34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 184000 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 29454 |
| 3 | 20231117 | 183900 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 4 | 20231117 | 183800 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 5 | 20231117 | 183700 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 6 | 20231117 | 183600 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 7 | 20231117 | 183500 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 8 | 20231117 | 183400 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 9 | 20231117 | 183300 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 10 | 20231117 | 183200 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 11 | 20231117 | 183100 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 12 | 20231117 | 183000 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 13 | 20231117 | 182900 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 14 | 20231117 | 182800 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 15 | 20231117 | 182700 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 16 | 20231117 | 182600 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 17 | 20231117 | 182500 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 18 | 20231117 | 182400 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 19 | 20231117 | 182300 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 20 | 20231117 | 182200 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 21 | 20231117 | 182100 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 22 | 20231117 | 182000 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 23 | 20231117 | 181900 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 24 | 20231117 | 181800 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 25 | 20231117 | 181700 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 26 | 20231117 | 181600 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 27 | 20231117 | 181500 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 28 | 20231117 | 181400 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 29 | 20231117 | 181300 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 30 | 20231117 | 181200 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 31 | 20231117 | 181100 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 32 | 20231117 | 181000 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 29454 |
| 33 | 20231117 | 180900 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 34 | 20231117 | 180800 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 35 | 20231117 | 180700 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 36 | 20231117 | 180600 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 37 | 20231117 | 180500 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 38 | 20231117 | 180400 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 39 | 20231117 | 180300 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 40 | 20231117 | 180200 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 41 | 20231117 | 180100 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 42 | 20231117 | 180000 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 43 | 20231117 | 175900 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 44 | 20231117 | 175800 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 45 | 20231117 | 175700 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 46 | 20231117 | 175600 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 47 | 20231117 | 175500 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 48 | 20231117 | 175400 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 49 | 20231117 | 175300 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 50 | 20231117 | 175200 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 51 | 20231117 | 175100 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 52 | 20231117 | 175000 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 53 | 20231117 | 174900 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 54 | 20231117 | 174800 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 55 | 20231117 | 174700 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 56 | 20231117 | 174600 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 57 | 20231117 | 174500 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 58 | 20231117 | 174400 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 59 | 20231117 | 174300 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 60 | 20231117 | 174200 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 61 | 20231117 | 174100 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 62 | 20231117 | 174000 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 29454 |
| 63 | 20231117 | 173900 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 64 | 20231117 | 173800 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 65 | 20231117 | 173700 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 66 | 20231117 | 173600 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 67 | 20231117 | 173500 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 68 | 20231117 | 173400 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 69 | 20231117 | 173300 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 70 | 20231117 | 173200 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 71 | 20231117 | 173100 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 72 | 20231117 | 173000 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 73 | 20231117 | 172900 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 74 | 20231117 | 172800 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 75 | 20231117 | 172700 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 76 | 20231117 | 172600 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 77 | 20231117 | 172500 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 78 | 20231117 | 172400 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 79 | 20231117 | 