 | 437000 | 437000 | 436500 | 185 |
| 410 | 20231114 | 115900 | 110458304000 | 437000 | 436500 | 437000 | 436500 | 200 |
| 411 | 20231114 | 115800 | 110370927500 | 436500 | 437000 | 437500 | 436500 | 203 |
| 412 | 20231114 | 115700 | 110282215500 | 437500 | 437000 | 437500 | 436500 | 317 |
| 413 | 20231114 | 115600 | 110143637000 | 437000 | 436500 | 437000 | 436500 | 506 |
| 414 | 20231114 | 115500 | 109922673000 | 437000 | 437000 | 437000 | 436500 | 134 |
| 415 | 20231114 | 115400 | 109864142500 | 437000 | 437500 | 437500 | 436500 | 376 |
| 416 | 20231114 | 115300 | 109699820500 | 437500 | 437500 | 437500 | 436500 | 669 |
| 417 | 20231114 | 115200 | 109407405500 | 437500 | 437500 | 437500 | 437000 | 382 |
| 418 | 20231114 | 115100 | 109240301000 | 437500 | 438000 | 438000 | 437500 | 144 |
| 419 | 20231114 | 115000 | 109177254500 | 438000 | 437000 | 438000 | 437000 | 602 |
| 420 | 20231114 | 114900 | 108913810500 | 437500 | 437000 | 437500 | 437000 | 166 |
| 421 | 20231114 | 114800 | 108841206000 | 437500 | 437500 | 437500 | 437000 | 341 |
| 422 | 20231114 | 114700 | 108692049500 | 437500 | 437500 | 437500 | 437000 | 161 |
| 423 | 20231114 | 114600 | 108621620000 | 437500 | 437500 | 437500 | 437000 | 161 |
| 424 | 20231114 | 114500 | 108551203500 | 437500 | 437000 | 437500 | 437000 | 155 |
| 425 | 20231114 | 114400 | 108483410500 | 437500 | 437000 | 437500 | 436500 | 382 |
| 426 | 20231114 | 114300 | 108316484500 | 437000 | 437000 | 437000 | 436500 | 258 |
| 427 | 20231114 | 114200 | 108203801000 | 437000 | 437000 | 437000 | 436500 | 255 |
| 428 | 20231114 | 114100 | 108092390000 | 437000 | 436500 | 437000 | 436500 | 231 |
| 429 | 20231114 | 114000 | 107991466000 | 437000 | 436500 | 437000 | 436000 | 393 |
| 430 | 20231114 | 113900 | 107819930000 | 436500 | 437000 | 437000 | 436000 | 635 |
| 431 | 20231114 | 113800 | 107542733000 | 437000 | 438000 | 438000 | 436000 | 1032 |
| 432 | 20231114 | 113700 | 107091636000 | 438000 | 437500 | 438000 | 437500 | 219 |
| 433 | 20231114 | 113600 | 106995738500 | 438000 | 437500 | 438000 | 437500 | 218 |
| 434 | 20231114 | 113500 | 106900301000 | 438000 | 438000 | 438000 | 437500 | 83 |
| 435 | 20231114 | 113400 | 106863959500 | 437500 | 438000 | 438000 | 437500 | 285 |
| 436 | 20231114 | 113300 | 106739132000 | 437500 | 437500 | 438000 | 437500 | 553 |
| 437 | 20231114 | 113200 | 106497091000 | 437500 | 438000 | 438000 | 437500 | 113 |
| 438 | 20231114 | 113100 | 106447616000 | 438000 | 438000 | 438000 | 437500 | 339 |
| 439 | 20231114 | 113000 | 106299135000 | 437500 | 437000 | 438000 | 437000 | 340 |
| 440 | 20231114 | 112900 | 106150257500 | 437500 | 437500 | 438000 | 437000 | 596 |
| 441 | 20231114 | 112800 | 105889496000 | 437500 | 437000 | 437500 | 437000 | 280 |
| 442 | 20231114 | 112700 | 105767063000 | 437000 | 437000 | 437000 | 436500 | 280 |
| 443 | 20231114 | 112600 | 105644741000 | 437000 | 436500 | 437000 | 436000 | 405 |
| 444 | 20231114 | 112500 | 105467910500 | 436500 | 436000 | 436500 | 435500 | 612 |
| 445 | 20231114 | 112400 | 105200897500 | 436000 | 435500 | 436000 | 435500 | 411 |
