35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 184700 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 27858 |
| 3 | 20231115 | 184600 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 4 | 20231115 | 184500 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 5 | 20231115 | 184400 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 6 | 20231115 | 184300 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 7 | 20231115 | 184200 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 8 | 20231115 | 184100 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 9 | 20231115 | 184000 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 10 | 20231115 | 183900 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 11 | 20231115 | 183800 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 12 | 20231115 | 183700 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 13 | 20231115 | 183600 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 14 | 20231115 | 183500 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 15 | 20231115 | 183400 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 16 | 20231115 | 183300 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 17 | 20231115 | 183200 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 18 | 20231115 | 183100 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 19 | 20231115 | 183000 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 20 | 20231115 | 182900 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 21 | 20231115 | 182800 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 22 | 20231115 | 182700 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 23 | 20231115 | 182600 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 24 | 20231115 | 182500 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 25 | 20231115 | 182400 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 26 | 20231115 | 182300 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 27 | 20231115 | 182200 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 28 | 20231115 | 182100 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 29 | 20231115 | 182000 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 30 | 20231115 | 181900 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 31 | 20231115 | 181800 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 32 | 20231115 | 181700 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 27858 |
| 33 | 20231115 | 181600 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 34 | 20231115 | 181500 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 35 | 20231115 | 181400 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 36 | 20231115 | 181300 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 37 | 20231115 | 181200 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 38 | 20231115 | 181100 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 39 | 20231115 | 181000 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 40 | 20231115 | 180900 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 41 | 20231115 | 180800 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 42 | 20231115 | 180700 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 43 | 20231115 | 180600 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 44 | 20231115 | 180500 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 45 | 20231115 | 180400 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 46 | 20231115 | 180300 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 47 | 20231115 | 180200 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 48 | 20231115 | 180100 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 49 | 20231115 | 180000 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 50 | 20231115 | 175900 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 51 | 20231115 | 175800 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 52 | 20231115 | 175700 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 53 | 20231115 | 175600 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 54 | 20231115 | 175500 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 55 | 20231115 | 175400 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 56 | 20231115 | 175300 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 57 | 20231115 | 175200 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 58 | 20231115 | 175100 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 59 | 20231115 | 175000 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 60 | 20231115 | 174900 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 61 | 20231115 | 174800 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 62 | 20231115 | 174700 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 27858 |
| 63 | 20231115 | 174600 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 64 | 20231115 | 174500 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 65 | 20231115 | 174400 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 66 | 20231115 | 174300 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 67 | 20231115 | 174200 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 68 | 20231115 | 174100 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 69 | 20231115 | 174000 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 70 | 20231115 | 173900 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 71 | 20231115 | 173800 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 72 | 20231115 | 173700 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 73 | 20231115 | 173600 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 74 | 20231115 | 173500 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 75 | 20231115 | 173400 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 76 | 20231115 | 173300 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 77 | 20231115 | 173200 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 78 | 20231115 | 173100 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 79 | 20231115 | 173000 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 