34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 183900 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 8287 |
| 3 | 20231122 | 183800 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 4 | 20231122 | 183700 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 5 | 20231122 | 183600 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 6 | 20231122 | 183500 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 7 | 20231122 | 183400 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 8 | 20231122 | 183300 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 9 | 20231122 | 183200 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 10 | 20231122 | 183100 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 11 | 20231122 | 183000 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 12 | 20231122 | 182900 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 13 | 20231122 | 182800 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 14 | 20231122 | 182700 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 15 | 20231122 | 182600 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 16 | 20231122 | 182500 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 17 | 20231122 | 182400 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 18 | 20231122 | 182300 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 19 | 20231122 | 182200 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 20 | 20231122 | 182100 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 21 | 20231122 | 182000 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 22 | 20231122 | 181900 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 23 | 20231122 | 181800 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 24 | 20231122 | 181700 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 25 | 20231122 | 181600 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 26 | 20231122 | 181500 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 27 | 20231122 | 181400 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 28 | 20231122 | 181300 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 29 | 20231122 | 181200 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 30 | 20231122 | 181100 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 31 | 20231122 | 181000 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 32 | 20231122 | 180900 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 8287 |
| 33 | 20231122 | 180800 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 34 | 20231122 | 180700 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 35 | 20231122 | 180600 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 36 | 20231122 | 180500 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 37 | 20231122 | 180400 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 38 | 20231122 | 180300 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 39 | 20231122 | 180200 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 40 | 20231122 | 180100 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 41 | 20231122 | 180000 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 42 | 20231122 | 175900 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 43 | 20231122 | 175800 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 44 | 20231122 | 175700 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 45 | 20231122 | 175600 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 46 | 20231122 | 175500 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 47 | 20231122 | 175400 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 48 | 20231122 | 175300 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 49 | 20231122 | 175200 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 50 | 20231122 | 175100 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 51 | 20231122 | 175000 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 52 | 20231122 | 174900 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 53 | 20231122 | 174800 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 54 | 20231122 | 174700 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 55 | 20231122 | 174600 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 56 | 20231122 | 174500 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 57 | 20231122 | 174400 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 58 | 20231122 | 174300 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 59 | 20231122 | 174200 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 60 | 20231122 | 174100 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 61 | 20231122 | 174000 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 62 | 20231122 | 173900 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 8287 |
