34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 184500 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 22802 |
| 3 | 20231121 | 184400 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 4 | 20231121 | 184300 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 5 | 20231121 | 184200 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 6 | 20231121 | 184100 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 7 | 20231121 | 184000 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 8 | 20231121 | 183900 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 9 | 20231121 | 183800 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 10 | 20231121 | 183700 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 11 | 20231121 | 183600 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 12 | 20231121 | 183500 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 13 | 20231121 | 183400 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 14 | 20231121 | 183300 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 15 | 20231121 | 183200 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 16 | 20231121 | 183100 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 17 | 20231121 | 183000 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 18 | 20231121 | 182900 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 19 | 20231121 | 182800 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 20 | 20231121 | 182700 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 21 | 20231121 | 182600 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 22 | 20231121 | 182500 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 23 | 20231121 | 182400 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 24 | 20231121 | 182300 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 25 | 20231121 | 182200 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 26 | 20231121 | 182100 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 27 | 20231121 | 182000 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 28 | 20231121 | 181900 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 29 | 20231121 | 181800 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 30 | 20231121 | 181700 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 31 | 20231121 | 181600 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 32 | 20231121 | 181500 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 22802 |
| 33 | 20231121 | 181400 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 34 | 20231121 | 181300 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 35 | 20231121 | 181200 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 36 | 20231121 | 181100 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 37 | 20231121 | 181000 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 38 | 20231121 | 180900 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 39 | 20231121 | 180800 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 40 | 20231121 | 180700 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 41 | 20231121 | 180600 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 42 | 20231121 | 180500 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 43 | 20231121 | 180400 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 44 | 20231121 | 180300 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 45 | 20231121 | 180200 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 46 | 20231121 | 180100 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 47 | 20231121 | 180000 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 48 | 20231121 | 175900 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 49 | 20231121 | 175800 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 50 | 20231121 | 175700 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 51 | 20231121 | 175600 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 52 | 20231121 | 175500 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 53 | 20231121 | 175400 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 54 | 20231121 | 175300 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 55 | 20231121 | 175200 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 56 | 20231121 | 175100 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 57 | 20231121 | 175000 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 58 | 20231121 | 174900 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 59 | 20231121 | 174800 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 60 | 20231121 | 174700 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 61 | 20231121 | 174600 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 62 | 20231121 | 174500 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 22802 |
| 63 | 20231121 | 174400 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 64 | 20231121 | 174300 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 65 | 20231121 | 174200 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 66 | 20231121 | 174100 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 67 | 20231121 | 174000 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 68 | 20231121 | 173900 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 69 | 20231121 | 173800 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 70 | 20231121 | 173700 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 71 | 20231121 | 173600 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 72 | 20231121 | 173500 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 73 | 20231121 | 173400 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 74 | 20231121 | 173300 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 75 | 20231121 | 173200 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 76 | 20231121 | 173100 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 77 | 20231121 | 173000 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 78 | 20231121 | 172900 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 79 | 20231121 | 172800 