80 | 20231115 | 172900 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 81 | 20231115 | 172800 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 82 | 20231115 | 172700 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 83 | 20231115 | 172600 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 84 | 20231115 | 172500 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 85 | 20231115 | 172400 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 86 | 20231115 | 172300 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 87 | 20231115 | 172200 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 88 | 20231115 | 172100 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 89 | 20231115 | 172000 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 90 | 20231115 | 171900 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 91 | 20231115 | 171800 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 92 | 20231115 | 171700 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 27858 |
| 93 | 20231115 | 171600 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 94 | 20231115 | 171500 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 95 | 20231115 | 171400 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 96 | 20231115 | 171300 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 97 | 20231115 | 171200 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 98 | 20231115 | 171100 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 99 | 20231115 | 171000 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 100 | 20231115 | 170900 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 101 | 20231115 | 170800 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 102 | 20231115 | 170700 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 103 | 20231115 | 170600 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 104 | 20231115 | 170500 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 105 | 20231115 | 170400 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 106 | 20231115 | 170300 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 107 | 20231115 | 170200 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 108 | 20231115 | 170100 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 109 | 20231115 | 170000 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 110 | 20231115 | 165900 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 111 | 20231115 | 165800 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 112 | 20231115 | 165700 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 113 | 20231115 | 165600 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 114 | 20231115 | 165500 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 115 | 20231115 | 165400 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 116 | 20231115 | 165300 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 117 | 20231115 | 165200 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 118 | 20231115 | 165100 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 119 | 20231115 | 165000 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 120 | 20231115 | 164900 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 121 | 20231115 | 164800 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 122 | 20231115 | 164700 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 27858 |
| 123 | 20231115 | 164600 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 124 | 20231115 | 164500 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 125 | 20231115 | 164400 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 126 | 20231115 | 164300 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 127 | 20231115 | 164200 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 128 | 20231115 | 164100 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 129 | 20231115 | 164000 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 130 | 20231115 | 163900 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 131 | 20231115 | 163800 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 132 | 20231115 | 163700 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 133 | 20231115 | 163600 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 134 | 20231115 | 163500 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 135 | 20231115 | 163400 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 136 | 20231115 | 163300 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 137 | 20231115 | 163200 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 138 | 20231115 | 163100 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 139 | 20231115 | 163000 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 140 | 20231115 | 162900 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 141 | 20231115 | 162800 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 142 | 20231115 | 162700 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 143 | 20231115 | 162600 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 144 | 20231115 | 162500 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 145 | 20231115 | 162400 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 146 | 20231115 | 162300 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 147 | 20231115 | 162200 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 148 | 20231115 | 162100 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 149 | 20231115 | 162000 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 150 | 20231115 | 161900 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 151 | 20231115 | 161800 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 152 | 20231115 | 161700 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 27858 |