| 63 | 20231122 | 173800 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 64 | 20231122 | 173700 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 65 | 20231122 | 173600 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 66 | 20231122 | 173500 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 67 | 20231122 | 173400 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 68 | 20231122 | 173300 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 69 | 20231122 | 173200 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 70 | 20231122 | 173100 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 71 | 20231122 | 173000 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 72 | 20231122 | 172900 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 73 | 20231122 | 172800 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 74 | 20231122 | 172700 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 75 | 20231122 | 172600 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 76 | 20231122 | 172500 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 77 | 20231122 | 172400 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 78 | 20231122 | 172300 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 79 | 20231122 | 172200 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 80 | 20231122 | 172100 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 81 | 20231122 | 172000 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 82 | 20231122 | 171900 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 83 | 20231122 | 171800 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 84 | 20231122 | 171700 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 85 | 20231122 | 171600 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 86 | 20231122 | 171500 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 87 | 20231122 | 171400 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 88 | 20231122 | 171300 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 89 | 20231122 | 171200 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 90 | 20231122 | 171100 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 91 | 20231122 | 171000 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 92 | 20231122 | 170900 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 8287 |
| 93 | 20231122 | 170800 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 94 | 20231122 | 170700 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 95 | 20231122 | 170600 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 96 | 20231122 | 170500 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 97 | 20231122 | 170400 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 98 | 20231122 | 170300 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 99 | 20231122 | 170200 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 100 | 20231122 | 170100 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 101 | 20231122 | 170000 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 102 | 20231122 | 165900 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 103 | 20231122 | 165800 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 104 | 20231122 | 165700 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 105 | 20231122 | 165600 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 106 | 20231122 | 165500 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 107 | 20231122 | 165400 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 108 | 20231122 | 165300 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 109 | 20231122 | 165200 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 110 | 20231122 | 165100 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 111 | 20231122 | 165000 