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 80 | 20231121 | 172700 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 81 | 20231121 | 172600 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 82 | 20231121 | 172500 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 83 | 20231121 | 172400 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 84 | 20231121 | 172300 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 85 | 20231121 | 172200 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 86 | 20231121 | 172100 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 87 | 20231121 | 172000 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 88 | 20231121 | 171900 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 89 | 20231121 | 171800 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 90 | 20231121 | 171700 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 91 | 20231121 | 171600 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 92 | 20231121 | 171500 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 22802 |
| 93 | 20231121 | 171400 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 94 | 20231121 | 171300 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 95 | 20231121 | 171200 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 96 | 20231121 | 171100 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 97 | 20231121 | 171000 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 98 | 20231121 | 170900 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 99 | 20231121 | 170800 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 100 | 20231121 | 170700 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 101 | 20231121 | 170600 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 102 | 20231121 | 170500 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 103 | 20231121 | 170400 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 104 | 20231121 | 170300 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 105 | 20231121 | 170200 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 106 | 20231121 | 170100 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 107 | 20231121 | 170000 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 108 | 20231121 | 165900 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 109 | 20231121 | 165800 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 110 | 20231121 | 165700 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 111 | 20231121 | 165600 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 112 | 20231121 | 165500 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 113 | 20231121 | 165400 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 114 | 20231121 | 165300 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 115 | 20231121 | 165200 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 116 | 20231121 | 165100 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 117 | 20231121 | 165000 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 118 | 20231121 | 164900 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 119 | 20231121 | 164800 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 120 | 20231121 | 164700 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 121 | 20231121 | 164600 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 122 | 20231121 | 164500 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 22802 |
| 123 | 20231121 | 164400 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 124 | 20231121 | 164300 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 125 | 20231121 | 164200 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 126 | 20231121 | 164100 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 127 | 20231121 | 164000 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 128 | 20231121 | 163900 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 129 | 20231121 | 163800 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 130 | 20231121 | 163700 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 131 | 20231121 | 163600 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 132 | 20231121 | 163500 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 133 | 20231121 | 163400 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 134 | 20231121 | 163300 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 135 | 20231121 | 163200 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 136 | 20231121 | 163100 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 137 | 20231121 | 163000 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 138 | 20231121 | 162900 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 139 | 20231121 | 162800 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 140 | 20231121 | 162700 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 141 | 20231121 | 162600 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 142 | 20231121 | 162500 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 143 | 20231121 | 162400 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 144 | 20231121 | 162300 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 145 | 20231121 | 162200 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 146 | 20231121 | 162100 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 147 | 20231121 | 162000 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 148 | 20231121 | 161900 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 149 | 20231121 | 161800 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 150 | 20231121 | 161700 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 151 | 20231121 | 161600 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 152 | 20231121 | 161500 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 22802 |