| 153 | 20231115 | 161600 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 154 | 20231115 | 161500 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 155 | 20231115 | 161400 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 156 | 20231115 | 161300 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 157 | 20231115 | 161200 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 158 | 20231115 | 161100 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 159 | 20231115 | 161000 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 160 | 20231115 | 160900 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 161 | 20231115 | 160800 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 162 | 20231115 | 160700 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 163 | 20231115 | 160600 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 164 | 20231115 | 160500 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 165 | 20231115 | 160400 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 166 | 20231115 | 160300 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 167 | 20231115 | 160200 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 168 | 20231115 | 160100 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 169 | 20231115 | 160000 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 170 | 20231115 | 155900 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 171 | 20231115 | 155800 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 172 | 20231115 | 155700 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 173 | 20231115 | 155600 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 174 | 20231115 | 155500 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 175 | 20231115 | 155400 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 176 | 20231115 | 155300 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 177 | 20231115 | 155200 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 178 | 20231115 | 155100 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 179 | 20231115 | 155000 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 180 | 20231115 | 154900 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 181 | 20231115 | 154800 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 182 | 20231115 | 154700 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 27858 |
| 183 | 20231115 | 154600 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 184 | 20231115 | 154500 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 185 | 20231115 | 154400 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 186 | 20231115 | 154300 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 187 | 20231115 | 154200 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 188 | 20231115 | 154100 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 189 | 20231115 | 154000 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 190 | 20231115 | 153900 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 191 | 20231115 | 153800 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 192 | 20231115 | 153700 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 193 | 20231115 | 153600 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 194 | 20231115 | 153500 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 195 | 20231115 | 153400 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 196 | 20231115 | 153300 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 197 | 20231115 | 153200 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 198 | 20231115 | 153100 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 0 |
| 199 | 20231115 | 153000 | 171839312000 | 448500 | 448500 | 448500 | 448500 | 27858 |
| 200 | 20231115 | 152900 | 159344999000 | 446000 | 446000 | 446000 | 446000 | 0 |
| 201 | 20231115 | 152800 | 159344999000 | 446000 | 446000 | 446000 | 446000 | 0 |
| 202 | 20231115 | 152700 | 159344999000 | 446000 | 446000 | 446000 | 446000 | 0 |
| 203 | 20231115 | 152600 | 159344999000 | 446000 | 446000 | 446000 | 446000 | 0 |
| 204 | 20231115 | 152500 | 159344999000 | 446000 | 446000 | 446000 | 446000 | 0 |
| 205 | 20231115 | 152400 | 159344999000 | 446000 | 446000 | 446000 | 446000 | 0 |
| 206 | 20231115 | 152300 | 159344999000 | 446000 | 446000 | 446000 | 446000 | 0 |
| 207 | 20231115 | 152200 | 159344999000 | 446000 | 446000 | 446000 | 446000 | 0 |
| 208 | 20231115 | 152100 | 159344999000 | 446000 | 446000 | 446000 | 446000 | 0 |
| 209 | 20231115 | 152000 | 159344999000 | 446000 | 446000 | 446000 | 446000 | 0 |
| 210 | 20231115 | 151900 | 159344999000 | 446000 | 445500 | 446500 | 445500 | 585 |
| 211 | 20231115 | 151800 | 159084184500 | 446000 | 445500 | 446500 | 445500 | 988 |
| 212 | 20231115 | 151700 | 158643563500 | 446000 | 446000 | 446000 | 445000 | 758 |
| 213 | 20231115 | 151600 | 158305934000 | 446000 | 446000 | 446500 | 445500 | 361 |
| 214 | 20231115 | 151500 | 158144974500 | 446000 | 446500 | 446500 | 446000 | 693 |
| 215 | 20231115 | 151400 | 157835863000 | 446000 | 446500 | 446500 | 446000 | 385 |
| 216 | 20231115 | 151300 | 157664092500 | 446500 | 446500 | 446500 | 446000 | 385 |
| 217 | 20231115 | 151200 | 157492238500 | 446000 | 446500 | 446500 | 446000 | 678 |
| 218 | 20231115 | 151100 | 157189779000 | 446000 | 446500 | 446500 | 446000 | 235 |
| 219 | 20231115 | 151000 | 157084882000 | 446500 | 446000 | 446500 | 446000 | 236 |
| 220 | 20231115 | 150900 | 156979577500 | 446500 | 446500 | 447000 | 446000 | 650 |
| 221 | 20231115 | 150800 | 156689289000 | 446500 | 446500 | 447000 | 446000 | 807 |
| 222 | 20231115 | 150700 | 156328990500 | 446000 | 446000 | 446500 | 446000 | 293 |
| 223 | 20231115 | 150600 | 156198277500 | 446500 | 446500 | 446500 | 446000 | 1388 |
| 224 | 20231115 | 150500 | 155578565000 | 446500 | 445000 | 446500 | 445000 | 1187 |
| 225 | 20231115 | 150400 | 155049527500 | 445500 | 445000 | 445500 | 445000 | 470 |
| 226 | 20231115 | 150300 | 154840314500 | 445000 | 445500 | 445500 | 445000 | 305 |
| 227 | 20231115 | 150200 | 154704551500 | 445000 | 445000 | 445500 | 445000 | 298 |
| 228 | 20231115 | 150100 | 154571887000 | 445000 | 445000 | 445500 | 445000 | 541 |
| 229 | 20231115 | 150000 | 154331119000 | 445500 | 445000 | 446000 | 445000 | 1571 |
| 230 | 20231115 | 145900 | 153631325500 | 445000 | 444000 | 445500 | 444000 | 3373 |
| 231 | 20231115 | 145800 | 152132743500 | 444500 | 444500 | 445000 | 444000 | 1162 |