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 112 | 20231122 | 164900 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 113 | 20231122 | 164800 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 114 | 20231122 | 164700 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 115 | 20231122 | 164600 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 116 | 20231122 | 164500 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 117 | 20231122 | 164400 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 118 | 20231122 | 164300 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 119 | 20231122 | 164200 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 120 | 20231122 | 164100 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 121 | 20231122 | 164000 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 122 | 20231122 | 163900 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 8287 |
| 123 | 20231122 | 163800 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 124 | 20231122 | 163700 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 125 | 20231122 | 163600 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 126 | 20231122 | 163500 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 127 | 20231122 | 163400 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 128 | 20231122 | 163300 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 129 | 20231122 | 163200 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 130 | 20231122 | 163100 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 131 | 20231122 | 163000 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 132 | 20231122 | 162900 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 133 | 20231122 | 162800 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 134 | 20231122 | 162700 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 135 | 20231122 | 162600 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 136 | 20231122 | 162500 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 137 | 20231122 | 162400 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 138 | 20231122 | 162300 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 139 | 20231122 | 162200 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 140 | 20231122 | 162100 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 141 | 20231122 | 162000 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 142 | 20231122 | 161900 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 143 | 20231122 | 161800 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 144 | 20231122 | 161700 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 145 | 20231122 | 161600 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 146 | 20231122 | 161500 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 147 | 20231122 | 161400 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 148 | 20231122 | 161300 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 149 | 20231122 | 161200 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 150 | 20231122 | 161100 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 151 | 20231122 | 161000 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 152 | 20231122 | 160900 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 8287 |
| 153 | 20231122 | 160800 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 154 | 20231122 | 160700 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 155 | 20231122 | 160600 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 156 | 20231122 | 160500 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 157 | 20231122 | 160400 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 158 | 20231122 | 160300 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 159 | 20231122 | 160200 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 160 | 20231122 | 160100 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 161 | 20231122 | 160000 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 162 | 20231122 | 155900 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 163 | 20231122 | 155800 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 164 | 20231122 | 155700 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 165 | 20231122 | 155600 