172300 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 80 | 20231117 | 172200 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 81 | 20231117 | 172100 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 82 | 20231117 | 172000 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 83 | 20231117 | 171900 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 84 | 20231117 | 171800 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 85 | 20231117 | 171700 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 86 | 20231117 | 171600 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 87 | 20231117 | 171500 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 88 | 20231117 | 171400 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 89 | 20231117 | 171300 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 90 | 20231117 | 171200 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 91 | 20231117 | 171100 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 92 | 20231117 | 171000 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 29454 |
| 93 | 20231117 | 170900 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 94 | 20231117 | 170800 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 95 | 20231117 | 170700 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 96 | 20231117 | 170600 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 97 | 20231117 | 170500 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 98 | 20231117 | 170400 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 99 | 20231117 | 170300 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 100 | 20231117 | 170200 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 101 | 20231117 | 170100 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 102 | 20231117 | 170000 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 103 | 20231117 | 165900 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 104 | 20231117 | 165800 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 105 | 20231117 | 165700 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 106 | 20231117 | 165600 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 107 | 20231117 | 165500 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 108 | 20231117 | 165400 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 109 | 20231117 | 165300 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 110 | 20231117 | 165200 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 111 | 20231117 | 165100 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 112 | 20231117 | 165000 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 113 | 20231117 | 164900 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 114 | 20231117 | 164800 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 115 | 20231117 | 164700 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 116 | 20231117 | 164600 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 117 | 20231117 | 164500 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 118 | 20231117 | 164400 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 119 | 20231117 | 164300 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 120 | 20231117 | 164200 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 121 | 20231117 | 164100 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 122 | 20231117 | 164000 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 29454 |
| 123 | 20231117 | 163900 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 124 | 20231117 | 163800 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 125 | 20231117 | 163700 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 126 | 20231117 | 163600 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 127 | 20231117 | 163500 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 128 | 20231117 | 163400 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 129 | 20231117 | 163300 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 130 | 20231117 | 163200 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 131 | 20231117 | 163100 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 132 | 20231117 | 163000 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 133 | 20231117 | 162900 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 134 | 20231117 | 162800 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 135 | 20231117 | 162700 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 136 | 20231117 | 162600 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 137 | 20231117 | 162500 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 138 | 20231117 | 162400 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 139 | 20231117 | 162300 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 140 | 20231117 | 162200 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 141 | 20231117 | 162100 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 142 | 20231117 | 162000 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 143 | 20231117 | 161900 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 144 | 20231117 | 161800 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 145 | 20231117 | 161700 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 146 | 20231117 | 161600 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 147 | 20231117 | 161500 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 148 | 20231117 | 161400 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 149 | 20231117 | 161300 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 150 | 20231117 | 161200 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 151 | 20231117 | 161100 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 152 | 20231117 | 161000 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 29454 |