| 232 | 20231115 | 145700 | 151616213500 | 445000 | 444500 | 445000 | 444000 | 1166 |
| 233 | 20231115 | 145600 | 151097934000 | 444000 | 445000 | 445000 | 444000 | 2037 |
| 234 | 20231115 | 145500 | 150192657500 | 444500 | 445000 | 445500 | 444500 | 3182 |
| 235 | 20231115 | 145400 | 148776748500 | 445500 | 446000 | 446000 | 445000 | 2248 |
| 236 | 20231115 | 145300 | 147775076500 | 445500 | 445500 | 446000 | 445500 | 422 |
| 237 | 20231115 | 145200 | 147587007000 | 446000 | 446000 | 446500 | 446000 | 2849 |
| 238 | 20231115 | 145100 | 146316253500 | 446000 | 446500 | 447000 | 446000 | 454 |
| 239 | 20231115 | 145000 | 146113551000 | 447000 | 446500 | 447000 | 446500 | 334 |
| 240 | 20231115 | 144900 | 145964355000 | 447000 | 447000 | 447000 | 446500 | 626 |
| 241 | 20231115 | 144800 | 145684784000 | 446500 | 446500 | 447000 | 446500 | 573 |
| 242 | 20231115 | 144700 | 145428816000 | 446500 | 446000 | 447000 | 446000 | 677 |
| 243 | 20231115 | 144600 | 145126599500 | 446000 | 446500 | 447000 | 446000 | 1119 |
| 244 | 20231115 | 144500 | 144626969000 | 446500 | 447500 | 448000 | 446500 | 1256 |
| 245 | 20231115 | 144400 | 144065258500 | 447500 | 447000 | 448000 | 447000 | 1229 |
| 246 | 20231115 | 144300 | 143515254500 | 447500 | 447500 | 448000 | 447000 | 497 |
| 247 | 20231115 | 144200 | 143292974500 | 447500 | 447500 | 448000 | 447000 | 714 |
| 248 | 20231115 | 144100 | 142973466000 | 447500 | 447500 | 448000 | 447500 | 393 |
| 249 | 20231115 | 144000 | 142797533000 | 448000 | 447000 | 448000 | 447000 | 974 |
| 250 | 20231115 | 143900 | 142361777000 | 447500 | 448000 | 448500 | 447000 | 4204 |
| 251 | 20231115 | 143800 | 140478959000 | 448500 | 449000 | 449000 | 448000 | 896 |
| 252 | 20231115 | 143700 | 140077125000 | 448500 | 449500 | 449500 | 448500 | 1876 |
| 253 | 20231115 | 143600 | 139235269000 | 449500 | 450000 | 450000 | 449000 | 541 |
| 254 | 20231115 | 143500 | 138992040000 | 449500 | 449500 | 450000 | 449500 | 516 |
| 255 | 20231115 | 143400 | 138760045500 | 450000 | 450000 | 450000 | 449500 | 282 |
| 256 | 20231115 | 143300 | 138633188000 | 450000 | 450000 | 450500 | 449500 | 557 |
| 257 | 20231115 | 143200 | 138382540000 | 450000 | 450500 | 450500 | 449500 | 966 |
| 258 | 20231115 | 143100 | 137947832500 | 450000 | 450000 | 450500 | 449500 | 1874 |
| 259 | 20231115 | 143000 | 137104580000 | 450000 | 449500 | 450000 | 449500 | 405 |
| 260 | 20231115 | 142900 | 136922459500 | 449500 | 450000 | 450000 | 449500 | 253 |
| 261 | 20231115 | 142800 | 136808645000 | 450000 | 450000 | 450000 | 449500 | 198 |
| 262 | 20231115 | 142700 | 136719566000 | 450000 | 449000 | 450000 | 449000 | 1382 |
| 263 | 20231115 | 142600 | 136098385000 | 449500 | 449000 | 449500 | 449000 | 153 |
| 264 | 20231115 | 142500 | 136029634000 | 449500 | 449500 | 449500 | 449000 | 251 |
| 265 | 20231115 | 142400 | 135916855500 | 449500 | 449000 | 449500 | 449000 | 291 |
| 266 | 20231115 | 142300 | 135786135500 | 449500 | 449500 | 449500 | 449000 | 285 |
| 267 | 20231115 | 142200 | 135658088000 | 449500 | 449500 | 449500 | 449000 | 173 |
| 268 | 20231115 | 142100 | 135580360500 | 449500 | 449500 | 449500 | 449000 | 229 |
| 269 | 20231115 | 142000 | 135477463500 | 449500 | 449000 | 449500 | 449000 | 555 |
| 270 | 20231115 | 141900 | 135228010000 | 449000 | 449500 | 449500 | 449000 | 348 |
| 271 | 20231115 | 141800 | 135071694000 | 449500 | 449500 | 449500 | 449000 | 931 |
| 272 | 20231115 | 141700 | 134653657500 | 450000 | 449500 | 450000 | 449000 | 1289 |
| 273 | 20231115 | 141600 | 134074199500 | 449500 | 450000 | 450000 | 449500 | 304 |
| 274 | 20231115 | 141500 | 133937488500 | 450000 | 449500 | 450000 | 449500 | 775 |
| 275 | 20231115 | 141400 | 133588786500 | 450000 | 450500 | 450500 | 449500 | 505 |
| 276 | 20231115 | 141300 | 133361526000 | 450000 | 450000 | 450500 | 449500 | 1843 |
| 277 | 20231115 | 141200 | 132532185000 | 450000 | 450000 | 450000 | 449500 | 191 |
| 278 | 20231115 | 141100 | 132446291500 | 450000 | 449000 | 450000 | 449000 | 1053 |
| 279 | 20231115 | 141000 | 131972937500 | 449000 | 449500 | 449500 | 449000 | 192 |
| 280 | 20231115 | 140900 | 131886656500 | 449500 | 449500 | 449500 | 449000 | 168 |
| 281 | 20231115 | 140800 | 131811188500 | 449500 | 450000 | 450000 | 449000 | 949 |
| 282 | 20231115 | 140700 | 131384630500 | 450000 | 450000 | 450000 | 449500 | 194 |
| 283 | 20231115 | 140600 | 131297387000 | 449500 | 449500 | 450000 | 449500 | 218 |
| 284 | 20231115 | 140500 | 131199380500 | 450000 | 450000 | 450000 | 449500 | 106 |
| 285 | 20231115 | 140400 | 131151692000 | 450000 | 449500 | 450000 | 449500 | 230 |
| 286 | 20231115 | 140300 | 131048277500 | 450000 | 449000 | 450000 | 449000 | 760 |
| 287 | 20231115 | 140200 | 130706679000 | 449000 | 449500 | 450000 | 449000 | 980 |
| 288 | 20231115 | 140100 | 130266232000 | 450000 | 449500 | 450000 | 449500 | 198 |
| 289 | 20231115 | 140000 | 130177191500 | 450000 | 450000 | 450000 | 449500 | 204 |
| 290 | 20231115 | 135900 | 130085406500 | 450000 | 450000 | 450000 | 449500 | 169 |
| 291 | 20231115 | 135800 | 130009396500 | 449500 | 450500 | 450500 | 449500 | 1731 |
| 292 | 20231115 | 135700 | 129230492500 | 450500 | 450500 | 450500 | 450000 | 167 |
| 293 | 20231115 | 135600 | 129155270000 | 450500 | 451000 | 451000 | 450000 | 505 |
| 294 | 20231115 | 135500 | 128927786500 | 451000 | 451000 | 451000 | 450500 | 694 |
| 295 | 20231115 | 135400 | 128615104000 | 451000 | 451500 | 451500 | 450500 | 706 |
| 296 | 20231115 | 135300 | 128296635500 | 451000 | 451500 | 451500 | 451000 | 314 |
| 297 | 20231115 | 135200 | 128154926500 | 451000 | 451000 | 451500 | 451000 | 212 |
| 298 | 20231115 | 135100 | 128059282500 | 451000 | 451000 | 451500 | 450500 | 1339 |
| 299 | 20231115 | 135000 | 127455410000 | 451000 | 450500 | 451000 | 450500 | 689 |
| 300 | 20231115 | 134900 | 127144930000 | 450500 | 450500 | 450500 | 450000 | 886 |
| 301 | 20231115 | 134800 | 126745812500 | 450500 | 450500 | 450500 | 450000 | 148 |
| 302 | 20231115 | 134700 | 126679188000 | 450000 | 450500 | 450500 | 450000 | 78 |
| 303 | 20231115 | 134600 | 126644068000 | 450000 | 450500 | 450500 | 450000 | 174 |