| 446 | 20231114 | 112300 | 105021717500 | 436000 | 436000 | 436500 | 435500 | 801 |
| 447 | 20231114 | 112200 | 104672532500 | 436500 | 436500 | 436500 | 436000 | 367 |
| 448 | 20231114 | 112100 | 104512462500 | 436000 | 437000 | 437000 | 436000 | 679 |
| 449 | 20231114 | 112000 | 104215945500 | 437000 | 437000 | 437500 | 437000 | 199 |
| 450 | 20231114 | 111900 | 104128917000 | 437500 | 437500 | 437500 | 436500 | 826 |
| 451 | 20231114 | 111800 | 103767922500 | 437500 | 438000 | 438000 | 437000 | 796 |
| 452 | 20231114 | 111700 | 103419756500 | 438000 | 438500 | 439000 | 437000 | 704 |
| 453 | 20231114 | 111600 | 103111543500 | 438500 | 438500 | 439000 | 438000 | 568 |
| 454 | 20231114 | 111500 | 102862420500 | 438000 | 438500 | 438500 | 438000 | 250 |
| 455 | 20231114 | 111400 | 102752806500 | 438500 | 438500 | 438500 | 438000 | 120 |
| 456 | 20231114 | 111300 | 102700211000 | 438500 | 437500 | 438500 | 437000 | 1408 |
| 457 | 20231114 | 111200 | 102084069500 | 437000 | 437500 | 437500 | 436500 | 1012 |
| 458 | 20231114 | 111100 | 101641792500 | 437500 | 438500 | 438500 | 437000 | 696 |
| 459 | 20231114 | 111000 | 101337264500 | 438500 | 438500 | 438500 | 438000 | 201 |
| 460 | 20231114 | 110900 | 101249180000 | 438500 | 438500 | 438500 | 437000 | 757 |
| 461 | 20231114 | 110800 | 100917736500 | 438500 | 438000 | 438500 | 438000 | 384 |
| 462 | 20231114 | 110700 | 100749383500 | 438500 | 438000 | 438500 | 437500 | 460 |
| 463 | 20231114 | 110600 | 100547919000 | 438000 | 438000 | 438000 | 437000 | 338 |
| 464 | 20231114 | 110500 | 100399988500 | 437500 | 438000 | 438500 | 437500 | 774 |
| 465 | 20231114 | 110400 | 100061165500 | 438500 | 437500 | 438500 | 437500 | 603 |
| 466 | 20231114 | 110300 | 99797126000 | 438000 | 438000 | 438000 | 437500 | 278 |
| 467 | 20231114 | 110200 | 99675439500 | 438000 | 438000 | 438000 | 437500 | 392 |
| 468 | 20231114 | 110100 | 99503896000 | 437500 | 438500 | 438500 | 437000 | 990 |
| 469 | 20231114 | 110000 | 99070401000 | 438500 | 439000 | 439000 | 437500 | 995 |
| 470 | 20231114 | 105900 | 98634606500 | 439000 | 438500 | 439000 | 438000 | 403 |
| 471 | 20231114 | 105800 | 98457855500 | 438000 | 439000 | 439000 | 438000 | 814 |
| 472 | 20231114 | 105700 | 98100832500 | 439000 | 438000 | 439500 | 437500 | 919 |
| 473 | 20231114 | 105600 | 97697686000 | 437500 | 438500 | 438500 | 437500 | 554 |
| 474 | 20231114 | 105500 | 97455059500 | 438500 | 438000 | 438500 | 437500 | 580 |
| 475 | 20231114 | 105400 | 97200991500 | 438000 | 438500 | 439000 | 437500 | 801 |
| 476 | 20231114 | 105300 | 96849947500 | 438500 | 438000 | 438500 | 437500 | 419 |
| 477 | 20231114 | 105200 | 96666336000 | 438000 | 438500 | 439000 | 438000 | 734 |
| 478 | 20231114 | 105100 | 96344536000 | 439000 | 440000 | 440500 | 438500 | 1193 |
| 479 | 20231114 | 105000 | 95820050500 | 440000 | 439000 | 440000 | 439000 | 359 |
| 480 | 20231114 | 104900 | 95662234500 | 439500 | 440000 | 440500 | 439000 | 638 |
| 481 | 20231114 | 104800 | 95381850500 | 440000 | 439000 | 440000 | 439000 | 735 |