| 153 | 20231117 | 160900 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 154 | 20231117 | 160800 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 155 | 20231117 | 160700 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 156 | 20231117 | 160600 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 157 | 20231117 | 160500 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 158 | 20231117 | 160400 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 159 | 20231117 | 160300 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 160 | 20231117 | 160200 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 161 | 20231117 | 160100 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 162 | 20231117 | 160000 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 163 | 20231117 | 155900 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 164 | 20231117 | 155800 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 165 | 20231117 | 155700 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 166 | 20231117 | 155600 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 167 | 20231117 | 155500 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 168 | 20231117 | 155400 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 169 | 20231117 | 155300 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 170 | 20231117 | 155200 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 171 | 20231117 | 155100 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 172 | 20231117 | 155000 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 173 | 20231117 | 154900 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 174 | 20231117 | 154800 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 175 | 20231117 | 154700 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 176 | 20231117 | 154600 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 177 | 20231117 | 154500 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 178 | 20231117 | 154400 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 179 | 20231117 | 154300 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 180 | 20231117 | 154200 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 181 | 20231117 | 154100 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 182 | 20231117 | 154000 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 29454 |
| 183 | 20231117 | 153900 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 184 | 20231117 | 153800 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 185 | 20231117 | 153700 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 186 | 20231117 | 153600 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 187 | 20231117 | 153500 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 188 | 20231117 | 153400 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 189 | 20231117 | 153300 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 190 | 20231117 | 153200 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 191 | 20231117 | 153100 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 192 | 20231117 | 153000 | 153734084500 | 286000 | 286000 | 286000 | 286000 | 29454 |
| 193 | 20231117 | 152900 | 145310240500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 194 | 20231117 | 152800 | 145310240500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 195 | 20231117 | 152700 | 145310240500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 196 | 20231117 | 152600 | 145310240500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 197 | 20231117 | 152500 | 145310240500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 198 | 20231117 | 152400 | 145310240500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 199 | 20231117 | 152300 | 145310240500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 200 | 20231117 | 152200 | 145310240500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 201 | 20231117 | 152100 | 145310240500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 202 | 20231117 | 152000 | 145310240500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 203 | 20231117 | 151900 | 145310240500 | 288000 | 286500 | 288000 | 286500 | 7981 |
| 204 | 20231117 | 151800 | 143017912000 | 287000 | 286000 | 287000 | 286000 | 5001 |
| 205 | 20231117 | 151700 | 141585810500 | 286000 | 285500 | 286000 | 285500 | 6301 |
| 206 | 20231117 | 151600 | 139784905500 | 285500 | 285500 | 286000 | 285000 | 4573 |
| 207 | 20231117 | 151500 | 138479442000 | 285500 | 284500 | 285500 | 284500 | 3717 |
| 208 | 20231117 | 151400 | 137420191500 | 285000 | 285000 | 285000 | 284500 | 770 |
| 209 | 20231117 | 151300 | 137200916500 | 285000 | 285000 | 285000 | 284500 | 785 |
| 210 | 20231117 | 151200 | 136977262000 | 284500 | 284500 | 285000 | 284500 | 988 |
| 211 | 20231117 | 151100 | 136695956500 | 284500 | 284500 | 285000 | 284500 | 1705 |
| 212 | 20231117 | 151000 | 136210707000 | 284500 | 284500 | 285000 | 284500 | 1645 |
| 213 | 20231117 | 150900 | 135741924500 | 285000 | 284000 | 285000 | 284000 | 1674 |
| 214 | 20231117 | 150800 | 135265174500 | 284500 | 284500 | 285000 | 284000 | 1568 |
| 215 | 20231117 | 150700 | 134819022000 | 285000 | 284500 | 285000 | 284000 | 3902 |
| 216 | 20231117 | 150600 | 133709399000 | 284000 | 284500 | 284500 | 284000 | 443 |
| 217 | 20231117 | 150500 | 133583541000 | 284000 | 284000 | 284500 | 284000 | 340 |
| 218 | 20231117 | 150400 | 133486943000 | 284000 | 284000 | 284500 | 284000 | 670 |
| 219 | 20231117 | 150300 | 133296578000 | 284000 | 284000 | 284500 | 284000 | 752 |
| 220 | 20231117 | 150200 | 133082956000 | 284000 | 284500 | 284500 | 284000 | 376 |
| 221 | 20231117 | 150100 | 132976090000 | 284500 | 284000 | 284500 | 284000 | 368 |
| 222 | 20231117 | 150000 | 132871503000 | 284000 | 284000 | 284500 | 284000 | 295 |
| 223 | 20231117 | 145900 | 132787694000 | 284000 | 285000 | 285000 | 284000 | 1341 |
| 224 | 20231117 | 145800 | 132406144000 | 285000 | 285000 | 285000 | 284500 | 1038 |
| 225 | 20231117 | 145700 | 132110409500 | 284500 | 284500 | 284500 | 284000 | 1195 |
| 226 | 20231117 | 145600 | 131770481000 | 284500 | 284500 | 284500 | 284000 | 637 |
| 227 | 20231117 | 145500 | 131589337500 | 284500 | 284000 | 284500 | 284000 | 579 |
| 228 | 20231117 | 145400 | 131424688500 | 284000 | 284500 | 284500 | 284000 | 330 |