| 304 | 20231115 | 134500 | 126565708000 | 450500 | 451000 | 451000 | 450000 | 1091 |
| 305 | 20231115 | 134400 | 126074183000 | 451000 | 451000 | 451000 | 450500 | 153 |
| 306 | 20231115 | 134300 | 126005240000 | 451000 | 451000 | 451000 | 450500 | 176 |
| 307 | 20231115 | 134200 | 125925886500 | 450500 | 450500 | 451000 | 450000 | 821 |
| 308 | 20231115 | 134100 | 125555999000 | 451000 | 451500 | 451500 | 451000 | 1460 |
| 309 | 20231115 | 134000 | 124897475000 | 451500 | 451500 | 451500 | 451000 | 345 |
| 310 | 20231115 | 133900 | 124741778000 | 451500 | 451000 | 451500 | 451000 | 559 |
| 311 | 20231115 | 133800 | 124489480500 | 451500 | 451000 | 451500 | 450500 | 1935 |
| 312 | 20231115 | 133700 | 123616687500 | 451000 | 451000 | 451000 | 450500 | 406 |
| 313 | 20231115 | 133600 | 123433641000 | 451000 | 451000 | 451000 | 450500 | 203 |
| 314 | 20231115 | 133500 | 123342105500 | 451000 | 450500 | 451000 | 450000 | 1251 |
| 315 | 20231115 | 133400 | 122778524000 | 450500 | 450000 | 450500 | 450000 | 309 |
| 316 | 20231115 | 133300 | 122639367500 | 450000 | 450500 | 450500 | 450000 | 320 |
| 317 | 20231115 | 133200 | 122495273000 | 450500 | 450500 | 450500 | 450000 | 1172 |
| 318 | 20231115 | 133100 | 121967302500 | 450000 | 450500 | 450500 | 450000 | 183 |
| 319 | 20231115 | 133000 | 121884888000 | 450500 | 450000 | 450500 | 450000 | 200 |
| 320 | 20231115 | 132900 | 121794818000 | 450500 | 450500 | 450500 | 450000 | 279 |
| 321 | 20231115 | 132800 | 121669199500 | 450000 | 450000 | 450500 | 450000 | 191 |
| 322 | 20231115 | 132700 | 121583184500 | 450500 | 450000 | 450500 | 450000 | 213 |
| 323 | 20231115 | 132600 | 121487285000 | 450500 | 450500 | 450500 | 450000 | 176 |
| 324 | 20231115 | 132500 | 121408040000 | 450500 | 450500 | 450500 | 450000 | 272 |
| 325 | 20231115 | 132400 | 121285573500 | 450500 | 450000 | 450500 | 449500 | 450 |
| 326 | 20231115 | 132300 | 121083086000 | 450000 | 450000 | 450500 | 449500 | 187 |
| 327 | 20231115 | 132200 | 120998909500 | 450000 | 450500 | 450500 | 449500 | 294 |
| 328 | 20231115 | 132100 | 120866579000 | 450500 | 450000 | 450500 | 449500 | 259 |
| 329 | 20231115 | 132000 | 120750006000 | 449500 | 450500 | 450500 | 449500 | 762 |
| 330 | 20231115 | 131900 | 120407115500 | 450500 | 450000 | 450500 | 450000 | 298 |
| 331 | 20231115 | 131800 | 120272970500 | 450500 | 450000 | 450500 | 450000 | 164 |
| 332 | 20231115 | 131700 | 120199124000 | 450000 | 450500 | 450500 | 449500 | 1214 |
| 333 | 20231115 | 131600 | 119652853500 | 450000 | 450500 | 450500 | 450000 | 274 |
| 334 | 20231115 | 131500 | 119529464500 | 450500 | 450500 | 451000 | 450000 | 306 |
| 335 | 20231115 | 131400 | 119391629500 | 450500 | 450500 | 450500 | 450000 | 246 |
| 336 | 20231115 | 131300 | 119280815500 | 450500 | 450500 | 450500 | 450000 | 190 |
| 337 | 20231115 | 131200 | 119195230000 | 450000 | 450500 | 451000 | 450000 | 344 |
| 338 | 20231115 | 131100 | 119040296000 | 450500 | 450500 | 451000 | 450500 | 803 |
| 339 | 20231115 | 131000 | 118678468000 | 450500 | 450500 | 450500 | 450000 | 152 |
| 340 | 20231115 | 130900 | 118610004500 | 450500 | 451000 | 451000 | 450000 | 597 |
| 341 | 20231115 | 130800 | 118341032000 | 451000 | 451000 | 451000 | 450500 | 388 |
| 342 | 20231115 | 130700 | 118166132500 | 451000 | 451500 | 451500 | 450500 | 593 |
| 343 | 20231115 | 130600 | 117898617000 | 451500 | 451000 | 451500 | 450500 | 2813 |
| 344 | 20231115 | 130500 | 116629980500 | 451000 | 450000 | 451000 | 450000 | 1417 |
| 345 | 20231115 | 130400 | 115991573500 | 450500 | 449500 | 450500 | 449500 | 2692 |
| 346 | 20231115 | 130300 | 114780155000 | 449500 | 449500 | 450000 | 449500 | 218 |
| 347 | 20231115 | 130200 | 114682075000 | 450000 | 449500 | 450000 | 449500 | 335 |
| 348 | 20231115 | 130100 | 114531438500 | 450000 | 450000 | 450000 | 449500 | 512 |
| 349 | 20231115 | 130000 | 114301192500 | 450000 | 450000 | 450000 | 449500 | 175 |
| 350 | 20231115 | 125900 | 114222483000 | 450000 | 450000 | 450000 | 449500 | 309 |
| 351 | 20231115 | 125800 | 114083490500 | 450000 | 449500 | 450000 | 449500 | 197 |
| 352 | 20231115 | 125700 | 113994874500 | 449500 | 450000 | 450000 | 449500 | 160 |
| 353 | 20231115 | 125600 | 113922920500 | 449500 | 450000 | 450000 | 449500 | 209 |
| 354 | 20231115 | 125500 | 113828906000 | 450000 | 450000 | 450000 | 449500 | 181 |
| 355 | 20231115 | 125400 | 113747503000 | 450000 | 449500 | 450000 | 449500 | 216 |
| 356 | 20231115 | 125300 | 113650363500 | 450000 | 449500 | 450000 | 449500 | 114 |
| 357 | 20231115 | 125200 | 113599085500 | 450000 | 450000 | 450000 | 449500 | 153 |
| 358 | 20231115 | 125100 | 113530249500 | 450000 | 450000 | 450000 | 449500 | 176 |
| 359 | 20231115 | 125000 | 113451075500 | 450000 | 449500 | 450000 | 449500 | 154 |
| 360 | 20231115 | 124900 | 113381809000 | 449500 | 450000 | 450000 | 449500 | 226 |
| 361 | 20231115 | 124800 | 113280177000 | 450000 | 450000 | 450000 | 449500 | 216 |
| 362 | 20231115 | 124700 | 113183019000 | 450000 | 449500 | 450000 | 449500 | 211 |
| 363 | 20231115 | 124600 | 113088084000 | 449500 | 449500 | 450000 | 449000 | 2017 |
| 364 | 20231115 | 124500 | 112181443500 | 449000 | 448500 | 449500 | 448500 | 259 |
| 365 | 20231115 | 124400 | 112065145500 | 449000 | 449500 | 449500 | 449000 | 466 |
| 366 | 20231115 | 124300 | 111855855500 | 449500 | 449000 | 449500 | 449000 | 177 |
| 367 | 20231115 | 124200 | 111776357500 | 449000 | 449000 | 449500 | 449000 | 359 |
| 368 | 20231115 | 124100 | 111615135000 | 449000 | 449000 | 449500 | 449000 | 209 |
| 369 | 20231115 | 124000 | 111521279000 | 449000 | 449500 | 449500 | 449000 | 362 |
| 370 | 20231115 | 123900 | 111358679500 | 449000 | 449000 | 449500 | 449000 | 166 |
| 371 | 20231115 | 123800 | 111284118000 | 449000 | 449500 | 449500 | 449000 | 228 |
| 372 | 20231115 | 123700 | 111181715000 | 449500 | 449500 | 449500 | 449000 | 149 |
| 373 | 20231115 | 123600 | 111114780500 | 449000 | 449500 | 449500 | 449000 | 329 |
| 374 | 20231115 | 123500 | 110967011000 | 449500 | 449000 | 449500 | 449000 | 167 |