| 153 | 20231121 | 161400 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 154 | 20231121 | 161300 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 155 | 20231121 | 161200 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 156 | 20231121 | 161100 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 157 | 20231121 | 161000 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 158 | 20231121 | 160900 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 159 | 20231121 | 160800 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 160 | 20231121 | 160700 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 161 | 20231121 | 160600 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 162 | 20231121 | 160500 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 163 | 20231121 | 160400 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 164 | 20231121 | 160300 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 165 | 20231121 | 160200 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 166 | 20231121 | 160100 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 167 | 20231121 | 160000 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 168 | 20231121 | 155900 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 169 | 20231121 | 155800 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 170 | 20231121 | 155700 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 171 | 20231121 | 155600 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 172 | 20231121 | 155500 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 173 | 20231121 | 155400 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 174 | 20231121 | 155300 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 175 | 20231121 | 155200 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 176 | 20231121 | 155100 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 177 | 20231121 | 155000 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 178 | 20231121 | 154900 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 179 | 20231121 | 154800 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 180 | 20231121 | 154700 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 181 | 20231121 | 154600 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 182 | 20231121 | 154500 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 22802 |
| 183 | 20231121 | 154400 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 184 | 20231121 | 154300 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 185 | 20231121 | 154200 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 186 | 20231121 | 154100 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 187 | 20231121 | 154000 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 188 | 20231121 | 153900 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 189 | 20231121 | 153800 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 190 | 20231121 | 153700 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 191 | 20231121 | 153600 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 192 | 20231121 | 153500 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 193 | 20231121 | 153400 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 194 | 20231121 | 153300 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 195 | 20231121 | 153200 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 196 | 20231121 | 153100 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 197 | 20231121 | 153000 | 142484431000 | 466000 | 466000 | 466000 | 466000 | 22802 |
| 198 | 20231121 | 152900 | 131858699000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 199 | 20231121 | 152800 | 131858699000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 200 | 20231121 | 152700 | 131858699000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 201 | 20231121 | 152600 | 131858699000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 202 | 20231121 | 152500 | 131858699000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 203 | 20231121 | 152400 | 131858699000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 204 | 20231121 | 152300 | 131858699000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 205 | 20231121 | 152200 | 131858699000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 206 | 20231121 | 152100 | 131858699000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 207 | 20231121 | 152000 | 131858699000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 208 | 20231121 | 151900 | 131858699000 | 466000 | 466500 | 467000 | 465500 | 704 |
| 209 | 20231121 | 151800 | 131530423500 | 466500 | 466000 | 467000 | 465000 | 2915 |
| 210 | 20231121 | 151700 | 130172129500 | 466000 | 467500 | 467500 | 466000 | 1876 |
| 211 | 20231121 | 151600 | 129296766000 | 467500 | 467500 | 468000 | 467000 | 2248 |
| 212 | 20231121 | 151500 | 128246267000 | 467000 | 468000 | 468000 | 467000 | 1637 |
| 213 | 20231121 | 151400 | 127480914500 | 467500 | 468500 | 468500 | 467500 | 2171 |
| 214 | 20231121 | 151300 | 126465151000 | 468500 | 468500 | 468500 | 468000 | 449 |
| 215 | 20231121 | 151200 | 126254902500 | 468500 | 468500 | 468500 | 468000 | 698 |
| 216 | 20231121 | 151100 | 125927985000 | 468500 | 468000 | 468500 | 468000 | 718 |
| 217 | 20231121 | 151000 | 125591726500 | 468500 | 468500 | 468500 | 468000 | 195 |
| 218 | 20231121 | 150900 | 125500409500 | 468500 | 468500 | 468500 | 468000 | 364 |
| 219 | 20231121 | 150800 | 125329941000 | 468500 | 468500 | 469000 | 468000 | 736 |
| 220 | 20231121 | 150700 | 124985102000 | 469000 | 468500 | 469000 | 468000 | 1543 |
| 221 | 20231121 | 150600 | 124262217500 | 468500 | 468500 | 468500 | 468000 | 1088 |
| 222 | 20231121 | 150500 | 123752988000 | 468500 | 468000 | 468500 | 468000 | 366 |
| 223 | 20231121 | 150400 | 123581615500 | 468500 | 468500 | 468500 | 468000 | 307 |
| 224 | 20231121 | 150300 | 123437908500 | 468000 | 468500 | 468500 | 468000 | 426 |
| 225 | 20231121 | 150200 | 123238468000 | 468500 | 469000 | 469000 | 468000 | 664 |
| 226 | 20231121 | 150100 | 122927394000 | 469000 | 469000 | 469000 | 468500 | 633 |
| 227 | 20231121 | 150000 | 122630749500 | 468500 | 469000 | 469000 | 468000 | 1266 |
| 228 | 20231121 | 145900 | 122037367000 | 469000 | 469500 | 469500 | 468500 | 838 |
| 229 | 20231121 | 145800 | 121644516500 | 469000 | 469000 | 469500 | 469000 | 901 |