| 229 | 20231117 | 145300 | 131330895500 | 284000 | 284000 | 284500 | 284000 | 360 |
| 230 | 20231117 | 145200 | 131228577000 | 284500 | 283500 | 284500 | 283500 | 1607 |
| 231 | 20231117 | 145100 | 130772251500 | 283500 | 283500 | 284000 | 283500 | 730 |
| 232 | 20231117 | 145000 | 130565270000 | 284000 | 284000 | 284000 | 283500 | 319 |
| 233 | 20231117 | 144900 | 130474764500 | 283500 | 283500 | 284000 | 283500 | 715 |
| 234 | 20231117 | 144800 | 130271933500 | 284000 | 283500 | 284000 | 283500 | 347 |
| 235 | 20231117 | 144700 | 130173485000 | 283500 | 283500 | 284000 | 283500 | 948 |
| 236 | 20231117 | 144600 | 129904449500 | 283500 | 283500 | 284000 | 283500 | 799 |
| 237 | 20231117 | 144500 | 129677815500 | 283500 | 283500 | 284000 | 283500 | 485 |
| 238 | 20231117 | 144400 | 129540260500 | 283500 | 284000 | 284000 | 283500 | 530 |
| 239 | 20231117 | 144300 | 129389973500 | 283500 | 283500 | 284000 | 283500 | 707 |
| 240 | 20231117 | 144200 | 129189379000 | 284000 | 284000 | 284000 | 283500 | 232 |
| 241 | 20231117 | 144100 | 129123567000 | 284000 | 283500 | 284000 | 283000 | 1941 |
| 242 | 20231117 | 144000 | 128573327000 | 283500 | 283000 | 283500 | 283000 | 949 |
| 243 | 20231117 | 143900 | 128304655500 | 283500 | 283500 | 283500 | 283000 | 401 |
| 244 | 20231117 | 143800 | 128191104500 | 283500 | 283000 | 283500 | 283000 | 989 |
| 245 | 20231117 | 143700 | 127911072500 | 283000 | 283000 | 283500 | 283000 | 617 |
| 246 | 20231117 | 143600 | 127736405500 | 283000 | 283000 | 283500 | 283000 | 2787 |
| 247 | 20231117 | 143500 | 126947603000 | 283500 | 283000 | 283500 | 283000 | 189 |
| 248 | 20231117 | 143400 | 126894062000 | 283500 | 283000 | 283500 | 283000 | 288 |
| 249 | 20231117 | 143300 | 126812480500 | 283500 | 283500 | 284000 | 283000 | 376 |
| 250 | 20231117 | 143200 | 126705916500 | 284000 | 284000 | 284000 | 283000 | 1018 |
| 251 | 20231117 | 143100 | 126417248000 | 283500 | 283500 | 284000 | 283000 | 1685 |
| 252 | 20231117 | 143000 | 125939541000 | 283500 | 283500 | 283500 | 283000 | 335 |
| 253 | 20231117 | 142900 | 125844646000 | 283000 | 283500 | 283500 | 283000 | 511 |
| 254 | 20231117 | 142800 | 125699872000 | 283500 | 283500 | 283500 | 283000 | 371 |
| 255 | 20231117 | 142700 | 125594754500 | 283500 | 283000 | 283500 | 283000 | 799 |
| 256 | 20231117 | 142600 | 125368476500 | 283000 | 283500 | 283500 | 283000 | 981 |
| 257 | 20231117 | 142500 | 125090762000 | 283500 | 284000 | 284000 | 283500 | 2264 |
| 258 | 20231117 | 142400 | 124448870000 | 283500 | 284000 | 284000 | 283500 | 376 |
| 259 | 20231117 | 142300 | 124342244000 | 283500 | 284000 | 284000 | 283500 | 752 |
| 260 | 20231117 | 142200 | 124128987500 | 283500 | 284000 | 284000 | 283500 | 249 |
| 261 | 20231117 | 142100 | 124058353500 | 283500 | 284000 | 284000 | 283500 | 243 |
| 262 | 20231117 | 142000 | 123989413000 | 284000 | 284000 | 284000 | 283500 | 332 |
| 263 | 20231117 | 141900 | 123895238500 | 283500 | 283500 | 284000 | 283500 | 577 |
| 264 | 20231117 | 141800 | 123731568500 | 284000 | 283500 | 284000 | 283500 | 425 |
| 265 | 20231117 | 141700 | 123611000500 | 283500 | 283500 | 284000 | 283500 | 258 |
| 266 | 20231117 | 141600 | 123537801500 | 283500 | 283500 | 284000 | 283000 | 619 |
| 267 | 20231117 | 141500 | 123362264500 | 283500 | 283500 | 284000 | 283000 | 815 |
| 268 | 20231117 | 141400 | 123131211000 | 283000 | 283500 | 284000 | 283000 | 817 |
| 269 | 20231117 | 141300 | 122899667500 | 283500 | 284000 | 284000 | 283000 | 3957 |
| 270 | 20231117 | 141200 | 121777866000 | 283500 | 284000 | 284000 | 283500 | 433 |
| 271 | 20231117 | 141100 | 121655028000 | 283500 | 284500 | 284500 | 283500 | 3097 |
| 272 | 20231117 | 141000 | 120775541000 | 284000 | 284500 | 284500 | 284000 | 746 |
| 273 | 20231117 | 140900 | 120563639500 | 284500 | 284000 | 284500 | 284000 | 324 |
| 274 | 20231117 | 140800 | 120471599500 | 284000 | 284500 | 285000 | 284000 | 1614 |
| 275 | 20231117 | 140700 | 120012455500 | 284500 | 284500 | 285000 | 284500 | 329 |
| 276 | 20231117 | 140600 | 119918816000 | 284500 | 285000 | 285500 | 284500 | 1797 |
| 277 | 20231117 | 140500 | 119406697000 | 285000 | 285000 | 285500 | 285000 | 216 |
| 278 | 20231117 | 140400 | 119345121500 | 285000 | 285500 | 285500 | 285000 | 396 |
| 279 | 20231117 | 140300 | 119232238000 | 285000 | 286000 | 286000 | 285000 | 2204 |
| 280 | 20231117 | 140200 | 118603128500 | 286000 | 286000 | 286000 | 285500 | 343 |
| 281 | 20231117 | 140100 | 118505151000 | 286000 | 286000 | 286000 | 285500 | 613 |
| 282 | 20231117 | 140000 | 118329920500 | 286000 | 286000 | 286500 | 286000 | 1388 |
| 283 | 20231117 | 135900 | 117932848000 | 286500 | 286000 | 286500 | 286000 | 423 |
| 284 | 20231117 | 135800 | 117811772500 | 286000 | 286000 | 286500 | 285500 | 1191 |
| 285 | 20231117 | 135700 | 117471315500 | 285500 | 286000 | 286500 | 285500 | 897 |
| 286 | 20231117 | 135600 | 117214783000 | 286000 | 285500 | 286500 | 285500 | 1812 |
| 287 | 20231117 | 135500 | 116696546500 | 285500 | 285000 | 286000 | 285000 | 2041 |
| 288 | 20231117 | 135400 | 116113972000 | 285000 | 285000 | 285500 | 285000 | 195 |
| 289 | 20231117 | 135300 | 116058352000 | 285000 | 285000 | 285500 | 285000 | 285 |
| 290 | 20231117 | 135200 | 115977125000 | 285000 | 285000 | 285500 | 285000 | 167 |
| 291 | 20231117 | 135100 | 115929498000 | 285000 | 285000 | 285500 | 284500 | 991 |
| 292 | 20231117 | 135000 | 115647058000 | 284500 | 285000 | 285500 | 284500 | 706 |
| 293 | 20231117 | 134900 | 115445844500 | 285000 | 285000 | 285500 | 285000 | 493 |
| 294 | 20231117 | 134800 | 115305331500 | 285000 | 285000 | 285500 | 285000 | 164 |
| 295 | 20231117 | 134700 | 115258587000 | 285000 | 284500 | 285500 | 284500 | 1225 |
| 296 | 20231117 | 134600 | 114909865000 | 285000 | 285000 | 285000 | 284500 | 515 |
| 297 | 20231117 | 134500 | 114763193500 | 285000 | 284500 | 285000 | 284500 | 503 |
| 298 | 20231117 | 134400 | 114619876000 | 284500 | 285000 | 285000 | 284500 | 378 |