| 482 | 20231114 | 104700 | 95058816000 | 439000 | 440500 | 440500 | 438500 | 1931 |
| 483 | 20231114 | 104600 | 94210239500 | 440500 | 441000 | 441000 | 440000 | 1279 |
| 484 | 20231114 | 104500 | 93646724000 | 441000 | 440000 | 441000 | 440000 | 1153 |
| 485 | 20231114 | 104400 | 93138850500 | 440500 | 440000 | 440500 | 440000 | 187 |
| 486 | 20231114 | 104300 | 93056502000 | 440000 | 440500 | 441000 | 440000 | 723 |
| 487 | 20231114 | 104200 | 92738103000 | 440000 | 439500 | 441000 | 439500 | 804 |
| 488 | 20231114 | 104100 | 92384194000 | 439500 | 440500 | 440500 | 439000 | 2348 |
| 489 | 20231114 | 104000 | 91351062500 | 440000 | 440500 | 441000 | 440000 | 792 |
| 490 | 20231114 | 103900 | 91002187000 | 440000 | 441500 | 441500 | 440000 | 1401 |
| 491 | 20231114 | 103800 | 90384613500 | 441000 | 441000 | 441500 | 440500 | 1566 |
| 492 | 20231114 | 103700 | 89693901000 | 440500 | 440500 | 441000 | 440000 | 756 |
| 493 | 20231114 | 103600 | 89360864000 | 440500 | 440500 | 440500 | 440000 | 830 |
| 494 | 20231114 | 103500 | 88995288500 | 440500 | 440500 | 441000 | 440000 | 1281 |
| 495 | 20231114 | 103400 | 88430946000 | 440500 | 440500 | 440500 | 440000 | 283 |
| 496 | 20231114 | 103300 | 88306309500 | 440500 | 440000 | 440500 | 440000 | 176 |
| 497 | 20231114 | 103200 | 88228805000 | 440000 | 439500 | 440500 | 439500 | 1374 |
| 498 | 20231114 | 103100 | 87624241500 | 440000 | 439500 | 440000 | 439500 | 306 |
| 499 | 20231114 | 103000 | 87489656000 | 440000 | 440000 | 440000 | 439500 | 522 |
| 500 | 20231114 | 102900 | 87260141000 | 440000 | 439500 | 440000 | 439500 | 472 |
| 501 | 20231114 | 102800 | 87052513000 | 440000 | 439500 | 440000 | 439000 | 1383 |
| 502 | 20231114 | 102700 | 86445141000 | 439500 | 439500 | 439500 | 439000 | 872 |
| 503 | 20231114 | 102600 | 86061974000 | 439500 | 441000 | 441000 | 439000 | 1312 |
| 504 | 20231114 | 102500 | 85484235000 | 441000 | 441000 | 441000 | 440500 | 684 |
| 505 | 20231114 | 102400 | 85182642000 | 441000 | 439500 | 441000 | 439500 | 1707 |
| 506 | 20231114 | 102300 | 84430961000 | 440000 | 439000 | 440000 | 439000 | 978 |
| 507 | 20231114 | 102200 | 84001006000 | 439000 | 439500 | 440000 | 438500 | 2040 |
| 508 | 20231114 | 102100 | 83104926500 | 440000 | 440000 | 440000 | 439500 | 568 |
| 509 | 20231114 | 102000 | 82855031500 | 440000 | 440500 | 440500 | 439500 | 1940 |
| 510 | 20231114 | 101900 | 82001411000 | 440500 | 440000 | 440500 | 440000 | 368 |
| 511 | 20231114 | 101800 | 81839342500 | 440000 | 440000 | 440500 | 440000 | 504 |
| 512 | 20231114 | 101700 | 81617444000 | 440000 | 440000 | 440500 | 439000 | 3974 |
| 513 | 20231114 | 101600 | 79869380000 | 440000 | 439000 | 440000 | 439000 | 1621 |
| 514 | 20231114 | 101500 | 79156926500 | 439500 | 438500 | 439500 | 438500 | 2950 |
| 515 | 20231114 | 101400 | 77862016000 | 439000 | 439000 | 439000 | 438500 | 753 |
| 516 | 20231114 | 101300 | 77531610000 | 439000 | 439000 | 439000 | 438500 | 851 |
| 517 | 20231114 | 101200 | 77158307000 | 439000 | 437500 | 439000 | 437000 | 3007 |