| 375 | 20231115 | 123400 | 110891999000 | 449000 | 449000 | 449500 | 449000 | 87 |
| 376 | 20231115 | 123300 | 110852904500 | 449500 | 449500 | 449500 | 449000 | 183 |
| 377 | 20231115 | 123200 | 110770701000 | 449500 | 449500 | 449500 | 449000 | 175 |
| 378 | 20231115 | 123100 | 110692070000 | 449000 | 449500 | 450000 | 449000 | 1355 |
| 379 | 20231115 | 123000 | 110083016000 | 450000 | 450000 | 450000 | 449500 | 195 |
| 380 | 20231115 | 122900 | 109995291000 | 449500 | 450000 | 450000 | 449500 | 463 |
| 381 | 20231115 | 122800 | 109787118500 | 450000 | 449500 | 450000 | 449500 | 88 |
| 382 | 20231115 | 122700 | 109747538000 | 450000 | 450000 | 450000 | 449500 | 232 |
| 383 | 20231115 | 122600 | 109643180000 | 450000 | 448500 | 450000 | 448500 | 3911 |
| 384 | 20231115 | 122500 | 107886162500 | 449000 | 449000 | 449000 | 448000 | 376 |
| 385 | 20231115 | 122400 | 107717442500 | 448500 | 448500 | 449000 | 448000 | 302 |
| 386 | 20231115 | 122300 | 107581999000 | 449000 | 449000 | 449000 | 448000 | 399 |
| 387 | 20231115 | 122200 | 107403035000 | 449000 | 449000 | 449000 | 448500 | 387 |
| 388 | 20231115 | 122100 | 107229435500 | 449000 | 449000 | 449000 | 448500 | 165 |
| 389 | 20231115 | 122000 | 107155386500 | 448500 | 449000 | 449000 | 448500 | 237 |
| 390 | 20231115 | 121900 | 107049068500 | 449000 | 449000 | 449000 | 448500 | 465 |
| 391 | 20231115 | 121800 | 106840459000 | 448500 | 449000 | 449000 | 448500 | 176 |
| 392 | 20231115 | 121700 | 106761508000 | 449000 | 449000 | 449000 | 448500 | 185 |
| 393 | 20231115 | 121600 | 106678485500 | 448500 | 449000 | 449000 | 448500 | 583 |
| 394 | 20231115 | 121500 | 106416934500 | 449000 | 448500 | 449000 | 448500 | 499 |
| 395 | 20231115 | 121400 | 106193082000 | 449000 | 449000 | 449000 | 448500 | 435 |
| 396 | 20231115 | 121300 | 105997910500 | 449000 | 449000 | 449000 | 448500 | 177 |
| 397 | 20231115 | 121200 | 105918451000 | 449000 | 449000 | 449000 | 448500 | 303 |
| 398 | 20231115 | 121100 | 105782422500 | 449000 | 449000 | 449000 | 448500 | 496 |
| 399 | 20231115 | 121000 | 105559877500 | 448500 | 449000 | 449000 | 448500 | 97 |
| 400 | 20231115 | 120900 | 105516334500 | 448500 | 448500 | 449000 | 448500 | 202 |
| 401 | 20231115 | 120800 | 105425653500 | 449000 | 449000 | 449000 | 448500 | 117 |
| 402 | 20231115 | 120700 | 105373130000 | 449000 | 448000 | 449000 | 448000 | 1663 |
| 403 | 20231115 | 120600 | 104627002000 | 448000 | 448000 | 448500 | 448000 | 189 |
| 404 | 20231115 | 120500 | 104542259500 | 448500 | 448500 | 448500 | 448000 | 144 |
| 405 | 20231115 | 120400 | 104477686500 | 448500 | 448000 | 448500 | 448000 | 168 |
| 406 | 20231115 | 120300 | 104402381500 | 448500 | 447500 | 448500 | 447500 | 2218 |
| 407 | 20231115 | 120200 | 103408703500 | 448000 | 448000 | 448000 | 447500 | 189 |
| 408 | 20231115 | 120100 | 103324060500 | 448000 | 447500 | 448000 | 447000 | 443 |
| 409 | 20231115 | 120000 | 103125813000 | 447500 | 447000 | 447500 | 447000 | 152 |
| 410 | 20231115 | 115900 | 103057809000 | 447000 | 447500 | 448000 | 447000 | 1337 |
| 411 | 20231115 | 115800 | 102459490500 | 447500 | 448000 | 448000 | 447500 | 190 |
| 412 | 20231115 | 115700 | 102374412000 | 447500 | 447500 | 448000 | 447500 | 579 |
| 413 | 20231115 | 115600 | 102115271000 | 447500 | 448000 | 448000 | 447500 | 110 |
| 414 | 20231115 | 115500 | 102066007000 | 447500 | 447500 | 448000 | 447500 | 258 |
| 415 | 20231115 | 115400 | 101950505000 | 448000 | 447500 | 448000 | 447500 | 275 |
| 416 | 20231115 | 115300 | 101827375000 | 447500 | 447500 | 448000 | 447500 | 224 |
| 417 | 20231115 | 115200 | 101727096000 | 448000 | 448000 | 448000 | 447500 | 163 |
| 418 | 20231115 | 115100 | 101654116000 | 447500 | 447000 | 448000 | 447000 | 164 |
| 419 | 20231115 | 115000 | 101580683500 | 447500 | 447500 | 447500 | 447000 | 382 |
| 420 | 20231115 | 114900 | 101409748000 | 447500 | 447500 | 448000 | 447000 | 626 |
| 421 | 20231115 | 114800 | 101129620500 | 447500 | 447500 | 448000 | 447000 | 907 |
| 422 | 20231115 | 114700 | 100723726500 | 448000 | 448000 | 448000 | 447500 | 132 |
| 423 | 20231115 | 114600 | 100664610500 | 448000 | 448000 | 448500 | 447500 | 627 |
| 424 | 20231115 | 114500 | 100383818500 | 448000 | 448000 | 448500 | 448000 | 634 |
| 425 | 20231115 | 114400 | 100099733000 | 448000 | 448500 | 448500 | 448000 | 188 |
| 426 | 20231115 | 114300 | 100015476000 | 448000 | 448000 | 448500 | 448000 | 214 |
| 427 | 20231115 | 114200 | 99919560000 | 448000 | 448000 | 448000 | 447500 | 309 |
| 428 | 20231115 | 114100 | 99781163000 | 448000 | 448000 | 448500 | 447500 | 178 |
| 429 | 20231115 | 114000 | 99701417500 | 447500 | 448000 | 448500 | 447500 | 332 |
| 430 | 20231115 | 113900 | 99552670000 | 448000 | 448000 | 448000 | 447500 | 401 |
| 431 | 20231115 | 113800 | 99373062000 | 448500 | 448000 | 448500 | 448000 | 1399 |
| 432 | 20231115 | 113700 | 98746242000 | 448500 | 448500 | 448500 | 448000 | 166 |
| 433 | 20231115 | 113600 | 98671826500 | 448500 | 448500 | 448500 | 448000 | 322 |
| 434 | 20231115 | 113500 | 98527430500 | 448500 | 448000 | 448500 | 448000 | 285 |
| 435 | 20231115 | 113400 | 98399718500 | 448000 | 448000 | 448500 | 448000 | 325 |
| 436 | 20231115 | 113300 | 98254081500 | 448500 | 447500 | 448500 | 447500 | 264 |
| 437 | 20231115 | 113200 | 98135779500 | 448000 | 448000 | 448500 | 447500 | 234 |
| 438 | 20231115 | 113100 | 98030935000 | 448500 | 448000 | 448500 | 447500 | 398 |
| 439 | 20231115 | 113000 | 97852674500 | 448000 | 448500 | 448500 | 447500 | 270 |
| 440 | 20231115 | 112900 | 97731701500 | 448500 | 448500 | 448500 | 447500 | 519 |
| 441 | 20231115 | 112800 | 97499150000 | 448500 | 448500 | 448500 | 448000 | 217 |
| 442 | 20231115 | 112700 | 97401913000 | 448500 | 448500 | 449000 | 448000 | 619 |
| 443 | 20231115 | 112600 | 97124252500 | 449000 | 449000 | 449000 | 448500 | 216 |
| 444 | 20231115 | 112500 | 97027318500 | 449000 | 449000 | 449000 | 448500 | 222 |
| 445 | 20231115 | 112400 | 96927673500 | 449000 | 448500 | 449000 | 448000 | 589 |