| 230 | 20231121 | 145700 | 121221874000 | 469500 | 469500 | 469500 | 469000 | 311 |
| 231 | 20231121 | 145600 | 121075912500 | 469500 | 469500 | 470000 | 469000 | 2292 |
| 232 | 20231121 | 145500 | 119999821000 | 470000 | 470000 | 470000 | 469500 | 423 |
| 233 | 20231121 | 145400 | 119801063000 | 470000 | 470500 | 470500 | 469500 | 2021 |
| 234 | 20231121 | 145300 | 118851164500 | 470500 | 470000 | 470500 | 470000 | 365 |
| 235 | 20231121 | 145200 | 118679517000 | 470500 | 470500 | 470500 | 470000 | 378 |
| 236 | 20231121 | 145100 | 118501713000 | 470500 | 470500 | 470500 | 470000 | 365 |
| 237 | 20231121 | 145000 | 118330019500 | 470500 | 470500 | 470500 | 470000 | 500 |
| 238 | 20231121 | 144900 | 118094812500 | 470500 | 470000 | 470500 | 470000 | 338 |
| 239 | 20231121 | 144800 | 117935822000 | 470500 | 470500 | 470500 | 470000 | 162 |
| 240 | 20231121 | 144700 | 117859607000 | 470500 | 470000 | 470500 | 469500 | 906 |
| 241 | 20231121 | 144600 | 117433764000 | 470000 | 469500 | 470000 | 469500 | 297 |
| 242 | 20231121 | 144500 | 117294192500 | 470000 | 470000 | 470000 | 469500 | 358 |
| 243 | 20231121 | 144400 | 117125964000 | 470000 | 470000 | 470000 | 469500 | 485 |
| 244 | 20231121 | 144300 | 116898019000 | 470000 | 470000 | 470000 | 469500 | 701 |
| 245 | 20231121 | 144200 | 116568607000 | 470000 | 470000 | 470000 | 469500 | 387 |
| 246 | 20231121 | 144100 | 116386798000 | 470000 | 470000 | 470000 | 469500 | 244 |
| 247 | 20231121 | 144000 | 116272154000 | 470000 | 470000 | 470000 | 469500 | 498 |
| 248 | 20231121 | 143900 | 116038122500 | 470000 | 469500 | 470000 | 469500 | 260 |
| 249 | 20231121 | 143800 | 115915977000 | 469500 | 470000 | 470000 | 469500 | 211 |
| 250 | 20231121 | 143700 | 115816860000 | 469500 | 470000 | 470000 | 469500 | 218 |
| 251 | 20231121 | 143600 | 115714434500 | 470000 | 470000 | 470000 | 469500 | 440 |
| 252 | 20231121 | 143500 | 115507735500 | 470000 | 470000 | 470000 | 469500 | 401 |
| 253 | 20231121 | 143400 | 115319332000 | 470000 | 469500 | 470000 | 469500 | 210 |
| 254 | 20231121 | 143300 | 115220673000 | 470000 | 470000 | 470000 | 469500 | 236 |
| 255 | 20231121 | 143200 | 115109772500 | 470000 | 470000 | 470000 | 469500 | 215 |
| 256 | 20231121 | 143100 | 115008756500 | 469500 | 470000 | 470000 | 469500 | 216 |
| 257 | 20231121 | 143000 | 114907279000 | 470000 | 470000 | 470000 | 469500 | 172 |
| 258 | 20231121 | 142900 | 114826450000 | 470000 | 470000 | 470000 | 469500 | 257 |
| 259 | 20231121 | 142800 | 114705678000 | 470000 | 470500 | 470500 | 469500 | 424 |
| 260 | 20231121 | 142700 | 114506354500 | 470500 | 470500 | 470500 | 469500 | 609 |
| 261 | 20231121 | 142600 | 114220106500 | 470500 | 470000 | 470500 | 470000 | 269 |
| 262 | 20231121 | 142500 | 114093598500 | 470000 | 470500 | 470500 | 470000 | 269 |
| 263 | 20231121 | 142400 | 113967115500 | 470500 | 470500 | 470500 | 470000 | 430 |
| 264 | 20231121 | 142300 | 113764892500 | 470500 | 470500 | 470500 | 470000 | 481 |
| 265 | 20231121 | 142200 | 113538734500 | 470500 | 470500 | 470500 | 470000 | 287 |
| 266 | 20231121 | 142100 | 113403751000 | 470500 | 470000 | 470500 | 469500 | 547 |
| 267 | 20231121 | 142000 | 113146608000 | 470000 | 470000 | 470000 | 469500 | 215 |
| 268 | 20231121 | 141900 | 113045559500 | 470000 | 470000 | 470000 | 469500 | 177 |
| 269 | 20231121 | 141800 | 112962383500 | 470000 | 470000 | 470500 | 469500 | 330 |
| 270 | 20231121 | 141700 | 112807292000 | 470000 | 470000 | 470500 | 469500 | 947 |
| 271 | 20231121 | 141600 | 112362199000 | 470000 | 470000 | 470000 | 469500 | 233 |
| 272 | 20231121 | 141500 | 112252694000 | 469500 | 470000 | 470000 | 469500 | 597 |
| 273 | 20231121 | 141400 | 111972279000 | 470000 | 470000 | 470000 | 469500 | 288 |
| 274 | 20231121 | 141300 | 111836965000 | 470000 | 469500 | 470000 | 469000 | 406 |
| 275 | 20231121 | 141200 | 111646262500 | 469500 | 470000 | 470500 | 469500 | 747 |
| 276 | 20231121 | 141100 | 111295290000 | 470000 | 470500 | 470500 | 469500 | 554 |
| 277 | 20231121 | 141000 | 111034817000 | 470500 | 471000 | 471500 | 469500 | 4232 |
| 278 | 20231121 | 140900 | 109043858000 | 471500 | 471500 | 471500 | 471000 | 140 |
| 279 | 20231121 | 140800 | 108977861500 | 471500 | 471000 | 471500 | 470500 | 265 |
| 280 | 20231121 | 140700 | 108853035500 | 471000 | 471500 | 471500 | 470500 | 1218 |
| 281 | 20231121 | 140600 | 108279124000 | 471500 | 470500 | 471500 | 470500 | 248 |
| 282 | 20231121 | 140500 | 108162322000 | 471000 | 471000 | 471500 | 470500 | 1062 |
| 283 | 20231121 | 140400 | 107662144000 | 471000 | 471000 | 471000 | 470500 | 152 |
| 284 | 20231121 | 140300 | 107590566000 | 470500 | 471000 | 471000 | 470500 | 209 |
| 285 | 20231121 | 140200 | 107492168500 | 471000 | 472000 | 472000 | 471000 | 432 |
| 286 | 20231121 | 140100 | 107288660000 | 471500 | 472000 | 472000 | 471500 | 509 |
| 287 | 20231121 | 140000 | 107048627000 | 472000 | 471500 | 472000 | 471500 | 167 |
| 288 | 20231121 | 135900 | 106969843000 | 472000 | 471500 | 472000 | 471000 | 408 |
| 289 | 20231121 | 135800 | 106777474500 | 471500 | 472000 | 472000 | 471000 | 572 |
| 290 | 20231121 | 135700 | 106507770000 | 472000 | 471500 | 472000 | 471000 | 699 |
| 291 | 20231121 | 135600 | 106178185500 | 471500 | 471500 | 471500 | 471000 | 262 |
| 292 | 20231121 | 135500 | 106054656500 | 471500 | 471500 | 471500 | 471000 | 182 |
| 293 | 20231121 | 135400 | 105968851500 | 471000 | 471500 | 471500 | 471000 | 212 |
| 294 | 20231121 | 135300 | 105868933500 | 471000 | 471000 | 471000 | 470500 | 463 |
| 295 | 20231121 | 135200 | 105650901500 | 471000 | 471000 | 471000 | 470500 | 330 |
| 296 | 20231121 | 135100 | 105495475500 | 471000 | 471000 | 471000 | 470500 | 150 |
| 297 | 20231121 | 135000 | 105424834000 | 471000 | 471000 | 471000 | 470500 | 261 |
| 298 | 20231121 | 134900 | 105301947000 | 471000 | 470500 | 471000 | 470500 | 141 |
| 299 | 20231121 | 134800 | 105235546500 | 470500 | 471500 | 471500 | 470500 | 643 |
| 300 | 20231121 | 134700 | 104932689000 | 471500 | 471000 | 471500 | 470500 | 279 |