| 299 | 20231117 | 134300 | 114512235500 | 284500 | 284500 | 285000 | 284500 | 250 |
| 300 | 20231117 | 134200 | 114441043500 | 285000 | 284500 | 285000 | 284500 | 476 |
| 301 | 20231117 | 134100 | 114305525500 | 285000 | 284500 | 285000 | 284500 | 229 |
| 302 | 20231117 | 134000 | 114240336500 | 285000 | 284500 | 285000 | 284500 | 367 |
| 303 | 20231117 | 133900 | 114135810000 | 284500 | 284500 | 285000 | 284500 | 1313 |
| 304 | 20231117 | 133800 | 113762245000 | 285000 | 285000 | 285000 | 284500 | 209 |
| 305 | 20231117 | 133700 | 113702741000 | 284500 | 285000 | 285000 | 284500 | 481 |
| 306 | 20231117 | 133600 | 113565779000 | 284500 | 284500 | 285000 | 284500 | 243 |
| 307 | 20231117 | 133500 | 113496581000 | 284500 | 284500 | 285000 | 284000 | 1301 |
| 308 | 20231117 | 133400 | 113126407000 | 284000 | 284500 | 284500 | 284000 | 202 |
| 309 | 20231117 | 133300 | 113069003000 | 284000 | 284500 | 284500 | 284000 | 306 |
| 310 | 20231117 | 133200 | 112982010500 | 284000 | 284000 | 284500 | 284000 | 326 |
| 311 | 20231117 | 133100 | 112889424000 | 284000 | 284500 | 284500 | 284000 | 603 |
| 312 | 20231117 | 133000 | 112718128500 | 284500 | 284500 | 285000 | 284000 | 875 |
| 313 | 20231117 | 132900 | 112469192500 | 284500 | 284500 | 285000 | 284500 | 171 |
| 314 | 20231117 | 132800 | 112420524500 | 284500 | 285000 | 285000 | 284500 | 266 |
| 315 | 20231117 | 132700 | 112344808500 | 284500 | 284500 | 285000 | 284500 | 355 |
| 316 | 20231117 | 132600 | 112243729500 | 285000 | 285000 | 285000 | 284500 | 111 |
| 317 | 20231117 | 132500 | 112212128500 | 284500 | 284000 | 285000 | 284000 | 330 |
| 318 | 20231117 | 132400 | 112118271500 | 284000 | 284000 | 284500 | 283500 | 1804 |
| 319 | 20231117 | 132300 | 111605715500 | 284000 | 283000 | 284000 | 283000 | 512 |
| 320 | 20231117 | 132200 | 111460478500 | 283000 | 283500 | 284000 | 283000 | 1038 |
| 321 | 20231117 | 132100 | 111166286000 | 284000 | 283500 | 284000 | 283000 | 980 |
| 322 | 20231117 | 132000 | 110888647000 | 283500 | 284000 | 284000 | 283000 | 1513 |
| 323 | 20231117 | 131900 | 110459869000 | 283500 | 284000 | 284000 | 283500 | 1166 |
| 324 | 20231117 | 131800 | 110129289000 | 283500 | 284000 | 284000 | 283500 | 1145 |
| 325 | 20231117 | 131700 | 109804515500 | 283500 | 283500 | 284000 | 283500 | 1837 |
| 326 | 20231117 | 131600 | 109283657500 | 284000 | 283500 | 284000 | 283500 | 1130 |
| 327 | 20231117 | 131500 | 108963202000 | 284000 | 283500 | 284000 | 283500 | 1549 |
| 328 | 20231117 | 131400 | 108523915500 | 283500 | 284000 | 284500 | 283500 | 1412 |
| 329 | 20231117 | 131300 | 108122948000 | 284000 | 284000 | 284500 | 284000 | 832 |
| 330 | 20231117 | 131200 | 107886608000 | 284000 | 285000 | 285000 | 284000 | 1290 |
| 331 | 20231117 | 131100 | 107519618000 | 284500 | 284500 | 285000 | 284500 | 218 |
| 332 | 20231117 | 131000 | 107457570500 | 285000 | 285000 | 285000 | 284500 | 205 |
| 333 | 20231117 | 130900 | 107399176000 | 284500 | 285000 | 285000 | 284500 | 318 |
| 334 | 20231117 | 130800 | 107308581500 | 285000 | 285000 | 285000 | 284500 | 367 |
| 335 | 20231117 | 130700 | 107204067000 | 284500 | 284500 | 285000 | 284500 | 266 |
| 336 | 20231117 | 130600 | 107128377500 | 284500 | 284500 | 285000 | 284500 | 693 |
| 337 | 20231117 | 130500 | 106931154000 | 284500 | 284500 | 285000 | 284500 | 249 |
| 338 | 20231117 | 130400 | 106860247500 | 285000 | 284000 | 285000 | 284000 | 620 |
| 339 | 20231117 | 130300 | 106683846000 | 284500 | 284000 | 284500 | 284000 | 283 |
| 340 | 20231117 | 130200 | 106603442000 | 284000 | 284000 | 284500 | 283500 | 194 |
| 341 | 20231117 | 130100 | 106548346000 | 283500 | 284500 | 284500 | 283500 | 2487 |
| 342 | 20231117 | 130000 | 105842153000 | 284000 | 284000 | 284500 | 284000 | 132 |
| 343 | 20231117 | 125900 | 105804646000 | 284500 | 284000 | 284500 | 284000 | 278 |
| 344 | 20231117 | 125800 | 105725590500 | 284000 | 284500 | 284500 | 284000 | 515 |
| 345 | 20231117 | 125700 | 105579307500 | 284000 | 284500 | 284500 | 284000 | 1769 |
| 346 | 20231117 | 125600 | 105076437500 | 284500 | 284000 | 284500 | 283500 | 4816 |
| 347 | 20231117 | 125500 | 103708656500 | 284000 | 284000 | 284500 | 284000 | 240 |
| 348 | 20231117 | 125400 | 103640459500 | 284000 | 284500 | 284500 | 284000 | 220 |
| 349 | 20231117 | 125300 | 103577903000 | 284000 | 284500 | 285000 | 284000 | 2515 |
| 350 | 20231117 | 125200 | 102862374500 | 284500 | 285000 | 285000 | 284500 | 250 |
| 351 | 20231117 | 125100 | 102791233000 | 284500 | 285000 | 285000 | 284500 | 595 |
| 352 | 20231117 | 125000 | 102621931500 | 284500 | 284500 | 285000 | 284500 | 383 |
| 353 | 20231117 | 124900 | 102512869500 | 285000 | 285000 | 285000 | 284500 | 569 |
| 354 | 20231117 | 124800 | 102350957000 | 285000 | 284500 | 285000 | 284500 | 214 |
| 355 | 20231117 | 124700 | 102290057000 | 284500 | 284500 | 285000 | 284500 | 203 |
| 356 | 20231117 | 124600 | 102232293500 | 285000 | 285000 | 285000 | 284500 | 211 |
| 357 | 20231117 | 124500 | 102172195500 | 285000 | 284500 | 285000 | 284500 | 864 |
| 358 | 20231117 | 124400 | 101926357000 | 284500 | 284500 | 285000 | 284500 | 204 |
| 359 | 20231117 | 124300 | 101868304500 | 285000 | 285000 | 285000 | 284500 | 282 |
| 360 | 20231117 | 124200 | 101788015000 | 284500 | 285500 | 285500 | 284500 | 754 |
| 361 | 20231117 | 124100 | 101573149000 | 285500 | 284000 | 285500 | 284000 | 1911 |
| 362 | 20231117 | 124000 | 101028702500 | 284500 | 284000 | 284500 | 284000 | 368 |
| 363 | 20231117 | 123900 | 100924158500 | 284500 | 284500 | 285000 | 284000 | 1014 |
| 364 | 20231117 | 123800 | 100635668500 | 285000 | 284500 | 285000 | 284000 | 2261 |
| 365 | 20231117 | 123700 | 99992487000 | 284000 | 284500 | 284500 | 284000 | 882 |
| 366 | 20231117 | 123600 | 99741800000 | 284500 | 285000 | 285000 | 284000 | 2077 |
| 367 | 20231117 | 123500 | 99150901500 | 284500 | 285000 | 285500 | 284500 | 3414 |
| 368 | 20231117 | 123400 | 98178159000 | 285000 | 285000 | 285500 | 285000 | 273 |
| 369 | 20231117 | 123300 | 98100336500 | 285500 | 285500 | 285500 | 285000 | 407 |