| 446 | 20231115 | 112300 | 96663528500 | 448500 | 448000 | 448500 | 447500 | 1773 |
| 447 | 20231115 | 112200 | 95868966000 | 448000 | 448000 | 448000 | 447500 | 171 |
| 448 | 20231115 | 112100 | 95792394000 | 448000 | 448000 | 448000 | 447500 | 151 |
| 449 | 20231115 | 112000 | 95724766000 | 448000 | 447500 | 448000 | 447500 | 136 |
| 450 | 20231115 | 111900 | 95663876500 | 447500 | 447500 | 448000 | 447500 | 172 |
| 451 | 20231115 | 111800 | 95586846500 | 448000 | 448000 | 448000 | 447500 | 186 |
| 452 | 20231115 | 111700 | 95503596000 | 447500 | 447500 | 448000 | 447500 | 251 |
| 453 | 20231115 | 111600 | 95391231500 | 448000 | 448000 | 448000 | 447500 | 168 |
| 454 | 20231115 | 111500 | 95315999500 | 448000 | 447000 | 448000 | 447000 | 415 |
| 455 | 20231115 | 111400 | 95130272500 | 447500 | 447500 | 447500 | 447000 | 467 |
| 456 | 20231115 | 111300 | 94921324500 | 447500 | 448000 | 448000 | 447000 | 645 |
| 457 | 20231115 | 111200 | 94632672000 | 448000 | 446000 | 448000 | 446000 | 1977 |
| 458 | 20231115 | 111100 | 93749293000 | 446500 | 446500 | 446500 | 446000 | 904 |
| 459 | 20231115 | 111000 | 93346054000 | 446500 | 446500 | 447000 | 446000 | 1287 |
| 460 | 20231115 | 110900 | 92771332500 | 447000 | 447000 | 447500 | 446500 | 189 |
| 461 | 20231115 | 110800 | 92686848000 | 447000 | 447000 | 447500 | 447000 | 459 |
| 462 | 20231115 | 110700 | 92481655500 | 447000 | 447500 | 447500 | 447000 | 1052 |
| 463 | 20231115 | 110600 | 92011358000 | 447000 | 447000 | 447500 | 447000 | 94 |
| 464 | 20231115 | 110500 | 91969319500 | 447500 | 447500 | 448000 | 447000 | 658 |
| 465 | 20231115 | 110400 | 91674824500 | 447500 | 447500 | 448000 | 447500 | 108 |
| 466 | 20231115 | 110300 | 91626470500 | 447500 | 448000 | 448000 | 447500 | 248 |
| 467 | 20231115 | 110200 | 91515424500 | 448000 | 449000 | 449000 | 448000 | 1923 |
| 468 | 20231115 | 110100 | 90653076000 | 448500 | 448500 | 449000 | 448000 | 1809 |
| 469 | 20231115 | 110000 | 89841708500 | 448500 | 448500 | 448500 | 448000 | 275 |
| 470 | 20231115 | 105900 | 89718445500 | 448500 | 448500 | 448500 | 448000 | 252 |
| 471 | 20231115 | 105800 | 89605536500 | 448500 | 448500 | 448500 | 448000 | 418 |
| 472 | 20231115 | 105700 | 89418123500 | 448500 | 447500 | 448500 | 447000 | 2434 |
| 473 | 20231115 | 105600 | 88328209000 | 447500 | 447000 | 447500 | 447000 | 383 |
| 474 | 20231115 | 105500 | 88156875000 | 447500 | 447500 | 448000 | 447500 | 373 |
| 475 | 20231115 | 105400 | 87989936000 | 447500 | 447500 | 448000 | 447000 | 215 |
| 476 | 20231115 | 105300 | 87893697000 | 447500 | 447000 | 448000 | 447000 | 812 |
| 477 | 20231115 | 105200 | 87530325000 | 447500 | 447500 | 447500 | 447000 | 293 |
| 478 | 20231115 | 105100 | 87399292500 | 447500 | 447500 | 448000 | 447000 | 926 |
| 479 | 20231115 | 105000 | 86984900500 | 448000 | 448000 | 448000 | 447500 | 175 |
| 480 | 20231115 | 104900 | 86906543000 | 448000 | 448000 | 448500 | 447500 | 980 |
| 481 | 20231115 | 104800 | 86467470000 | 448000 | 448500 | 448500 | 448000 | 467 |
| 482 | 20231115 | 104700 | 86258229000 | 448000 | 448500 | 448500 | 448000 | 443 |
| 483 | 20231115 | 104600 | 86059752000 | 448500 | 448000 | 449000 | 448000 | 499 |
| 484 | 20231115 | 104500 | 85835934000 | 448500 | 448000 | 449000 | 447500 | 1561 |
| 485 | 20231115 | 104400 | 85136284500 | 448000 | 448000 | 448000 | 447500 | 663 |
| 486 | 20231115 | 104300 | 84839274000 | 448000 | 448500 | 449000 | 447500 | 2266 |
| 487 | 20231115 | 104200 | 83823585500 | 449000 | 449000 | 449000 | 448500 | 175 |
| 488 | 20231115 | 104100 | 83745037000 | 449000 | 449000 | 449000 | 448500 | 225 |
| 489 | 20231115 | 104000 | 83644088500 | 449000 | 449000 | 449000 | 448500 | 130 |
| 490 | 20231115 | 103900 | 83585725000 | 449000 | 448500 | 449000 | 448500 | 154 |
| 491 | 20231115 | 103800 | 83516608500 | 448500 | 448500 | 449000 | 448000 | 534 |
| 492 | 20231115 | 103700 | 83277040500 | 448500 | 449000 | 449000 | 448500 | 864 |
| 493 | 20231115 | 103600 | 82889493500 | 449000 | 449000 | 449000 | 448500 | 491 |
| 494 | 20231115 | 103500 | 82669056500 | 448500 | 449000 | 449500 | 448500 | 1455 |
| 495 | 20231115 | 103400 | 82015747000 | 449000 | 449000 | 449000 | 448500 | 175 |
| 496 | 20231115 | 103300 | 81937232500 | 449000 | 450000 | 450000 | 449000 | 1356 |
| 497 | 20231115 | 103200 | 81327979000 | 450000 | 450500 | 450500 | 449500 | 684 |
| 498 | 20231115 | 103100 | 81020193000 | 450000 | 450500 | 450500 | 450000 | 1254 |
| 499 | 20231115 | 103000 | 80455686500 | 450500 | 450500 | 451000 | 450500 | 411 |
| 500 | 20231115 | 102900 | 80270509500 | 451000 | 450000 | 451000 | 450000 | 1094 |
| 501 | 20231115 | 102800 | 79777654000 | 450500 | 450500 | 451000 | 450000 | 577 |
| 502 | 20231115 | 102700 | 79517716500 | 451000 | 450500 | 451000 | 450000 | 1573 |
| 503 | 20231115 | 102600 | 78809200000 | 450500 | 450000 | 450500 | 449500 | 2448 |
| 504 | 20231115 | 102500 | 77707510000 | 450000 | 449500 | 450000 | 449000 | 1775 |
| 505 | 20231115 | 102400 | 76909350000 | 449500 | 449500 | 449500 | 449000 | 315 |
| 506 | 20231115 | 102300 | 76767821500 | 449500 | 449000 | 449500 | 449000 | 211 |
| 507 | 20231115 | 102200 | 76673002500 | 449500 | 449500 | 449500 | 449000 | 600 |
| 508 | 20231115 | 102100 | 76403483500 | 449000 | 448500 | 449500 | 448500 | 1264 |
| 509 | 20231115 | 102000 | 75836078000 | 448500 | 448500 | 449000 | 448000 | 804 |
| 510 | 20231115 | 101900 | 75475493000 | 448500 | 449000 | 449000 | 448500 | 729 |
| 511 | 20231115 | 101800 | 75148516000 | 449000 | 448500 | 449000 | 448000 | 186 |
| 512 | 20231115 | 101700 | 75065072500 | 448500 | 448500 | 449000 | 448000 | 328 |
| 513 | 20231115 | 101600 | 74917938500 | 448000 | 449000 | 449000 | 448000 | 610 |
| 514 | 20231115 | 101500 | 74644241000 | 448500 | 449000 | 449500 | 448500 | 694 |
| 515 | 20231115 | 101400 | 74332627500 | 448500 | 448500 | 449000 | 448000 | 295 |
| 516 | 20231115 | 101300 | 74200311500 | 448500 | 449500 | 449500 | 448500 | 720 |
| 517 | 20231115 | 101200 | 73877190500 | 449500 | 450000 | 450000 | 449000 | 1560 |