| 518 | 20231114 | 101100 | 75840485500 | 437500 | 437000 | 437500 | 437000 | 1543 |
| 519 | 20231114 | 101000 | 75165470000 | 437500 | 437500 | 437500 | 437000 | 641 |
| 520 | 20231114 | 100900 | 74885097500 | 437500 | 437500 | 437500 | 437000 | 378 |
| 521 | 20231114 | 100800 | 74719749000 | 437000 | 437500 | 437500 | 437000 | 388 |
| 522 | 20231114 | 100700 | 74550120500 | 437000 | 436000 | 437500 | 436000 | 2846 |
| 523 | 20231114 | 100600 | 73308451000 | 436500 | 436500 | 436500 | 436000 | 543 |
| 524 | 20231114 | 100500 | 73071614500 | 436500 | 437000 | 437000 | 436500 | 1476 |
| 525 | 20231114 | 100400 | 72427160500 | 436500 | 437500 | 437500 | 436500 | 1522 |
| 526 | 20231114 | 100300 | 71761947000 | 437500 | 437000 | 437500 | 437000 | 854 |
| 527 | 20231114 | 100200 | 71388587000 | 437000 | 437000 | 437500 | 436500 | 1113 |
| 528 | 20231114 | 100100 | 70902202000 | 437000 | 437000 | 437000 | 436500 | 759 |
| 529 | 20231114 | 100000 | 70570817500 | 436500 | 437000 | 437000 | 436000 | 1838 |
| 530 | 20231114 | 095900 | 69768191000 | 437000 | 437000 | 437500 | 436500 | 842 |
| 531 | 20231114 | 095800 | 69400190500 | 437000 | 437500 | 438000 | 437000 | 1152 |
| 532 | 20231114 | 095700 | 68896234000 | 437500 | 437000 | 437500 | 436500 | 1843 |
| 533 | 20231114 | 095600 | 68090900500 | 437000 | 438000 | 438000 | 437000 | 1002 |
| 534 | 20231114 | 095500 | 67652706000 | 437500 | 438500 | 438500 | 437500 | 892 |
| 535 | 20231114 | 095400 | 67262042000 | 438500 | 438000 | 438500 | 438000 | 277 |
| 536 | 20231114 | 095300 | 67140616500 | 438500 | 438000 | 438500 | 437500 | 2118 |
| 537 | 20231114 | 095200 | 66212889500 | 438000 | 437500 | 438000 | 437500 | 1139 |
| 538 | 20231114 | 095100 | 65714098000 | 438000 | 438000 | 438500 | 437000 | 1712 |
| 539 | 20231114 | 095000 | 64964884000 | 438500 | 438000 | 438500 | 437500 | 1709 |
| 540 | 20231114 | 094900 | 64216018500 | 438000 | 436500 | 438000 | 436000 | 6535 |
| 541 | 20231114 | 094800 | 61357026000 | 436500 | 435000 | 436500 | 435000 | 1423 |
| 542 | 20231114 | 094700 | 60737286500 | 435000 | 435500 | 435500 | 435000 | 1097 |
| 543 | 20231114 | 094600 | 60259731500 | 435500 | 436000 | 436500 | 435500 | 1133 |
| 544 | 20231114 | 094500 | 59765643000 | 436000 | 436000 | 436500 | 435500 | 1488 |
| 545 | 20231114 | 094400 | 59116383500 | 436000 | 436000 | 436500 | 435500 | 887 |
| 546 | 20231114 | 094300 | 58729394000 | 436500 | 437500 | 438000 | 436000 | 3048 |
| 547 | 20231114 | 094200 | 57397157500 | 438000 | 437500 | 438000 | 437000 | 1628 |
| 548 | 20231114 | 094100 | 56684555000 | 437000 | 436500 | 438000 | 436500 | 2707 |
| 549 | 20231114 | 094000 | 55500423500 | 436500 | 437000 | 437000 | 435000 | 3283 |
| 550 | 20231114 | 093900 | 54067656500 | 436500 | 436000 | 437000 | 435500 | 1799 |
| 551 | 20231114 | 093800 | 53282670500 | 435500 | 436500 | 437000 | 435000 | 2046 |
| 552 | 20231114 | 093700 | 52390859000 | 437000 | 437000 | 437500 | 436500 | 2319 |
| 553 | 20231114 | 093600 | 51377698500 | 437000 | 436000 | 437000 | 435500 | 3495 |