| 370 | 20231117 | 123200 | 97984224500 | 285000 | 285500 | 285500 | 285000 | 1252 |
| 371 | 20231117 | 123100 | 97627040500 | 285500 | 286000 | 286000 | 285000 | 1237 |
| 372 | 20231117 | 123000 | 97273951500 | 285500 | 285500 | 286000 | 285500 | 441 |
| 373 | 20231117 | 122900 | 97147976500 | 285500 | 285500 | 286000 | 285500 | 794 |
| 374 | 20231117 | 122800 | 96921205500 | 285000 | 285000 | 285500 | 285000 | 3843 |
| 375 | 20231117 | 122700 | 95825471500 | 285000 | 286000 | 286000 | 285000 | 3421 |
| 376 | 20231117 | 122600 | 94848783000 | 286000 | 286500 | 287000 | 286000 | 676 |
| 377 | 20231117 | 122500 | 94655244500 | 286500 | 287000 | 287000 | 286500 | 458 |
| 378 | 20231117 | 122400 | 94523914000 | 287000 | 287000 | 287000 | 286500 | 486 |
| 379 | 20231117 | 122300 | 94384655500 | 287000 | 287000 | 287500 | 287000 | 901 |
| 380 | 20231117 | 122200 | 94126050000 | 287500 | 287500 | 287500 | 286500 | 1084 |
| 381 | 20231117 | 122100 | 93814934000 | 287000 | 287000 | 287500 | 287000 | 338 |
| 382 | 20231117 | 122000 | 93717880500 | 287000 | 287000 | 287500 | 287000 | 549 |
| 383 | 20231117 | 121900 | 93560224500 | 287500 | 287500 | 287500 | 287000 | 625 |
| 384 | 20231117 | 121800 | 93380665500 | 287500 | 286500 | 287500 | 286500 | 1979 |
| 385 | 20231117 | 121700 | 92812656000 | 286500 | 286500 | 287000 | 286000 | 435 |
| 386 | 20231117 | 121600 | 92688030000 | 286500 | 286000 | 286500 | 286000 | 230 |
| 387 | 20231117 | 121500 | 92622214500 | 286000 | 286000 | 286000 | 285500 | 935 |
| 388 | 20231117 | 121400 | 92354884500 | 285500 | 286000 | 286500 | 285500 | 1115 |
| 389 | 20231117 | 121300 | 92036049500 | 286000 | 286000 | 286500 | 286000 | 547 |
| 390 | 20231117 | 121200 | 91879558000 | 286000 | 286500 | 286500 | 286000 | 1682 |
| 391 | 20231117 | 121100 | 91398106000 | 287000 | 286500 | 287000 | 286500 | 282 |
| 392 | 20231117 | 121000 | 91317304000 | 286500 | 287000 | 287000 | 286500 | 1574 |
| 393 | 20231117 | 120900 | 90865732500 | 286500 | 286500 | 287000 | 286500 | 864 |
| 394 | 20231117 | 120800 | 90618027500 | 286500 | 288000 | 288000 | 286500 | 4682 |
| 395 | 20231117 | 120700 | 89270483500 | 288000 | 287500 | 288000 | 287500 | 251 |
| 396 | 20231117 | 120600 | 89198292500 | 288000 | 287500 | 288000 | 287500 | 551 |
| 397 | 20231117 | 120500 | 89039851500 | 287500 | 287500 | 288000 | 287000 | 3285 |
| 398 | 20231117 | 120400 | 88095597500 | 287000 | 287000 | 287500 | 286500 | 1115 |
| 399 | 20231117 | 120300 | 87775480500 | 287000 | 286500 | 287500 | 286000 | 1808 |
| 400 | 20231117 | 120200 | 87256865500 | 286500 | 287000 | 287000 | 286000 | 1176 |
| 401 | 20231117 | 120100 | 86919919000 | 286500 | 287500 | 287500 | 286500 | 995 |
| 402 | 20231117 | 120000 | 86634587000 | 287000 | 287000 | 287500 | 286500 | 1865 |
| 403 | 20231117 | 115900 | 86099354500 | 286500 | 287000 | 287000 | 286000 | 2094 |
| 404 | 20231117 | 115800 | 85499644500 | 286500 | 286500 | 287000 | 286500 | 264 |
| 405 | 20231117 | 115700 | 85423996500 | 286500 | 286500 | 287000 | 286500 | 180 |
| 406 | 20231117 | 115600 | 85372396000 | 286500 | 286500 | 287000 | 286000 | 955 |
| 407 | 20231117 | 115500 | 85098810500 | 286000 | 285500 | 286500 | 285500 | 754 |
| 408 | 20231117 | 115400 | 84883263000 | 285500 | 286500 | 286500 | 285500 | 1244 |
| 409 | 20231117 | 115300 | 84527759500 | 286000 | 286000 | 286500 | 286000 | 420 |
| 410 | 20231117 | 115200 | 84407562500 | 286000 | 286500 | 287000 | 286000 | 1095 |
| 411 | 20231117 | 115100 | 84093853500 | 286500 | 286000 | 286500 | 286000 | 801 |
| 412 | 20231117 | 115000 | 83864423000 | 286000 | 286000 | 286500 | 286000 | 350 |
| 413 | 20231117 | 114900 | 83764299000 | 286500 | 286500 | 287000 | 286000 | 697 |
| 414 | 20231117 | 114800 | 83564600000 | 286500 | 286500 | 287000 | 286000 | 1112 |
| 415 | 20231117 | 114700 | 83246072000 | 286500 | 286500 | 286500 | 286000 | 214 |
| 416 | 20231117 | 114600 | 83184835500 | 286000 | 285500 | 286000 | 285500 | 1038 |
| 417 | 20231117 | 114500 | 82888073500 | 285500 | 285500 | 286000 | 285500 | 207 |
| 418 | 20231117 | 114400 | 82828905000 | 285500 | 285500 | 286000 | 285500 | 280 |
| 419 | 20231117 | 114300 | 82748945000 | 285500 | 285000 | 286000 | 285000 | 884 |
| 420 | 20231117 | 114200 | 82496590500 | 285500 | 285000 | 285500 | 285000 | 788 |
| 421 | 20231117 | 114100 | 82271968000 | 285000 | 285000 | 285500 | 285000 | 761 |
| 422 | 20231117 | 114000 | 82055074500 | 285500 | 286000 | 286000 | 285000 | 623 |
| 423 | 20231117 | 113900 | 81877304500 | 286000 | 285500 | 286000 | 285000 | 1375 |
| 424 | 20231117 | 113800 | 81484775000 | 285500 | 286000 | 286500 | 285500 | 645 |
| 425 | 20231117 | 113700 | 81300351000 | 286500 | 286000 | 286500 | 285500 | 371 |
| 426 | 20231117 | 113600 | 81194278500 | 285500 | 285000 | 286000 | 284500 | 1843 |
| 427 | 20231117 | 113500 | 80668431000 | 285000 | 285000 | 285000 | 284500 | 216 |
| 428 | 20231117 | 113400 | 80606951500 | 284500 | 285000 | 285000 | 284500 | 358 |
| 429 | 20231117 | 113300 | 80505069500 | 285000 | 285000 | 285500 | 284500 | 918 |
| 430 | 20231117 | 113200 | 80243523000 | 285000 | 284500 | 285000 | 284500 | 370 |
| 431 | 20231117 | 113100 | 80138184500 | 284500 | 285000 | 285000 | 284500 | 754 |
| 432 | 20231117 | 113000 | 79923599000 | 285000 | 284500 | 285000 | 284000 | 1194 |
| 433 | 20231117 | 112900 | 79583895000 | 284500 | 284000 | 284500 | 284000 | 2614 |
| 434 | 20231117 | 112800 | 78840269000 | 284500 | 284500 | 284500 | 284000 | 513 |
| 435 | 20231117 | 112700 | 78694431500 | 284500 | 284000 | 284500 | 284000 | 1295 |
| 436 | 20231117 | 112600 | 78326553500 | 284000 | 284000 | 284500 | 284000 | 640 |
| 437 | 20231117 | 112500 | 78144720000 | 284500 | 286500 | 286500 | 284000 | 4060 |
| 438 | 20231117 | 112400 | 76985960500 | 286000 | 286500 | 287000 | 285500 | 1780 |
| 439 | 20231117 | 112300 | 76476626000 | 287000 | 286500 | 287000 | 286000 | 607 |
| 440 | 20231117 | 112200 | 76302774500 | 286500 | 286500 | 287000 | 286000 | 1278 |