| 301 | 20231121 | 134600 | 104801284500 | 470500 | 471000 | 471500 | 470500 | 1077 |
| 302 | 20231121 | 134500 | 104294022000 | 471000 | 470500 | 471000 | 470500 | 232 |
| 303 | 20231121 | 134400 | 104184767000 | 471000 | 471000 | 471000 | 470500 | 503 |
| 304 | 20231121 | 134300 | 103947872500 | 471000 | 471000 | 471000 | 470500 | 251 |
| 305 | 20231121 | 134200 | 103829677000 | 471000 | 471000 | 471000 | 470500 | 216 |
| 306 | 20231121 | 134100 | 103727963000 | 471000 | 471000 | 471000 | 470500 | 530 |
| 307 | 20231121 | 134000 | 103478388000 | 471000 | 470500 | 471000 | 470500 | 152 |
| 308 | 20231121 | 133900 | 103406806500 | 471000 | 471000 | 471000 | 470500 | 653 |
| 309 | 20231121 | 133800 | 103099304000 | 471000 | 471000 | 471000 | 470500 | 151 |
| 310 | 20231121 | 133700 | 103028195500 | 471000 | 470500 | 471000 | 470500 | 1696 |
| 311 | 20231121 | 133600 | 102230082000 | 470500 | 471500 | 471500 | 470000 | 1079 |
| 312 | 20231121 | 133500 | 101722080000 | 472000 | 472500 | 472500 | 471500 | 918 |
| 313 | 20231121 | 133400 | 101288885000 | 472000 | 472500 | 473000 | 472000 | 438 |
| 314 | 20231121 | 133300 | 101081937000 | 472500 | 472500 | 473000 | 472000 | 410 |
| 315 | 20231121 | 133200 | 100888190500 | 472500 | 473000 | 473000 | 472000 | 865 |
| 316 | 20231121 | 133100 | 100479323000 | 472500 | 473000 | 473000 | 472500 | 334 |
| 317 | 20231121 | 133000 | 100321368500 | 473000 | 473000 | 473000 | 472500 | 290 |
| 318 | 20231121 | 132900 | 100184222500 | 473000 | 472500 | 473000 | 472000 | 799 |
| 319 | 20231121 | 132800 | 99806700000 | 472500 | 472000 | 472500 | 471500 | 326 |
| 320 | 20231121 | 132700 | 99652780500 | 472000 | 471500 | 472500 | 471500 | 639 |
| 321 | 20231121 | 132600 | 99351228500 | 471500 | 472000 | 472000 | 471000 | 613 |
| 322 | 20231121 | 132500 | 99062072000 | 472000 | 472000 | 472500 | 472000 | 831 |
| 323 | 20231121 | 132400 | 98669764500 | 472500 | 473000 | 473000 | 472000 | 562 |
| 324 | 20231121 | 132300 | 98404213000 | 472000 | 474000 | 474000 | 472000 | 2087 |
| 325 | 20231121 | 132200 | 97416093500 | 473500 | 473500 | 474000 | 473000 | 1459 |
| 326 | 20231121 | 132100 | 96725167000 | 473500 | 472500 | 473500 | 472000 | 1794 |
| 327 | 20231121 | 132000 | 95876858000 | 472500 | 472000 | 472500 | 471500 | 1688 |
| 328 | 20231121 | 131900 | 95079596000 | 472000 | 472000 | 472000 | 471500 | 1412 |
| 329 | 20231121 | 131800 | 94413185500 | 472000 | 471000 | 472000 | 470500 | 3964 |
| 330 | 20231121 | 131700 | 92545132500 | 470500 | 471000 | 471000 | 470500 | 256 |
| 331 | 20231121 | 131600 | 92424605000 | 471000 | 470500 | 471000 | 470000 | 377 |
| 332 | 20231121 | 131500 | 92247170500 | 470500 | 470500 | 470500 | 470000 | 271 |
| 333 | 20231121 | 131400 | 92119701000 | 470500 | 470500 | 470500 | 470000 | 597 |
| 334 | 20231121 | 131300 | 91838817000 | 470500 | 470500 | 470500 | 470000 | 282 |
| 335 | 20231121 | 131200 | 91706179500 | 470500 | 471000 | 471000 | 470000 | 643 |
| 336 | 20231121 | 131100 | 91403627500 | 471000 | 471000 | 471000 | 470500 | 294 |
| 337 | 20231121 | 131000 | 91265201500 | 471000 | 471000 | 471000 | 470500 | 152 |
| 338 | 20231121 | 130900 | 91193648000 | 471000 | 471000 | 471000 | 470500 | 349 |
| 339 | 20231121 | 130800 | 91029363000 | 470500 | 471000 | 471000 | 470500 | 769 |
| 340 | 20231121 | 130700 | 90667470000 | 471000 | 470500 | 471000 | 470000 | 962 |
| 341 | 20231121 | 130600 | 90214839500 | 470500 | 470500 | 470500 | 470000 | 385 |
| 342 | 20231121 | 130500 | 90033701000 | 470500 | 470500 | 470500 | 470000 | 270 |
| 343 | 20231121 | 130400 | 89906722500 | 470500 | 470500 | 470500 | 470000 | 217 |
| 344 | 20231121 | 130300 | 89804630500 | 470500 | 470500 | 470500 | 470500 | 100 |
| 345 | 20231121 | 130200 | 89757580500 | 470500 | 470500 | 470500 | 470000 | 152 |
| 346 | 20231121 | 130100 | 89686073000 | 470000 | 470500 | 470500 | 470000 | 295 |
| 347 | 20231121 | 130000 | 89547305500 | 470500 | 470500 | 471000 | 470000 | 952 |
| 348 | 20231121 | 125900 | 89099409500 | 470500 | 471000 | 471000 | 470500 | 311 |
| 349 | 20231121 | 125800 | 88952994000 | 471000 | 471000 | 471000 | 470500 | 282 |
| 350 | 20231121 | 125700 | 88820244000 | 470500 | 471000 | 471000 | 470500 | 251 |
| 351 | 20231121 | 125600 | 88702091000 | 471000 | 471000 | 471000 | 470500 | 385 |
| 352 | 20231121 | 125500 | 88520766000 | 470500 | 471000 | 471000 | 470500 | 200 |
| 353 | 20231121 | 125400 | 88426608000 | 470500 | 471000 | 471000 | 470500 | 335 |
| 354 | 20231121 | 125300 | 88268906500 | 471000 | 471000 | 471000 | 470500 | 344 |
| 355 | 20231121 | 125200 | 88106895500 | 471000 | 470500 | 471000 | 470000 | 372 |
| 356 | 20231121 | 125100 | 87931840000 | 470500 | 470500 | 470500 | 470000 | 579 |
| 357 | 20231121 | 125000 | 87659447000 | 470500 | 470500 | 470500 | 470000 | 557 |
| 358 | 20231121 | 124900 | 87397382500 | 470500 | 470000 | 470500 | 469500 | 492 |
| 359 | 20231121 | 124800 | 87166105500 | 470000 | 470000 | 470000 | 469500 | 153 |
| 360 | 20231121 | 124700 | 87094202500 | 470000 | 470000 | 470000 | 469500 | 190 |
| 361 | 20231121 | 124600 | 87004927000 | 470000 | 470000 | 470000 | 469500 | 282 |
| 362 | 20231121 | 124500 | 86872395500 | 470000 | 470000 | 470000 | 470000 | 57 |
| 363 | 20231121 | 124400 | 86845605500 | 469500 | 470000 | 470000 | 469500 | 225 |
| 364 | 20231121 | 124300 | 86739897500 | 470000 | 470000 | 470000 | 469500 | 250 |
| 365 | 20231121 | 124200 | 86622457500 | 470000 | 470000 | 470000 | 469500 | 226 |
| 366 | 20231121 | 124100 | 86516272500 | 470000 | 470000 | 470500 | 470000 | 211 |
| 367 | 20231121 | 124000 | 86417088500 | 470000 | 470000 | 470500 | 469500 | 213 |
| 368 | 20231121 | 123900 | 86316966500 | 470000 | 470000 | 470500 | 469500 | 710 |
| 369 | 20231121 | 123800 | 85983254000 | 470000 | 470500 | 470500 | 470000 | 400 |
| 370 | 20231121 | 123700 | 85795221500 | 470000 | 470000 | 470500 | 469500 | 918 |
| 371 | 20231121 | 123600 | 85363901000 | 470000 | 470000 | 470500 | 469500 | 635 |
| 372 | 20231121 | 123500 | 85065423000 | 470500 | 470000 | 470500 | 469500 | 384 |