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 166 | 20231122 | 155500 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 167 | 20231122 | 155400 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 168 | 20231122 | 155300 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 169 | 20231122 | 155200 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 170 | 20231122 | 155100 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 171 | 20231122 | 155000 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 172 | 20231122 | 154900 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 173 | 20231122 | 154800 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 174 | 20231122 | 154700 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 175 | 20231122 | 154600 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 176 | 20231122 | 154500 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 177 | 20231122 | 154400 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 178 | 20231122 | 154300 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 179 | 20231122 | 154200 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 180 | 20231122 | 154100 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 181 | 20231122 | 154000 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 182 | 20231122 | 153900 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 8287 |
| 183 | 20231122 | 153800 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 184 | 20231122 | 153700 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 185 | 20231122 | 153600 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 186 | 20231122 | 153500 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 187 | 20231122 | 153400 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 188 | 20231122 | 153300 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 189 | 20231122 | 153200 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 190 | 20231122 | 153100 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 191 | 20231122 | 153000 | 169539069000 | 303500 | 303500 | 303500 | 303500 | 8287 |
| 192 | 20231122 | 152900 | 167023964500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 193 | 20231122 | 152800 | 167023964500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 194 | 20231122 | 152700 | 167023964500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 195 | 20231122 | 152600 | 167023964500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 196 | 20231122 | 152500 | 167023964500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 197 | 20231122 | 152400 | 167023964500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 198 | 20231122 | 152300 | 167023964500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 199 | 20231122 | 152200 | 167023964500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 200 | 20231122 | 152100 | 167023964500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 201 | 20231122 | 152000 | 167023964500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 202 | 20231122 | 151900 | 167023964500 | 304000 | 303500 | 304000 | 303000 | 1747 |
| 203 | 20231122 | 151800 | 166493537500 | 303000 | 303500 | 303500 | 303000 | 1110 |
| 204 | 20231122 | 151700 | 166156910000 | 303500 | 303500 | 303500 | 303000 | 607 |
| 205 | 20231122 | 151600 | 165972783500 | 303500 | 303000 | 303500 | 302500 | 1606 |
| 206 | 20231122 | 151500 | 165486232500 | 303500 | 303500 | 303500 | 303000 | 1020 |
| 207 | 20231122 | 151400 | 165177072000 | 303500 | 303500 | 303500 | 303000 | 505 |
| 208 | 20231122 | 151300 | 165023975500 | 303500 | 302500 | 303500 | 302500 | 638 |
| 209 | 20231122 | 151200 | 164830685000 | 302500 | 303000 | 303500 | 302500 | 1653 |
| 210 | 20231122 | 151100 | 164329800000 | 303500 | 303000 | 303500 | 303000 | 773 |
| 211 | 20231122 | 151000 | 164095453000 | 303000 | 303000 | 303500 | 303000 | 608 |
| 212 | 20231122 | 150900 | 163911111000 | 303000 | 303000 | 303000 | 302500 | 1981 |
| 213 | 20231122 | 150800 | 163311062500 | 302500 | 303000 | 303000 | 302500 | 628 |
| 214 | 20231122 | 150700 | 163121045000 | 302500 | 302500 | 303000 | 302500 | 1032 |
| 215 | 20231122 | 150600 | 162808820000 | 303000 | 302500 | 303000 | 302500 | 958 |
| 216 | 20231122 | 150500 | 162518887000 | 303000 | 303000 | 303000 | 302500 | 319 |