| 518 | 20231115 | 101100 | 73175894000 | 449500 | 449000 | 450000 | 449000 | 1857 |
| 519 | 20231115 | 101000 | 72341121000 | 449500 | 449000 | 449500 | 449000 | 151 |
| 520 | 20231115 | 100900 | 72273284500 | 449500 | 449500 | 449500 | 449000 | 236 |
| 521 | 20231115 | 100800 | 72167265500 | 449000 | 448500 | 449500 | 448500 | 595 |
| 522 | 20231115 | 100700 | 71900137000 | 449000 | 449500 | 449500 | 448500 | 651 |
| 523 | 20231115 | 100600 | 71607831500 | 449000 | 448500 | 449500 | 448500 | 1092 |
| 524 | 20231115 | 100500 | 71117539000 | 449000 | 448500 | 449000 | 448000 | 409 |
| 525 | 20231115 | 100400 | 70934077000 | 448000 | 448000 | 448500 | 447500 | 699 |
| 526 | 20231115 | 100300 | 70620733000 | 447500 | 448000 | 448500 | 447500 | 369 |
| 527 | 20231115 | 100200 | 70455427000 | 448000 | 448500 | 448500 | 447500 | 872 |
| 528 | 20231115 | 100100 | 70064813000 | 448500 | 449000 | 449000 | 448000 | 749 |
| 529 | 20231115 | 100000 | 69728769000 | 448500 | 448500 | 449000 | 448000 | 990 |
| 530 | 20231115 | 095900 | 69284784500 | 448000 | 448500 | 448500 | 448000 | 204 |
| 531 | 20231115 | 095800 | 69193349500 | 448500 | 449000 | 449000 | 448500 | 486 |
| 532 | 20231115 | 095700 | 68975327500 | 449000 | 447500 | 449500 | 447500 | 2292 |
| 533 | 20231115 | 095600 | 67947012000 | 448000 | 449000 | 449000 | 447500 | 665 |
| 534 | 20231115 | 095500 | 67648904000 | 449000 | 449000 | 449000 | 448500 | 439 |
| 535 | 20231115 | 095400 | 67451944500 | 448500 | 448500 | 449500 | 448500 | 1235 |
| 536 | 20231115 | 095300 | 66897447000 | 449000 | 449000 | 449000 | 448500 | 227 |
| 537 | 20231115 | 095200 | 66795551000 | 448500 | 448000 | 448500 | 448000 | 652 |
| 538 | 20231115 | 095100 | 66503261000 | 448000 | 449000 | 449000 | 448000 | 356 |
| 539 | 20231115 | 095000 | 66343572500 | 449500 | 450000 | 450000 | 449000 | 1045 |
| 540 | 20231115 | 094900 | 65874113000 | 450000 | 449500 | 450000 | 449000 | 2193 |
| 541 | 20231115 | 094800 | 64887756500 | 450000 | 449000 | 450000 | 449000 | 2669 |
| 542 | 20231115 | 094700 | 63687587500 | 449500 | 448500 | 449500 | 448500 | 2434 |
| 543 | 20231115 | 094600 | 62594565500 | 448500 | 448500 | 449000 | 448000 | 1649 |
| 544 | 20231115 | 094500 | 61855098500 | 448000 | 448000 | 448000 | 447500 | 755 |
| 545 | 20231115 | 094400 | 61516906000 | 448000 | 447500 | 448000 | 447000 | 254 |
| 546 | 20231115 | 094300 | 61403205000 | 447500 | 448000 | 448500 | 447000 | 2740 |
| 547 | 20231115 | 094200 | 60175875000 | 448000 | 447500 | 448000 | 447000 | 1484 |
| 548 | 20231115 | 094100 | 59511661500 | 447500 | 447500 | 447500 | 447000 | 318 |
| 549 | 20231115 | 094000 | 59369478000 | 447500 | 447000 | 447500 | 447000 | 687 |
| 550 | 20231115 | 093900 | 59062274500 | 447000 | 447500 | 447500 | 446500 | 536 |
| 551 | 20231115 | 093800 | 58822696500 | 447500 | 447500 | 448000 | 447000 | 913 |
| 552 | 20231115 | 093700 | 58414074500 | 448000 | 446500 | 448000 | 446500 | 1237 |
| 553 | 20231115 | 093600 | 57861043500 | 446500 | 446500 | 447000 | 446500 | 633 |
| 554 | 20231115 | 093500 | 57578364500 | 446500 | 445000 | 446500 | 444500 | 3079 |
| 555 | 20231115 | 093400 | 56205954500 | 444500 | 444500 | 445000 | 444500 | 345 |
| 556 | 20231115 | 093300 | 56052496000 | 444500 | 446000 | 446000 | 444500 | 1375 |
| 557 | 20231115 | 093200 | 55440358000 | 445500 | 445000 | 446000 | 445000 | 959 |
| 558 | 20231115 | 093100 | 55012975500 | 445500 | 445500 | 446000 | 445000 | 1397 |
| 559 | 20231115 | 093000 | 54390645500 | 445500 | 446500 | 446500 | 445000 | 2819 |
| 560 | 20231115 | 092900 | 53133861000 | 446000 | 446500 | 446500 | 446000 | 1162 |
| 561 | 20231115 | 092800 | 52615075000 | 446500 | 445500 | 448000 | 445000 | 4276 |
| 562 | 20231115 | 092700 | 50707032500 | 445000 | 445000 | 445500 | 444500 | 1078 |
| 563 | 20231115 | 092600 | 50227433000 | 445000 | 445500 | 445500 | 445000 | 1656 |
| 564 | 20231115 | 092500 | 49490212500 | 445500 | 447000 | 447000 | 445000 | 1546 |
| 565 | 20231115 | 092400 | 48800552500 | 446500 | 447500 | 448000 | 446500 | 1470 |
| 566 | 20231115 | 092300 | 48143080500 | 448000 | 447000 | 448000 | 447000 | 2597 |
| 567 | 20231115 | 092200 | 46981487500 | 447000 | 448000 | 448000 | 447000 | 2490 |
| 568 | 20231115 | 092100 | 45867610500 | 448000 | 448000 | 448000 | 447500 | 805 |
| 569 | 20231115 | 092000 | 45507192000 | 448000 | 448000 | 448500 | 448000 | 1609 |
| 570 | 20231115 | 091900 | 44786309000 | 448000 | 448000 | 448000 | 447500 | 665 |
| 571 | 20231115 | 091800 | 44488479500 | 448000 | 447500 | 448000 | 447000 | 601 |
| 572 | 20231115 | 091700 | 44219542500 | 447000 | 447500 | 447500 | 447000 | 2874 |
| 573 | 20231115 | 091600 | 42934031000 | 447000 | 447000 | 447500 | 446500 | 1410 |
| 574 | 20231115 | 091500 | 42303726500 | 447500 | 446500 | 448000 | 446000 | 2133 |
| 575 | 20231115 | 091400 | 41350433500 | 446000 | 446000 | 446500 | 445500 | 946 |
| 576 | 20231115 | 091300 | 40928457000 | 445500 | 444000 | 446000 | 444000 | 1732 |
| 577 | 20231115 | 091200 | 40157524500 | 444000 | 444500 | 445000 | 444000 | 2197 |
| 578 | 20231115 | 091100 | 39180976000 | 444500 | 444500 | 445000 | 444500 | 1011 |
| 579 | 20231115 | 091000 | 38731328000 | 445000 | 445500 | 445500 | 444000 | 2362 |
| 580 | 20231115 | 090900 | 37680104000 | 445000 | 445000 | 445000 | 444000 | 3859 |
| 581 | 20231115 | 090800 | 35965095000 | 445000 | 447500 | 448000 | 445000 | 5342 |
| 582 | 20231115 | 090700 | 33582958000 | 447500 | 448000 | 448000 | 447000 | 4494 |
| 583 | 20231115 | 090600 | 31571857000 | 448500 | 446500 | 448500 | 446500 | 2554 |
| 584 | 20231115 | 090500 | 30429420000 | 447000 | 447000 | 448000 | 446500 | 4561 |
| 585 | 20231115 | 090400 | 28390383500 | 447000 | 448500 | 449000 | 446500 | 4486 |
| 586 | 20231115 | 090300 | 26381779500 | 448500 | 449500 | 450000 | 448500 | 3522 |
| 587 | 20231115 | 090200 | 24800398000 | 449000 | 449000 | 449500 | 447000 | 7785 |
| 588 | 20231115 | 090100 | 21310847000 | 449000 | 451500 | 452000 | 449000 | 6575 |
| 589 | 20231115 | 090000 | 18352134000 | 451500 | 450000 | 452000 | 449500 | 40769 |