| 554 | 20231114 | 093500 | 49852321000 | 435500 | 435500 | 436000 | 435000 | 1084 |
| 555 | 20231114 | 093400 | 49380266500 | 435500 | 435500 | 435500 | 435000 | 335 |
| 556 | 20231114 | 093300 | 49234413000 | 435000 | 435000 | 435500 | 434500 | 2646 |
| 557 | 20231114 | 093200 | 48083347000 | 435000 | 434000 | 435000 | 434000 | 1111 |
| 558 | 20231114 | 093100 | 47600837500 | 434000 | 435000 | 435000 | 433500 | 926 |
| 559 | 20231114 | 093000 | 47198876000 | 434500 | 434500 | 435000 | 434500 | 637 |
| 560 | 20231114 | 092900 | 46922005500 | 434500 | 434500 | 435000 | 434000 | 2584 |
| 561 | 20231114 | 092800 | 45799296500 | 434000 | 434000 | 434500 | 433500 | 1630 |
| 562 | 20231114 | 092700 | 45091744500 | 434000 | 434000 | 434000 | 433500 | 790 |
| 563 | 20231114 | 092600 | 44748938000 | 434000 | 433500 | 434000 | 433500 | 420 |
| 564 | 20231114 | 092500 | 44566694500 | 433500 | 433500 | 434000 | 433000 | 886 |
| 565 | 20231114 | 092400 | 44182524000 | 433500 | 434000 | 434500 | 433000 | 1673 |
| 566 | 20231114 | 092300 | 43456807000 | 434000 | 434000 | 434000 | 433500 | 572 |
| 567 | 20231114 | 092200 | 43208616500 | 433500 | 433500 | 434000 | 433000 | 1391 |
| 568 | 20231114 | 092100 | 42605611500 | 433500 | 433500 | 434500 | 433000 | 1842 |
| 569 | 20231114 | 092000 | 41806556500 | 433500 | 433500 | 434000 | 433000 | 1712 |
| 570 | 20231114 | 091900 | 41064407000 | 433500 | 433000 | 433500 | 432000 | 2207 |
| 571 | 20231114 | 091800 | 40109445500 | 432500 | 433500 | 434000 | 432500 | 896 |
| 572 | 20231114 | 091700 | 39720974500 | 434000 | 432500 | 434000 | 432500 | 1145 |
| 573 | 20231114 | 091600 | 39225041000 | 432500 | 432500 | 432500 | 432000 | 1414 |
| 574 | 20231114 | 091500 | 38613854500 | 432000 | 433000 | 433500 | 432000 | 1421 |
| 575 | 20231114 | 091400 | 37998998500 | 433000 | 434000 | 434500 | 433000 | 2489 |
| 576 | 20231114 | 091300 | 36920012500 | 434000 | 434000 | 434500 | 434000 | 1448 |
| 577 | 20231114 | 091200 | 36291374500 | 434000 | 436500 | 437000 | 434000 | 4105 |
| 578 | 20231114 | 091100 | 34504134000 | 437000 | 436000 | 437000 | 435000 | 4385 |
| 579 | 20231114 | 091000 | 32590422000 | 436000 | 435000 | 436000 | 434500 | 4240 |
| 580 | 20231114 | 090900 | 30744545500 | 435000 | 435500 | 436500 | 434500 | 2502 |
| 581 | 20231114 | 090800 | 29655184000 | 436000 | 433500 | 437000 | 433500 | 8307 |
| 582 | 20231114 | 090700 | 26040549000 | 433500 | 434000 | 435000 | 433500 | 4352 |
| 583 | 20231114 | 090600 | 24150761000 | 434000 | 431500 | 434000 | 431000 | 10725 |
| 584 | 20231114 | 090500 | 19517255500 | 431000 | 429500 | 431500 | 429000 | 3783 |
| 585 | 20231114 | 090400 | 17888946000 | 429500 | 429000 | 429500 | 427000 | 4307 |
| 586 | 20231114 | 090300 | 16042956500 | 428500 | 429500 | 430000 | 428000 | 2707 |
| 587 | 20231114 | 090200 | 14881486000 | 429500 | 430000 | 430500 | 428500 | 3872 |
| 588 | 20231114 | 090100 | 13218353000 | 430000 | 429500 | 432000 | 429000 | 11205 |
| 589 | 20231114 | 090000 | 8394225500 | 429000 | 426500 | 429000 | 425500 | 19651 |