| 217 | 20231122 | 150400 | 162422338500 | 303000 | 302500 | 303500 | 302500 | 673 |
| 218 | 20231122 | 150300 | 162218511000 | 303000 | 303500 | 303500 | 302500 | 1427 |
| 219 | 20231122 | 150200 | 161786061500 | 303500 | 303000 | 303500 | 303000 | 616 |
| 220 | 20231122 | 150100 | 161599359500 | 303500 | 302500 | 303500 | 302500 | 866 |
| 221 | 20231122 | 150000 | 161337021500 | 303000 | 302500 | 303000 | 302500 | 633 |
| 222 | 20231122 | 145900 | 161145324500 | 303000 | 303000 | 303500 | 302500 | 794 |
| 223 | 20231122 | 145800 | 160904824000 | 303000 | 302500 | 303500 | 302500 | 981 |
| 224 | 20231122 | 145700 | 160607570500 | 302500 | 302500 | 303000 | 302500 | 629 |
| 225 | 20231122 | 145600 | 160417146000 | 303000 | 302500 | 303000 | 302500 | 848 |
| 226 | 20231122 | 145500 | 160160391500 | 302500 | 302500 | 303000 | 302500 | 461 |
| 227 | 20231122 | 145400 | 160020837500 | 302500 | 302500 | 303000 | 302500 | 1177 |
| 228 | 20231122 | 145300 | 159664718500 | 303000 | 303000 | 303000 | 302500 | 637 |
| 229 | 20231122 | 145200 | 159471884000 | 303000 | 303000 | 303500 | 302500 | 1196 |
| 230 | 20231122 | 145100 | 159109528000 | 303000 | 302500 | 303500 | 302500 | 1188 |
| 231 | 20231122 | 145000 | 158749618000 | 302500 | 302500 | 303000 | 302500 | 377 |
| 232 | 20231122 | 144900 | 158635476000 | 303000 | 303000 | 303000 | 302500 | 687 |
| 233 | 20231122 | 144800 | 158427509500 | 303000 | 303000 | 303500 | 302500 | 852 |
| 234 | 20231122 | 144700 | 158169481000 | 303000 | 302500 | 303500 | 302500 | 1010 |
| 235 | 20231122 | 144600 | 157863614500 | 303000 | 303000 | 303000 | 302500 | 1572 |
| 236 | 20231122 | 144500 | 157387519500 | 302500 | 303000 | 303000 | 302500 | 665 |
| 237 | 20231122 | 144400 | 157186164000 | 303000 | 303500 | 303500 | 302500 | 1253 |
| 238 | 20231122 | 144300 | 156806567000 | 303000 | 303000 | 303500 | 303000 | 1144 |
| 239 | 20231122 | 144200 | 156459878000 | 303000 | 303500 | 303500 | 303000 | 1190 |
| 240 | 20231122 | 144100 | 156099262000 | 303000 | 303000 | 303500 | 303000 | 726 |
| 241 | 20231122 | 144000 | 155879171000 | 303500 | 303500 | 303500 | 303000 | 554 |
| 242 | 20231122 | 143900 | 155711150500 | 303000 | 303500 | 303500 | 303000 | 677 |
| 243 | 20231122 | 143800 | 155505907000 | 303500 | 303500 | 303500 | 303000 | 405 |
| 244 | 20231122 | 143700 | 155383130000 | 303000 | 303500 | 303500 | 303000 | 555 |
| 245 | 20231122 | 143600 | 155214895500 | 303500 | 303500 | 304000 | 303000 | 994 |
| 246 | 20231122 | 143500 | 154913313000 | 303500 | 304000 | 304000 | 303500 | 307 |
| 247 | 20231122 | 143400 | 154820101500 | 303500 | 303500 | 304000 | 303000 | 1018 |
| 248 | 20231122 | 143300 | 154511147000 | 303500 | 304000 | 304000 | 303000 | 413 |
| 249 | 20231122 | 143200 | 154385905000 | 303500 | 303500 | 304000 | 303000 | 650 |
| 250 | 20231122 | 143100 | 154188644000 | 303500 | 303500 | 304000 | 303000 | 391 |
| 251 | 20231122 | 143000 | 154069940000 | 303500 | 303500 | 304000 | 303000 | 1055 |
| 252 | 20231122 | 142900 | 153750030000 | 303000 | 303000 | 303500 | 302500 | 1791 |
| 253 | 20231122 | 142800 | 153207319500 | 303000 | 303500 | 303500 | 303000 | 432 |
| 254 | 20231122 | 142700 | 153076379000 | 303500 | 303000 | 304000 | 303000 | 922 |
| 255 | 20231122 | 142600 | 152796735500 | 303000 | 303500 | 303500 | 303000 | 688 |
| 256 | 20231122 | 142500 | 152588121000 | 303000 | 303500 | 303500 | 303000 | 442 |
| 257 | 20231122 | 142400 | 152454088500 | 303000 | 303000 | 303500 | 303000 | 341 |
| 258 | 20231122 | 142300 | 152350689500 | 303000 | 303000 | 303500 | 303000 | 356 |
| 259 | 20231122 | 142200 | 152242711000 | 303500 | 302500 | 303500 | 302500 | 1747 |
| 260 | 20231122 | 142100 | 151713366500 | 302500 | 302500 | 303000 | 302500 | 279 |
| 261 | 20231122 | 142000 | 151628904000 | 302500 | 302500 | 303000 | 302500 | 411 |
| 262 | 20231122 | 141900 | 151504482000 | 303000 | 303000 | 303000 | 302500 | 522 |
| 263 | 20231122 | 141800 | 151346526500 | 303000 | 302500 | 303000 | 302500 | 708 |
| 264 | 20231122 | 141700 | 151132249000 | 302500 | 303000 | 303500 | 302500 | 4387 |
| 265 | 20231122 | 141600 | 149802868000 | 303000 | 304000 | 304000 | 303000 | 1007 |