| 373 | 20231121 | 123400 | 84884905000 | 470000 | 469500 | 470000 | 469500 | 171 |
| 374 | 20231121 | 123300 | 84804562000 | 470000 | 470000 | 470000 | 469500 | 140 |
| 375 | 20231121 | 123200 | 84738794000 | 470000 | 470000 | 470000 | 469500 | 99 |
| 376 | 20231121 | 123100 | 84692279500 | 470000 | 470000 | 470000 | 469500 | 216 |
| 377 | 20231121 | 123000 | 84590774000 | 470000 | 470000 | 470000 | 469500 | 583 |
| 378 | 20231121 | 122900 | 84317026500 | 469500 | 470000 | 470000 | 469500 | 214 |
| 379 | 20231121 | 122800 | 84216468500 | 469500 | 470000 | 470000 | 469500 | 149 |
| 380 | 20231121 | 122700 | 84146449000 | 469500 | 470000 | 470500 | 469500 | 100 |
| 381 | 20231121 | 122600 | 84099439500 | 470000 | 470500 | 471000 | 470000 | 705 |
| 382 | 20231121 | 122500 | 83767888000 | 470500 | 470500 | 471000 | 470500 | 785 |
| 383 | 20231121 | 122400 | 83398518500 | 470500 | 470000 | 470500 | 470000 | 244 |
| 384 | 20231121 | 122300 | 83283726500 | 470000 | 470000 | 470500 | 470000 | 261 |
| 385 | 20231121 | 122200 | 83161036000 | 470500 | 470000 | 470500 | 469500 | 748 |
| 386 | 20231121 | 122100 | 82809497000 | 470000 | 469500 | 470000 | 469000 | 236 |
| 387 | 20231121 | 122000 | 82698669000 | 469000 | 470000 | 470000 | 469000 | 314 |
| 388 | 20231121 | 121900 | 82551221500 | 470000 | 470000 | 470000 | 469500 | 120 |
| 389 | 20231121 | 121800 | 82494854000 | 470000 | 470000 | 470000 | 469500 | 164 |
| 390 | 20231121 | 121700 | 82417778500 | 470000 | 470000 | 470500 | 470000 | 233 |
| 391 | 20231121 | 121600 | 82308257000 | 470000 | 470000 | 470500 | 469500 | 749 |
| 392 | 20231121 | 121500 | 81956253000 | 469500 | 470500 | 470500 | 469500 | 427 |
| 393 | 20231121 | 121400 | 81755532000 | 470500 | 470500 | 470500 | 470000 | 589 |
| 394 | 20231121 | 121300 | 81478564500 | 471000 | 470500 | 471000 | 470500 | 601 |
| 395 | 20231121 | 121200 | 81195678000 | 471000 | 471000 | 471000 | 470500 | 1149 |
| 396 | 20231121 | 121100 | 80654970000 | 471000 | 471000 | 471000 | 470500 | 213 |
| 397 | 20231121 | 121000 | 80554650000 | 471000 | 471000 | 471000 | 470500 | 315 |
| 398 | 20231121 | 120900 | 80406295500 | 471000 | 471000 | 471000 | 470500 | 487 |
| 399 | 20231121 | 120800 | 80176981000 | 471000 | 471000 | 471000 | 470500 | 253 |
| 400 | 20231121 | 120700 | 80057827000 | 471000 | 471000 | 471000 | 470500 | 288 |
| 401 | 20231121 | 120600 | 79922185000 | 471000 | 470000 | 471000 | 470000 | 869 |
| 402 | 20231121 | 120500 | 79513316000 | 470000 | 470500 | 470500 | 470000 | 203 |
| 403 | 20231121 | 120400 | 79417826000 | 470500 | 470500 | 470500 | 470000 | 179 |
| 404 | 20231121 | 120300 | 79333629000 | 470500 | 470500 | 470500 | 470000 | 170 |
| 405 | 20231121 | 120200 | 79253681000 | 470500 | 470500 | 470500 | 470000 | 262 |
| 406 | 20231121 | 120100 | 79130464500 | 470500 | 470500 | 470500 | 470000 | 230 |
| 407 | 20231121 | 120000 | 79022276000 | 470500 | 470000 | 470500 | 470000 | 130 |
| 408 | 20231121 | 115900 | 78961113500 | 470500 | 470500 | 470500 | 470000 | 254 |
| 409 | 20231121 | 115800 | 78841640000 | 470000 | 470500 | 471000 | 470000 | 354 |
| 410 | 20231121 | 115700 | 78675126500 | 470500 | 471000 | 471000 | 470500 | 991 |
| 411 | 20231121 | 115600 | 78208823500 | 471000 | 471000 | 471000 | 470500 | 232 |
| 412 | 20231121 | 115500 | 78099556500 | 471000 | 471000 | 471000 | 470500 | 485 |
| 413 | 20231121 | 115400 | 77871170000 | 471000 | 471000 | 471000 | 470500 | 642 |
| 414 | 20231121 | 115300 | 77568796000 | 471000 | 471000 | 471500 | 470500 | 1218 |
| 415 | 20231121 | 115200 | 76995097500 | 471000 | 471000 | 471500 | 470500 | 1706 |
| 416 | 20231121 | 115100 | 76191573000 | 471000 | 471000 | 471000 | 470500 | 279 |
| 417 | 20231121 | 115000 | 76060184000 | 471000 | 471000 | 471000 | 470500 | 392 |
| 418 | 20231121 | 114900 | 75875554500 | 471000 | 471000 | 471000 | 470500 | 281 |
| 419 | 20231121 | 114800 | 75743209000 | 471000 | 470500 | 471000 | 470000 | 1176 |
| 420 | 20231121 | 114700 | 75189839000 | 470500 | 470000 | 470500 | 469500 | 913 |
| 421 | 20231121 | 114600 | 74760718000 | 470000 | 470000 | 470000 | 469500 | 248 |
| 422 | 20231121 | 114500 | 74644163000 | 470000 | 470000 | 470000 | 469500 | 467 |
| 423 | 20231121 | 114400 | 74424774500 | 470000 | 469500 | 470000 | 469500 | 174 |
| 424 | 20231121 | 114300 | 74343002000 | 470000 | 469500 | 470000 | 469500 | 128 |
| 425 | 20231121 | 114200 | 74282860000 | 469500 | 469500 | 470000 | 469000 | 719 |
| 426 | 20231121 | 114100 | 73945255000 | 469500 | 469500 | 469500 | 469000 | 202 |
| 427 | 20231121 | 114000 | 73850440500 | 469500 | 469000 | 469500 | 469000 | 301 |
| 428 | 20231121 | 113900 | 73709205500 | 469500 | 469000 | 469500 | 469000 | 191 |
| 429 | 20231121 | 113800 | 73619541500 | 469500 | 469500 | 469500 | 469000 | 243 |
| 430 | 20231121 | 113700 | 73505482000 | 469500 | 469500 | 469500 | 469000 | 174 |
| 431 | 20231121 | 113600 | 73423805500 | 469500 | 469000 | 469500 | 469000 | 401 |
| 432 | 20231121 | 113500 | 73235688500 | 469000 | 469000 | 469000 | 468500 | 179 |
| 433 | 20231121 | 113400 | 73151741500 | 469000 | 469500 | 469500 | 468500 | 910 |
| 434 | 20231121 | 113300 | 72724896500 | 469500 | 469000 | 469500 | 469000 | 285 |
| 435 | 20231121 | 113200 | 72591179500 | 469000 | 469500 | 469500 | 469000 | 159 |
| 436 | 20231121 | 113100 | 72516530000 | 469500 | 468500 | 469500 | 468500 | 655 |
| 437 | 20231121 | 113000 | 72209303500 | 468500 | 468500 | 469000 | 468500 | 213 |
| 438 | 20231121 | 112900 | 72109419000 | 468500 | 469000 | 469000 | 468500 | 232 |
| 439 | 20231121 | 112800 | 72000650000 | 469000 | 469000 | 469000 | 468500 | 86 |
| 440 | 20231121 | 112700 | 71960318000 | 469000 | 469000 | 469000 | 468500 | 166 |
| 441 | 20231121 | 112600 | 71882495000 | 469000 | 468500 | 469000 | 468500 | 178 |
| 442 | 20231121 | 112500 | 71799026500 | 468000 | 468500 | 469000 | 468000 | 246 |
| 443 | 20231121 | 112400 | 71683753500 | 469000 | 468500 | 469000 | 468000 | 510 |
| 444 | 20231121 | 112300 | 71444806000 | 468500 | 469000 | 469000 | 468000 | 358 |