| 441 | 20231117 | 112100 | 75936618500 | 286500 | 286500 | 286500 | 286000 | 186 |
| 442 | 20231117 | 112000 | 75883346500 | 286000 | 285500 | 286500 | 285500 | 842 |
| 443 | 20231117 | 111900 | 75642536000 | 286000 | 286000 | 286000 | 285500 | 342 |
| 444 | 20231117 | 111800 | 75544750000 | 286000 | 285500 | 286000 | 285500 | 230 |
| 445 | 20231117 | 111700 | 75479065500 | 286000 | 285500 | 286000 | 285000 | 353 |
| 446 | 20231117 | 111600 | 75378272000 | 285500 | 285500 | 286000 | 285000 | 263 |
| 447 | 20231117 | 111500 | 75303204500 | 285000 | 285000 | 286000 | 285000 | 1987 |
| 448 | 20231117 | 111400 | 74736045000 | 285500 | 285000 | 285500 | 284500 | 1686 |
| 449 | 20231117 | 111300 | 74255643000 | 285000 | 285000 | 285500 | 284000 | 1697 |
| 450 | 20231117 | 111200 | 73772571000 | 285500 | 285500 | 285500 | 284500 | 380 |
| 451 | 20231117 | 111100 | 73664256000 | 285500 | 285500 | 285500 | 285000 | 167 |
| 452 | 20231117 | 111000 | 73616642500 | 285500 | 285000 | 285500 | 284500 | 422 |
| 453 | 20231117 | 110900 | 73496362000 | 285000 | 285000 | 285000 | 284500 | 460 |
| 454 | 20231117 | 110800 | 73365362500 | 284500 | 284500 | 285000 | 284500 | 459 |
| 455 | 20231117 | 110700 | 73234575500 | 284500 | 285000 | 285500 | 284500 | 973 |
| 456 | 20231117 | 110600 | 72957399000 | 285000 | 285000 | 285500 | 284500 | 1119 |
| 457 | 20231117 | 110500 | 72638488000 | 284500 | 284500 | 285000 | 284000 | 857 |
| 458 | 20231117 | 110400 | 72394758000 | 284000 | 284500 | 284500 | 283500 | 1174 |
| 459 | 20231117 | 110300 | 72061319500 | 284500 | 284500 | 285000 | 284000 | 1267 |
| 460 | 20231117 | 110200 | 71700890500 | 285000 | 285500 | 285500 | 284500 | 1174 |
| 461 | 20231117 | 110100 | 71366464500 | 285500 | 284500 | 285500 | 284000 | 1454 |
| 462 | 20231117 | 110000 | 70952283500 | 284500 | 284000 | 285000 | 283500 | 1766 |
| 463 | 20231117 | 105900 | 70450116500 | 283500 | 283500 | 284000 | 283000 | 1233 |
| 464 | 20231117 | 105800 | 70100796000 | 283500 | 283500 | 284000 | 283000 | 1564 |
| 465 | 20231117 | 105700 | 69657560000 | 283000 | 284500 | 284500 | 283000 | 2356 |
| 466 | 20231117 | 105600 | 68989716500 | 284000 | 284500 | 284500 | 283000 | 3379 |
| 467 | 20231117 | 105500 | 68031535500 | 284000 | 284500 | 284500 | 283500 | 6513 |
| 468 | 20231117 | 105400 | 66182331500 | 284000 | 285000 | 285000 | 284000 | 1890 |
| 469 | 20231117 | 105300 | 65645142500 | 284000 | 285000 | 285000 | 284000 | 10419 |
| 470 | 20231117 | 105200 | 62679164500 | 285500 | 285000 | 285500 | 285000 | 1826 |
| 471 | 20231117 | 105100 | 62158654500 | 285000 | 285500 | 285500 | 285000 | 2615 |
| 472 | 20231117 | 105000 | 61412600000 | 285500 | 286500 | 286500 | 285500 | 6042 |
| 473 | 20231117 | 104900 | 59686210000 | 286000 | 286500 | 286500 | 286000 | 1569 |
| 474 | 20231117 | 104800 | 59237440500 | 286000 | 286000 | 286500 | 286000 | 1033 |
| 475 | 20231117 | 104700 | 58941932500 | 286500 | 287000 | 287000 | 286000 | 1483 |
| 476 | 20231117 | 104600 | 58517065000 | 287000 | 287000 | 287000 | 286500 | 2846 |
| 477 | 20231117 | 104500 | 57701611500 | 287000 | 287000 | 287000 | 286500 | 437 |
| 478 | 20231117 | 104400 | 57576231500 | 287000 | 288000 | 288000 | 286500 | 4885 |
| 479 | 20231117 | 104300 | 56173691500 | 288000 | 288000 | 288500 | 288000 | 890 |
| 480 | 20231117 | 104200 | 55917354500 | 288000 | 288000 | 288500 | 287500 | 1242 |
| 481 | 20231117 | 104100 | 55559677000 | 288000 | 288000 | 288000 | 287500 | 259 |
| 482 | 20231117 | 104000 | 55485180500 | 288000 | 287500 | 288000 | 287500 | 283 |
| 483 | 20231117 | 103900 | 55403779500 | 288000 | 287500 | 288000 | 287500 | 591 |
| 484 | 20231117 | 103800 | 55233809500 | 288000 | 288000 | 288000 | 287500 | 222 |
| 485 | 20231117 | 103700 | 55169933500 | 287500 | 287500 | 288000 | 287500 | 113 |
| 486 | 20231117 | 103600 | 55137431500 | 287500 | 287500 | 288000 | 287500 | 443 |
| 487 | 20231117 | 103500 | 55009995000 | 287500 | 288000 | 288000 | 287500 | 313 |
| 488 | 20231117 | 103400 | 54919857500 | 287500 | 287500 | 288000 | 287000 | 2422 |
| 489 | 20231117 | 103300 | 54223485000 | 288000 | 287500 | 288000 | 287500 | 349 |
| 490 | 20231117 | 103200 | 54123117000 | 287500 | 288500 | 288500 | 287500 | 718 |
| 491 | 20231117 | 103100 | 53916336000 | 288000 | 288000 | 288500 | 288000 | 344 |
| 492 | 20231117 | 103000 | 53817205500 | 288000 | 287500 | 288500 | 287500 | 952 |
| 493 | 20231117 | 102900 | 53542940500 | 287500 | 288000 | 288500 | 287500 | 752 |
| 494 | 20231117 | 102800 | 53326339000 | 288000 | 288000 | 288500 | 287500 | 1082 |
| 495 | 20231117 | 102700 | 53014733000 | 287500 | 287500 | 288000 | 287500 | 174 |
| 496 | 20231117 | 102600 | 52964677000 | 288000 | 287500 | 288000 | 287500 | 136 |
| 497 | 20231117 | 102500 | 52925564500 | 287500 | 287500 | 288000 | 287500 | 263 |
| 498 | 20231117 | 102400 | 52849928000 | 287500 | 288000 | 288000 | 287500 | 431 |
| 499 | 20231117 | 102300 | 52725884500 | 288000 | 288000 | 288000 | 287500 | 320 |
| 500 | 20231117 | 102200 | 52633836500 | 287500 | 288000 | 288000 | 287500 | 445 |
| 501 | 20231117 | 102100 | 52505839000 | 287500 | 287500 | 288500 | 287500 | 1019 |
| 502 | 20231117 | 102000 | 52212587000 | 288000 | 287000 | 288000 | 287000 | 1153 |
| 503 | 20231117 | 101900 | 51881177500 | 287500 | 287000 | 287500 | 287000 | 1041 |
| 504 | 20231117 | 101800 | 51582186000 | 287000 | 287500 | 287500 | 287000 | 1091 |
| 505 | 20231117 | 101700 | 51269045500 | 287500 | 287500 | 288000 | 287000 | 1971 |
| 506 | 20231117 | 101600 | 50702376000 | 287500 | 288000 | 288500 | 287500 | 1680 |
| 507 | 20231117 | 101500 | 50218532500 | 288000 | 289500 | 289500 | 288000 | 1133 |
| 508 | 20231117 | 101400 | 49891339000 | 289500 | 289500 | 290000 | 289500 | 355 |
| 509 | 20231117 | 101300 | 49788565000 | 289500 | 288000 | 290000 | 288000 | 2124 |
| 510 | 20231117 | 101200 | 49174058500 | 288000 | 288500 | 289000 | 288000 | 767 |
| 511 | 20231117 | 101100 | 48952805000 | 288500 | 288500 | 289000 | 288500 | 330 |