| 266 | 20231122 | 141500 | 149497502500 | 304000 | 303500 | 304000 | 303500 | 519 |
| 267 | 20231122 | 141400 | 149339960500 | 303500 | 303500 | 303500 | 303000 | 662 |
| 268 | 20231122 | 141300 | 149139133000 | 303500 | 303500 | 304000 | 303000 | 1165 |
| 269 | 20231122 | 141200 | 148785501000 | 303500 | 304000 | 304500 | 303500 | 723 |
| 270 | 20231122 | 141100 | 148565674500 | 304500 | 304000 | 304500 | 304000 | 431 |
| 271 | 20231122 | 141000 | 148434577500 | 304000 | 304500 | 304500 | 304000 | 399 |
| 272 | 20231122 | 140900 | 148313207000 | 304000 | 304000 | 304500 | 304000 | 356 |
| 273 | 20231122 | 140800 | 148204927500 | 304500 | 304500 | 304500 | 304000 | 125 |
| 274 | 20231122 | 140700 | 148166899500 | 304500 | 304000 | 304500 | 304000 | 257 |
| 275 | 20231122 | 140600 | 148088709500 | 304500 | 304000 | 304500 | 303500 | 598 |
| 276 | 20231122 | 140500 | 147906913000 | 304000 | 304500 | 304500 | 303500 | 427 |
| 277 | 20231122 | 140400 | 147777102500 | 304000 | 303000 | 304000 | 303000 | 1638 |
| 278 | 20231122 | 140300 | 147279585000 | 303500 | 304000 | 304000 | 303000 | 2341 |
| 279 | 20231122 | 140200 | 146569059500 | 303500 | 303500 | 304000 | 303500 | 276 |
| 280 | 20231122 | 140100 | 146485244000 | 303500 | 304000 | 304000 | 303500 | 659 |
| 281 | 20231122 | 140000 | 146285143500 | 304000 | 303500 | 304500 | 303500 | 441 |
| 282 | 20231122 | 135900 | 146151148000 | 304000 | 303500 | 304500 | 303500 | 912 |
| 283 | 20231122 | 135800 | 145873912500 | 303500 | 305000 | 305000 | 303500 | 1650 |
| 284 | 20231122 | 135700 | 145372061000 | 305000 | 305000 | 305000 | 304500 | 576 |
| 285 | 20231122 | 135600 | 145196602000 | 305000 | 305000 | 305000 | 304500 | 736 |
| 286 | 20231122 | 135500 | 144972434000 | 304500 | 305000 | 305000 | 304500 | 290 |
| 287 | 20231122 | 135400 | 144884069000 | 305000 | 305000 | 305000 | 304500 | 280 |
| 288 | 20231122 | 135300 | 144798729000 | 304500 | 305500 | 305500 | 304500 | 963 |
| 289 | 20231122 | 135200 | 144505027500 | 305000 | 305500 | 305500 | 305000 | 184 |
| 290 | 20231122 | 135100 | 144448865000 | 305000 | 304500 | 305500 | 304500 | 2972 |
| 291 | 20231122 | 135000 | 143542420500 | 305000 | 304500 | 305000 | 304500 | 567 |
| 292 | 20231122 | 134900 | 143369690000 | 305000 | 305000 | 305000 | 304500 | 262 |
| 293 | 20231122 | 134800 | 143289834500 | 305000 | 305000 | 305000 | 304000 | 788 |
| 294 | 20231122 | 134700 | 143049792000 | 305000 | 305000 | 305000 | 304500 | 787 |
| 295 | 20231122 | 134600 | 142810102000 | 304500 | 305000 | 305000 | 304500 | 960 |
| 296 | 20231122 | 134500 | 142517439500 | 304500 | 304500 | 304500 | 304000 | 795 |
| 297 | 20231122 | 134400 | 142275421500 | 304000 | 304000 | 304500 | 303500 | 1355 |
| 298 | 20231122 | 134300 | 141863562000 | 303500 | 304000 | 304500 | 303500 | 484 |
| 299 | 20231122 | 134200 | 141716537000 | 304000 | 304000 | 304500 | 304000 | 1348 |
| 300 | 20231122 | 134100 | 141306711500 | 304000 | 304500 | 304500 | 304000 | 870 |
| 301 | 20231122 | 134000 | 141042149000 | 304500 | 304000 | 304500 | 304000 | 1084 |
| 302 | 20231122 | 133900 | 140712560000 | 304000 | 304500 | 304500 | 304000 | 968 |
| 303 | 20231122 | 133800 | 140418070000 | 304500 | 304500 | 305000 | 304000 | 1303 |
| 304 | 20231122 | 133700 | 140021253500 | 304500 | 305000 | 305000 | 304500 | 367 |
| 305 | 20231122 | 133600 | 139909385000 | 304500 | 304500 | 305000 | 304000 | 1009 |
| 306 | 20231122 | 133500 | 139602254000 | 304000 | 304500 | 304500 | 304000 | 182 |
| 307 | 20231122 | 133400 | 139546880500 | 304500 | 304000 | 304500 | 303500 | 1952 |
| 308 | 20231122 | 133300 | 138953123000 | 304000 | 304000 | 304000 | 303500 | 264 |
| 309 | 20231122 | 133200 | 138872928500 | 304000 | 303500 | 304000 | 303500 | 434 |
| 310 | 20231122 | 133100 | 138741081000 | 303500 | 303500 | 304000 | 303000 | 286 |
| 311 | 20231122 | 133000 | 138654228500 | 303500 | 303500 | 304000 | 303500 | 381 |
| 312 | 20231122 | 132900 | 138538574000 | 303500 | 303000 | 304000 | 303000 | 418 |
| 313 | 20231122 | 132800 | 138411714500 | 303000 | 303000 | 303500 | 303000 | 261 |
| 314 | 20231122 | 132700 | 138332544000 | 303500 | 303500 | 304000 | 303500 | 303 |
| 315 | 20231122 | 132600 | 138240548000 | 303500 | 303500 | 304000 | 303500 | 366 |