| 445 | 20231121 | 112200 | 71277106500 | 469000 | 468000 | 469000 | 467500 | 2170 |
| 446 | 20231121 | 112100 | 70261190500 | 467500 | 467500 | 468000 | 467500 | 599 |
| 447 | 20231121 | 112000 | 69981086000 | 467500 | 468000 | 468000 | 467000 | 913 |
| 448 | 20231121 | 111900 | 69554331000 | 468000 | 467500 | 468000 | 467500 | 152 |
| 449 | 20231121 | 111800 | 69483225000 | 467500 | 468000 | 468000 | 467500 | 364 |
| 450 | 20231121 | 111700 | 69312886000 | 468000 | 468500 | 468500 | 467500 | 1089 |
| 451 | 20231121 | 111600 | 68803187000 | 468500 | 468000 | 468500 | 468000 | 172 |
| 452 | 20231121 | 111500 | 68722615500 | 468500 | 468000 | 468500 | 468000 | 356 |
| 453 | 20231121 | 111400 | 68555837000 | 468500 | 468500 | 468500 | 468000 | 134 |
| 454 | 20231121 | 111300 | 68493099000 | 468500 | 468500 | 468500 | 468000 | 132 |
| 455 | 20231121 | 111200 | 68431259500 | 468500 | 469000 | 469000 | 468000 | 423 |
| 456 | 20231121 | 111100 | 68233079500 | 469000 | 468500 | 469000 | 468000 | 220 |
| 457 | 20231121 | 111000 | 68130016000 | 468500 | 469000 | 469000 | 468500 | 280 |
| 458 | 20231121 | 110900 | 67998817000 | 468500 | 468500 | 469000 | 468000 | 641 |
| 459 | 20231121 | 110800 | 67698477000 | 468500 | 468000 | 468500 | 468000 | 287 |
| 460 | 20231121 | 110700 | 67564122000 | 467500 | 469000 | 469000 | 467500 | 1378 |
| 461 | 20231121 | 110600 | 66919052000 | 469000 | 469000 | 469000 | 468500 | 143 |
| 462 | 20231121 | 110500 | 66851991500 | 469000 | 469000 | 469000 | 469000 | 361 |
| 463 | 20231121 | 110400 | 66682682500 | 469000 | 469000 | 469000 | 468500 | 321 |
| 464 | 20231121 | 110300 | 66532134000 | 468500 | 468500 | 468500 | 468000 | 281 |
| 465 | 20231121 | 110200 | 66400516500 | 468500 | 469500 | 469500 | 468000 | 316 |
| 466 | 20231121 | 110100 | 66252447500 | 469000 | 470500 | 470500 | 468500 | 4553 |
| 467 | 20231121 | 110000 | 64114012000 | 470500 | 470500 | 470500 | 470000 | 958 |
| 468 | 20231121 | 105900 | 63663302500 | 470000 | 469500 | 470500 | 469500 | 1574 |
| 469 | 20231121 | 105800 | 62923526000 | 470000 | 469500 | 470000 | 469500 | 339 |
| 470 | 20231121 | 105700 | 62764213500 | 470000 | 470000 | 470000 | 469500 | 763 |
| 471 | 20231121 | 105600 | 62405616000 | 469500 | 469500 | 470000 | 469000 | 2606 |
| 472 | 20231121 | 105500 | 61181637500 | 469500 | 469500 | 469500 | 469000 | 242 |
| 473 | 20231121 | 105400 | 61068038000 | 469500 | 469500 | 469500 | 469000 | 392 |
| 474 | 20231121 | 105300 | 60884022000 | 469500 | 469500 | 469500 | 469000 | 395 |
| 475 | 20231121 | 105200 | 60698606000 | 469500 | 469500 | 469500 | 469000 | 341 |
| 476 | 20231121 | 105100 | 60538514000 | 469500 | 469500 | 469500 | 469000 | 680 |
| 477 | 20231121 | 105000 | 60219320500 | 469500 | 469500 | 469500 | 469000 | 348 |
| 478 | 20231121 | 104900 | 60055971000 | 469500 | 469500 | 469500 | 469000 | 946 |
| 479 | 20231121 | 104800 | 59611864000 | 469000 | 469500 | 469500 | 469000 | 897 |
| 480 | 20231121 | 104700 | 59190797000 | 469500 | 469000 | 469500 | 468500 | 1190 |
| 481 | 20231121 | 104600 | 58632654000 | 469000 | 468500 | 469000 | 468000 | 890 |
| 482 | 20231121 | 104500 | 58215533000 | 468500 | 468500 | 468500 | 468000 | 271 |
| 483 | 20231121 | 104400 | 58088590500 | 468000 | 468000 | 468500 | 467500 | 791 |
| 484 | 20231121 | 104300 | 57718355500 | 468000 | 467500 | 468000 | 467000 | 673 |
| 485 | 20231121 | 104200 | 57403725500 | 467000 | 467000 | 467500 | 467000 | 345 |
| 486 | 20231121 | 104100 | 57242476500 | 467000 | 467500 | 467500 | 467000 | 426 |
| 487 | 20231121 | 104000 | 57043358000 | 468000 | 467000 | 468000 | 467000 | 341 |
| 488 | 20231121 | 103900 | 56883932000 | 467000 | 467500 | 467500 | 467000 | 454 |
| 489 | 20231121 | 103800 | 56671883500 | 467000 | 467000 | 467500 | 466500 | 365 |
| 490 | 20231121 | 103700 | 56501387000 | 467500 | 467500 | 468000 | 467000 | 1235 |
| 491 | 20231121 | 103600 | 55924264500 | 467500 | 467500 | 469500 | 467000 | 3803 |
| 492 | 20231121 | 103500 | 54144007500 | 467500 | 467000 | 467500 | 467000 | 210 |
| 493 | 20231121 | 103400 | 54045863000 | 467500 | 467500 | 467500 | 467000 | 67 |
| 494 | 20231121 | 103300 | 54014563500 | 467500 | 468000 | 468500 | 467000 | 1075 |
| 495 | 20231121 | 103200 | 53511717500 | 468500 | 468500 | 468500 | 468000 | 163 |
| 496 | 20231121 | 103100 | 53435388500 | 468500 | 468500 | 469000 | 467500 | 1895 |
| 497 | 20231121 | 103000 | 52548131000 | 469000 | 468500 | 469000 | 468000 | 862 |
| 498 | 20231121 | 102900 | 52144190000 | 468500 | 468500 | 468500 | 468000 | 310 |
| 499 | 20231121 | 102800 | 51998961500 | 468500 | 468000 | 468500 | 467500 | 1078 |
| 500 | 20231121 | 102700 | 51494456500 | 467500 | 467500 | 468000 | 467000 | 655 |
| 501 | 20231121 | 102600 | 51188213500 | 468000 | 467500 | 468000 | 467000 | 771 |
| 502 | 20231121 | 102500 | 50827752000 | 467500 | 467500 | 467500 | 467000 | 289 |
| 503 | 20231121 | 102400 | 50692673000 | 467500 | 467500 | 467500 | 467000 | 204 |
| 504 | 20231121 | 102300 | 50597321500 | 467500 | 467000 | 467500 | 467000 | 157 |
| 505 | 20231121 | 102200 | 50523946500 | 467000 | 467000 | 467500 | 466500 | 667 |
| 506 | 20231121 | 102100 | 50212445000 | 467000 | 467000 | 467500 | 467000 | 291 |
| 507 | 20231121 | 102000 | 50076487500 | 467500 | 466000 | 467500 | 466000 | 1768 |
| 508 | 20231121 | 101900 | 49251045500 | 466000 | 465500 | 466000 | 465500 | 231 |
| 509 | 20231121 | 101800 | 49143410000 | 465500 | 466500 | 466500 | 465000 | 821 |
| 510 | 20231121 | 101700 | 48760994000 | 466500 | 466500 | 467000 | 466000 | 365 |
| 511 | 20231121 | 101600 | 48590723500 | 466500 | 466500 | 467000 | 466000 | 877 |
| 512 | 20231121 | 101500 | 48181601000 | 467000 | 467000 | 467000 | 466500 | 398 |
| 513 | 20231121 | 101400 | 47995911500 | 466500 | 466500 | 467000 | 466000 | 484 |
| 514 | 20231121 | 101300 | 47770083500 | 466500 | 466500 | 467000 | 466000 | 442 |
| 515 | 20231121 | 101200 | 47563880500 | 466500 | 466000 | 467000 | 466000 | 312 |