| 512 | 20231117 | 101000 | 48857578500 | 288500 | 288500 | 289000 | 288500 | 619 |
| 513 | 20231117 | 100900 | 48678932000 | 288500 | 288500 | 289000 | 288000 | 918 |
| 514 | 20231117 | 100800 | 48414251000 | 289000 | 289000 | 289500 | 288500 | 2310 |
| 515 | 20231117 | 100700 | 47747220000 | 289000 | 289000 | 289500 | 289000 | 393 |
| 516 | 20231117 | 100600 | 47633622500 | 289000 | 290000 | 290000 | 289000 | 401 |
| 517 | 20231117 | 100500 | 47517524500 | 290000 | 290000 | 291000 | 290000 | 1841 |
| 518 | 20231117 | 100400 | 46983369500 | 290500 | 290500 | 290500 | 290000 | 666 |
| 519 | 20231117 | 100300 | 46790035500 | 290000 | 289000 | 291000 | 289000 | 2003 |
| 520 | 20231117 | 100200 | 46209200000 | 289000 | 290000 | 290000 | 289000 | 1221 |
| 521 | 20231117 | 100100 | 45855733000 | 290000 | 289500 | 290500 | 289500 | 584 |
| 522 | 20231117 | 100000 | 45686495500 | 289500 | 290500 | 290500 | 289500 | 1509 |
| 523 | 20231117 | 095900 | 45249069000 | 290500 | 290500 | 291000 | 290000 | 1465 |
| 524 | 20231117 | 095800 | 44823511500 | 290500 | 289500 | 290500 | 289500 | 1860 |
| 525 | 20231117 | 095700 | 44283890500 | 289500 | 290000 | 290000 | 289500 | 140 |
| 526 | 20231117 | 095600 | 44243340000 | 290000 | 289500 | 290000 | 289000 | 796 |
| 527 | 20231117 | 095500 | 44012946500 | 289000 | 289500 | 289500 | 289000 | 801 |
| 528 | 20231117 | 095400 | 43781375000 | 289500 | 289500 | 289500 | 289000 | 266 |
| 529 | 20231117 | 095300 | 43704376500 | 290000 | 289500 | 290500 | 289000 | 1667 |
| 530 | 20231117 | 095200 | 43221591000 | 289500 | 288000 | 290000 | 288000 | 939 |
| 531 | 20231117 | 095100 | 42950198000 | 288000 | 289000 | 289000 | 288000 | 1731 |
| 532 | 20231117 | 095000 | 42450837000 | 289000 | 289000 | 289500 | 288500 | 851 |
| 533 | 20231117 | 094900 | 42204915000 | 289000 | 288000 | 290000 | 288000 | 1407 |
| 534 | 20231117 | 094800 | 41798035000 | 288500 | 288500 | 288500 | 288000 | 480 |
| 535 | 20231117 | 094700 | 41659587000 | 288500 | 289000 | 289500 | 288500 | 1513 |
| 536 | 20231117 | 094600 | 41222585500 | 289000 | 288000 | 289000 | 288000 | 920 |
| 537 | 20231117 | 094500 | 40957243500 | 288000 | 288000 | 288500 | 287500 | 1037 |
| 538 | 20231117 | 094400 | 40658590000 | 288000 | 288000 | 288000 | 287500 | 2179 |
| 539 | 20231117 | 094300 | 40031167500 | 288000 | 287500 | 288000 | 287000 | 2086 |
| 540 | 20231117 | 094200 | 39431183000 | 287500 | 287500 | 288000 | 287000 | 2161 |
| 541 | 20231117 | 094100 | 38810407500 | 287000 | 288000 | 288000 | 287000 | 1433 |
| 542 | 20231117 | 094000 | 38398996500 | 287500 | 288000 | 288000 | 287000 | 4697 |
| 543 | 20231117 | 093900 | 37049556000 | 288000 | 288000 | 288500 | 287500 | 1208 |
| 544 | 20231117 | 093800 | 36701955000 | 288000 | 287500 | 288500 | 287000 | 2914 |
| 545 | 20231117 | 093700 | 35863739000 | 287500 | 288500 | 288500 | 287000 | 5140 |
| 546 | 20231117 | 093600 | 34385405000 | 288000 | 289000 | 289000 | 288000 | 3896 |
| 547 | 20231117 | 093500 | 33262329000 | 289000 | 289000 | 289500 | 289000 | 1144 |
| 548 | 20231117 | 093400 | 32931606500 | 289500 | 289000 | 290000 | 289000 | 453 |
| 549 | 20231117 | 093300 | 32800580500 | 289000 | 290500 | 290500 | 289000 | 3679 |
| 550 | 20231117 | 093200 | 31734701500 | 290500 | 290500 | 291000 | 290500 | 769 |
| 551 | 20231117 | 093100 | 31511286000 | 291000 | 290500 | 291000 | 290000 | 833 |
| 552 | 20231117 | 093000 | 31269248500 | 290000 | 290000 | 290500 | 289500 | 2105 |
| 553 | 20231117 | 092900 | 30658618500 | 289500 | 289500 | 290500 | 289500 | 2170 |
| 554 | 20231117 | 092800 | 30029157500 | 289500 | 289000 | 290000 | 289000 | 1020 |
| 555 | 20231117 | 092700 | 29733984500 | 289500 | 289500 | 290000 | 289000 | 1814 |
| 556 | 20231117 | 092600 | 29209156500 | 290000 | 290000 | 290500 | 290000 | 909 |
| 557 | 20231117 | 092500 | 28945488500 | 290000 | 290000 | 290500 | 289500 | 879 |
| 558 | 20231117 | 092400 | 28690692000 | 290000 | 290000 | 291000 | 289500 | 4216 |
| 559 | 20231117 | 092300 | 27466688500 | 289500 | 290500 | 291000 | 289500 | 1703 |
| 560 | 20231117 | 092200 | 26973181500 | 290500 | 291000 | 291000 | 290000 | 1729 |
| 561 | 20231117 | 092100 | 26471111500 | 290500 | 291000 | 291500 | 290500 | 1023 |
| 562 | 20231117 | 092000 | 26173413500 | 291500 | 291000 | 292000 | 290000 | 2812 |
| 563 | 20231117 | 091900 | 25355145000 | 290500 | 290500 | 291000 | 290000 | 1289 |
| 564 | 20231117 | 091800 | 24980438000 | 290500 | 289500 | 290500 | 289000 | 1655 |
| 565 | 20231117 | 091700 | 24500698500 | 289500 | 290000 | 290000 | 289000 | 1680 |
| 566 | 20231117 | 091600 | 24014487500 | 290000 | 289000 | 290500 | 289000 | 4442 |
| 567 | 20231117 | 091500 | 22727123500 | 289500 | 289500 | 290000 | 289000 | 943 |
| 568 | 20231117 | 091400 | 22454095000 | 289000 | 288500 | 290000 | 288000 | 1683 |
| 569 | 20231117 | 091300 | 21968093500 | 288500 | 288000 | 290000 | 287500 | 4618 |
| 570 | 20231117 | 091200 | 20634981500 | 288000 | 288000 | 288500 | 287500 | 1986 |
| 571 | 20231117 | 091100 | 20063491000 | 288000 | 289000 | 289000 | 288000 | 1816 |
| 572 | 20231117 | 091000 | 19539810000 | 289000 | 288000 | 290000 | 287500 | 3820 |
| 573 | 20231117 | 090900 | 18436735000 | 288000 | 287000 | 288500 | 286500 | 3911 |
| 574 | 20231117 | 090800 | 17313194500 | 287000 | 287500 | 288000 | 286500 | 8747 |
| 575 | 20231117 | 090700 | 14801465000 | 287500 | 289500 | 290000 | 287500 | 5673 |
| 576 | 20231117 | 090600 | 13165283000 | 289500 | 289500 | 290000 | 288500 | 3205 |
| 577 | 20231117 | 090500 | 12238613000 | 289500 | 289500 | 291000 | 289500 | 4700 |
| 578 | 20231117 | 090400 | 10876097000 | 289500 | 290500 | 290500 | 289000 | 3425 |
| 579 | 20231117 | 090300 | 9883280000 | 290500 | 290500 | 291500 | 289000 | 4675 |
| 580 | 20231117 | 090200 | 8526962000 | 291000 | 292000 | 292500 | 290500 | 3975 |
| 581 | 20231117 | 090100 | 7368939500 | 292000 | 289000 | 293000 | 289000 | 9889 |
| 582 | 20231117 | 090000 | 4490240000 | 289500 | 288000 | 291500 | 287500 | 15527 |