| 316 | 20231122 | 132500 | 138129411000 | 303500 | 304500 | 304500 | 303500 | 745 |
| 317 | 20231122 | 132400 | 137902811500 | 304000 | 304000 | 304500 | 303500 | 603 |
| 318 | 20231122 | 132300 | 137719426000 | 304500 | 304000 | 304500 | 303500 | 552 |
| 319 | 20231122 | 132200 | 137551638500 | 304000 | 304000 | 304000 | 303500 | 474 |
| 320 | 20231122 | 132100 | 137407649500 | 303500 | 302500 | 303500 | 302500 | 810 |
| 321 | 20231122 | 132000 | 137161930000 | 302500 | 303000 | 303500 | 302500 | 984 |
| 322 | 20231122 | 131900 | 136863787500 | 303500 | 303000 | 303500 | 303000 | 294 |
| 323 | 20231122 | 131800 | 136774628500 | 303500 | 302500 | 303500 | 302500 | 473 |
| 324 | 20231122 | 131700 | 136631267000 | 303000 | 303000 | 303000 | 302500 | 867 |
| 325 | 20231122 | 131600 | 136368609000 | 303000 | 302500 | 303000 | 302500 | 336 |
| 326 | 20231122 | 131500 | 136266906000 | 302500 | 303000 | 303000 | 302500 | 347 |
| 327 | 20231122 | 131400 | 136161861500 | 302500 | 302500 | 303000 | 302500 | 267 |
| 328 | 20231122 | 131300 | 136081007500 | 303000 | 303000 | 303000 | 302500 | 300 |
| 329 | 20231122 | 131200 | 135990198500 | 303000 | 302500 | 303000 | 302500 | 305 |
| 330 | 20231122 | 131100 | 135897848000 | 302500 | 302500 | 303000 | 302500 | 145 |
| 331 | 20231122 | 131000 | 135853975500 | 302500 | 303500 | 303500 | 302500 | 1098 |
| 332 | 20231122 | 130900 | 135521330000 | 303500 | 302500 | 303500 | 302500 | 885 |
| 333 | 20231122 | 130800 | 135253155500 | 302500 | 302500 | 303000 | 302500 | 247 |
| 334 | 20231122 | 130700 | 135178420500 | 302500 | 302500 | 303000 | 302500 | 263 |
| 335 | 20231122 | 130600 | 135098821500 | 302500 | 303000 | 303000 | 302500 | 249 |
| 336 | 20231122 | 130500 | 135023459500 | 302500 | 302500 | 303000 | 302500 | 257 |
| 337 | 20231122 | 130400 | 134945690500 | 302500 | 302500 | 303000 | 302500 | 197 |
| 338 | 20231122 | 130300 | 134886080000 | 302500 | 302500 | 303000 | 302500 | 292 |
| 339 | 20231122 | 130200 | 134797704500 | 302500 | 302500 | 303000 | 302500 | 306 |
| 340 | 20231122 | 130100 | 134705118000 | 303000 | 302500 | 303000 | 302500 | 934 |
| 341 | 20231122 | 130000 | 134422492000 | 302500 | 303000 | 303000 | 302500 | 321 |
| 342 | 20231122 | 125900 | 134325350500 | 302500 | 302500 | 303000 | 302500 | 254 |
| 343 | 20231122 | 125800 | 134248475500 | 302500 | 302000 | 303000 | 302000 | 561 |
| 344 | 20231122 | 125700 | 134078858500 | 302000 | 302500 | 303000 | 302000 | 349 |
| 345 | 20231122 | 125600 | 133973359000 | 302000 | 303000 | 303000 | 302000 | 3737 |
| 346 | 20231122 | 125500 | 132842849500 | 303000 | 302500 | 303000 | 302500 | 291 |
| 347 | 20231122 | 125400 | 132754756000 | 302500 | 302500 | 303000 | 302500 | 260 |
| 348 | 20231122 | 125300 | 132676055500 | 302500 | 303000 | 303000 | 302500 | 451 |
| 349 | 20231122 | 125200 | 132539467000 | 303000 | 303000 | 303000 | 302500 | 237 |
| 350 | 20231122 | 125100 | 132467716500 | 303000 | 302500 | 303000 | 302500 | 459 |
| 351 | 20231122 | 125000 | 132328793500 | 303000 | 302500 | 303000 | 302500 | 241 |
| 352 | 20231122 | 124900 | 132255851500 | 303000 | 303000 | 303000 | 302500 | 413 |
| 353 | 20231122 | 124800 | 132130839000 | 303000 | 302500 | 303000 | 302500 | 258 |
| 354 | 20231122 | 124700 | 132052729000 | 302500 | 302500 | 303000 | 302500 | 353 |
| 355 | 20231122 | 124600 | 131945908000 | 302500 | 302500 | 303000 | 302500 | 478 |
| 356 | 20231122 | 124500 | 131801230500 | 303000 | 302500 | 303000 | 302500 | 1406 |
| 357 | 20231122 | 124400 | 131375296000 | 302500 | 303000 | 303000 | 302500 | 506 |
| 358 | 20231122 | 124300 | 131222223500 | 302500 | 302500 | 303000 | 302500 | 468 |
| 359 | 20231122 | 124200 | 131080624000 | 302500 | 302500 | 303000 | 302000 | 3980 |
| 360 | 20231122 | 124100 | 129876824500 | 302500 | 303000 | 303500 | 302500 | 4595 |
| 361 | 20231122 | 124000 | 128484685500 | 303000 | 303000 | 303500 | 303000 | 355 |
| 362 | 20231122 | 123900 | 128377085500 | 303500 | 303000 | 304000 | 303000 | 777 |
| 363 | 20231122 | 123800 | 128141388000 | 303000 | 303000 | 303500 | 303000 | 683 |
| 364 | 20231122 | 123700 | 127934177500 | 303000 | 303000 | 303500 | 303000 | 648 |
| 365 | 20231122 | 123600 | 127737621000 | 303500 | 303000 | 303500 | 303000 | 205 |