| 516 | 20231121 | 101100 | 47418338500 | 466500 | 467000 | 467000 | 466000 | 1068 |
| 517 | 20231121 | 101000 | 46920128000 | 467000 | 466500 | 467000 | 466000 | 1404 |
| 518 | 20231121 | 100900 | 46265101000 | 466500 | 465500 | 466500 | 465000 | 500 |
| 519 | 20231121 | 100800 | 46032093500 | 465500 | 465000 | 466000 | 464500 | 639 |
| 520 | 20231121 | 100700 | 45734770000 | 465000 | 465500 | 465500 | 464500 | 249 |
| 521 | 20231121 | 100600 | 45618984500 | 465500 | 466000 | 466000 | 464500 | 505 |
| 522 | 20231121 | 100500 | 45383917000 | 466000 | 464500 | 466000 | 464000 | 272 |
| 523 | 20231121 | 100400 | 45257376500 | 464000 | 464500 | 465500 | 464000 | 785 |
| 524 | 20231121 | 100300 | 44892561000 | 464000 | 464500 | 464500 | 464000 | 307 |
| 525 | 20231121 | 100200 | 44749971500 | 465000 | 464000 | 465000 | 464000 | 638 |
| 526 | 20231121 | 100100 | 44453510500 | 464500 | 465500 | 465500 | 464500 | 381 |
| 527 | 20231121 | 100000 | 44276426500 | 465000 | 465000 | 466000 | 465000 | 1113 |
| 528 | 20231121 | 095900 | 43758182500 | 465000 | 464500 | 465500 | 464000 | 573 |
| 529 | 20231121 | 095800 | 43491933000 | 464500 | 463500 | 464500 | 463500 | 570 |
| 530 | 20231121 | 095700 | 43227338500 | 463500 | 464000 | 464000 | 463500 | 503 |
| 531 | 20231121 | 095600 | 42993953000 | 464000 | 464000 | 464000 | 463500 | 207 |
| 532 | 20231121 | 095500 | 42897923000 | 464000 | 464000 | 464000 | 463500 | 357 |
| 533 | 20231121 | 095400 | 42732287500 | 464000 | 463500 | 464000 | 463000 | 933 |
| 534 | 20231121 | 095300 | 42299833500 | 463500 | 464000 | 464500 | 463500 | 416 |
| 535 | 20231121 | 095200 | 42106816000 | 464000 | 463500 | 464000 | 463000 | 965 |
| 536 | 20231121 | 095100 | 41659531500 | 463000 | 463000 | 463500 | 462500 | 744 |
| 537 | 20231121 | 095000 | 41315012500 | 463000 | 462500 | 463500 | 462500 | 4630 |
| 538 | 20231121 | 094900 | 39171308000 | 462500 | 462500 | 463000 | 462500 | 116 |
| 539 | 20231121 | 094800 | 39117642500 | 463000 | 463000 | 463000 | 462500 | 314 |
| 540 | 20231121 | 094700 | 38972366500 | 462500 | 462500 | 463000 | 462500 | 258 |
| 541 | 20231121 | 094600 | 38853009000 | 462500 | 462500 | 463000 | 462000 | 775 |
| 542 | 20231121 | 094500 | 38494578000 | 462500 | 463000 | 463000 | 462000 | 705 |
| 543 | 20231121 | 094400 | 38168408000 | 463500 | 462000 | 463500 | 462000 | 1006 |
| 544 | 20231121 | 094300 | 37702951500 | 462000 | 462000 | 462500 | 462000 | 693 |
| 545 | 20231121 | 094200 | 37382728000 | 462000 | 462500 | 463000 | 461000 | 2897 |
| 546 | 20231121 | 094100 | 36044228500 | 462500 | 462500 | 463000 | 462500 | 210 |
| 547 | 20231121 | 094000 | 35947067000 | 463000 | 462500 | 463000 | 462500 | 255 |
| 548 | 20231121 | 093900 | 35829064500 | 462500 | 462500 | 463500 | 462500 | 587 |
| 549 | 20231121 | 093800 | 35557323500 | 463000 | 462000 | 463000 | 462000 | 281 |
| 550 | 20231121 | 093700 | 35427375500 | 462000 | 462500 | 463000 | 462000 | 480 |
| 551 | 20231121 | 093600 | 35205378000 | 463000 | 462000 | 463500 | 462000 | 1300 |
| 552 | 20231121 | 093500 | 34603757500 | 462500 | 462000 | 463000 | 462000 | 1107 |
| 553 | 20231121 | 093400 | 34092005500 | 462000 | 462000 | 463500 | 462000 | 3205 |
| 554 | 20231121 | 093300 | 32610071500 | 462000 | 463500 | 464000 | 462000 | 2111 |
| 555 | 20231121 | 093200 | 31632272500 | 463500 | 463000 | 463500 | 463000 | 852 |
| 556 | 20231121 | 093100 | 31237605500 | 463000 | 464000 | 465000 | 463000 | 1522 |
| 557 | 20231121 | 093000 | 30531469500 | 464500 | 464000 | 464500 | 463500 | 1616 |
| 558 | 20231121 | 092900 | 29781575000 | 464500 | 465000 | 465500 | 464000 | 2312 |
| 559 | 20231121 | 092800 | 28706714000 | 465000 | 466000 | 466500 | 465000 | 1644 |
| 560 | 20231121 | 092700 | 27941068500 | 466000 | 465500 | 466000 | 465000 | 499 |
| 561 | 20231121 | 092600 | 27708765500 | 465500 | 465500 | 466000 | 465000 | 373 |
| 562 | 20231121 | 092500 | 27535148000 | 465500 | 465000 | 466500 | 465000 | 2435 |
| 563 | 20231121 | 092400 | 26401295500 | 465000 | 465000 | 465500 | 465000 | 486 |
| 564 | 20231121 | 092300 | 26175169500 | 465000 | 466000 | 466000 | 465000 | 632 |
| 565 | 20231121 | 092200 | 25881033500 | 466000 | 465500 | 466500 | 465000 | 1136 |
| 566 | 20231121 | 092100 | 25351754500 | 465500 | 466500 | 467000 | 465000 | 1554 |
| 567 | 20231121 | 092000 | 24627584000 | 466000 | 466000 | 466500 | 465500 | 953 |
| 568 | 20231121 | 091900 | 24183538000 | 466000 | 467000 | 467000 | 465500 | 2868 |
| 569 | 20231121 | 091800 | 22847215000 | 467000 | 467000 | 467500 | 466500 | 456 |
| 570 | 20231121 | 091700 | 22634222500 | 467500 | 467000 | 467500 | 466500 | 1997 |
| 571 | 20231121 | 091600 | 21701776500 | 467000 | 469500 | 469500 | 467000 | 945 |
| 572 | 20231121 | 091500 | 21259493000 | 469000 | 470500 | 470500 | 469000 | 2245 |
| 573 | 20231121 | 091400 | 20205299500 | 470500 | 469500 | 470500 | 469500 | 1753 |
| 574 | 20231121 | 091300 | 19381443500 | 469500 | 469000 | 470000 | 469000 | 1820 |
| 575 | 20231121 | 091200 | 18526827000 | 469000 | 468500 | 469500 | 468000 | 1279 |
| 576 | 20231121 | 091100 | 17927328000 | 468500 | 468000 | 469000 | 467500 | 3405 |
| 577 | 20231121 | 091000 | 16332397500 | 468000 | 466500 | 468000 | 466500 | 1596 |
| 578 | 20231121 | 090900 | 15586754000 | 466500 | 466000 | 467000 | 465500 | 1177 |
| 579 | 20231121 | 090800 | 15037808500 | 466000 | 467000 | 468000 | 465500 | 2619 |
| 580 | 20231121 | 090700 | 13814804000 | 466500 | 466500 | 467000 | 466000 | 2794 |
| 581 | 20231121 | 090600 | 12511565500 | 467000 | 467000 | 467500 | 466500 | 1737 |
| 582 | 20231121 | 090500 | 11700333000 | 467000 | 467000 | 467500 | 466500 | 1252 |
| 583 | 20231121 | 090400 | 11115438500 | 467000 | 466500 | 467000 | 465500 | 2635 |
| 584 | 20231121 | 090300 | 9886431500 | 466500 | 467500 | 468000 | 466500 | 4198 |
| 585 | 20231121 | 090200 | 7925267500 | 467500 | 467000 | 468000 | 466500 | 2502 |
| 586 | 20231121 | 090100 | 6756021000 | 467000 | 468000 | 468000 | 465500 | 5854 |
| 587 | 20231121 | 090000 | 4023032000 | 467500 | 470000 | 470000 | 465500 | 8571 |