| 366 | 20231122 | 123500 | 127675482000 | 303000 | 303000 | 304000 | 303000 | 629 |
| 367 | 20231122 | 123400 | 127484637000 | 303500 | 303000 | 303500 | 303000 | 292 |
| 368 | 20231122 | 123300 | 127396102000 | 303500 | 303000 | 303500 | 303000 | 298 |
| 369 | 20231122 | 123200 | 127305752000 | 303000 | 303000 | 303500 | 303000 | 246 |
| 370 | 20231122 | 123100 | 127231188000 | 303000 | 303500 | 304000 | 303000 | 534 |
| 371 | 20231122 | 123000 | 127069198500 | 303500 | 303000 | 303500 | 303000 | 869 |
| 372 | 20231122 | 122900 | 126805594500 | 303000 | 303500 | 304000 | 303000 | 2590 |
| 373 | 20231122 | 122800 | 126019539000 | 303500 | 304000 | 304000 | 303500 | 282 |
| 374 | 20231122 | 122700 | 125933876000 | 304000 | 303500 | 304000 | 303500 | 308 |
| 375 | 20231122 | 122600 | 125840337000 | 304000 | 304000 | 304000 | 303500 | 220 |
| 376 | 20231122 | 122500 | 125773528500 | 304000 | 303500 | 304000 | 303500 | 534 |
| 377 | 20231122 | 122400 | 125611408500 | 303500 | 303500 | 304000 | 303500 | 514 |
| 378 | 20231122 | 122300 | 125455219000 | 303500 | 303500 | 304000 | 303500 | 250 |
| 379 | 20231122 | 122200 | 125379309000 | 303500 | 303500 | 304000 | 303500 | 272 |
| 380 | 20231122 | 122100 | 125296715500 | 303500 | 304000 | 304000 | 303500 | 269 |
| 381 | 20231122 | 122000 | 125215005500 | 304000 | 303500 | 304000 | 303500 | 150 |
| 382 | 20231122 | 121900 | 125169459000 | 304000 | 303500 | 304000 | 303500 | 440 |
| 383 | 20231122 | 121800 | 125035874500 | 303500 | 303500 | 304000 | 303500 | 283 |
| 384 | 20231122 | 121700 | 124949963500 | 304000 | 304000 | 304500 | 303500 | 1018 |
| 385 | 20231122 | 121600 | 124640530500 | 304000 | 304500 | 305000 | 304000 | 277 |
| 386 | 20231122 | 121500 | 124556249500 | 304500 | 304500 | 305000 | 304000 | 262 |
| 387 | 20231122 | 121400 | 124476499500 | 304500 | 304000 | 305000 | 304000 | 646 |
| 388 | 20231122 | 121300 | 124279897000 | 304000 | 304000 | 304500 | 304000 | 433 |
| 389 | 20231122 | 121200 | 124148179500 | 304000 | 304000 | 304500 | 304000 | 242 |
| 390 | 20231122 | 121100 | 124074572500 | 304000 | 304000 | 304500 | 304000 | 231 |
| 391 | 20231122 | 121000 | 124004320000 | 304000 | 304000 | 304500 | 303500 | 311 |
| 392 | 20231122 | 120900 | 123909718500 | 304000 | 304000 | 304000 | 303500 | 321 |
| 393 | 20231122 | 120800 | 123812238000 | 303500 | 304000 | 304000 | 303500 | 378 |
| 394 | 20231122 | 120700 | 123697408500 | 304000 | 304500 | 304500 | 303500 | 934 |
| 395 | 20231122 | 120600 | 123413495000 | 304000 | 304000 | 304500 | 304000 | 266 |
| 396 | 20231122 | 120500 | 123332592000 | 304000 | 304500 | 305000 | 304000 | 351 |
| 397 | 20231122 | 120400 | 123225734500 | 304500 | 304500 | 305000 | 304000 | 290 |
| 398 | 20231122 | 120300 | 123137448000 | 304000 | 304000 | 304500 | 304000 | 238 |
| 399 | 20231122 | 120200 | 123065060500 | 304000 | 304000 | 304500 | 304000 | 207 |
| 400 | 20231122 | 120100 | 123002089500 | 304000 | 304000 | 304500 | 304000 | 777 |
| 401 | 20231122 | 120000 | 122765657000 | 304000 | 304000 | 304500 | 304000 | 319 |
| 402 | 20231122 | 115900 | 122668653500 | 304000 | 304000 | 304500 | 304000 | 271 |
| 403 | 20231122 | 115800 | 122586247000 | 304000 | 304000 | 304500 | 304000 | 310 |
| 404 | 20231122 | 115700 | 122491968500 | 304000 | 304000 | 304500 | 304000 | 304 |
| 405 | 20231122 | 115600 | 122399516500 | 304000 | 304000 | 304500 | 304000 | 192 |
| 406 | 20231122 | 115500 | 122341131500 | 304000 | 304000 | 304500 | 304000 | 289 |
| 407 | 20231122 | 115400 | 122253241500 | 304000 | 304500 | 305000 | 304000 | 575 |
| 408 | 20231122 | 115300 | 122078235500 | 304500 | 304500 | 305000 | 304500 | 333 |
| 409 | 20231122 | 115200 | 121976777000 | 304500 | 304500 | 305000 | 304500 | 325 |
| 410 | 20231122 | 115100 | 121877761500 | 304500 | 304500 | 305000 | 304000 | 358 |
| 411 | 20231122 | 115000 | 121768742000 | 305000 | 304000 | 305000 | 304000 | 471 |
| 412 | 20231122 | 114900 | 121625306000 | 304500 | 304000 | 304500 | 304000 | 385 |
| 413 | 20231122 | 114800 | 121508149500 | 304000 | 305000 | 305000 | 304000 | 1664 |
| 414 | 20231122 | 114700 | 121001253000 | 305000 | 304500 | 305000 | 304500 | 269 |
| 415 | 20231122 | 114600 | 120919315500 | 304500 | 305000 | 305500 | 304500 | 1103 |
| 416 | 20231122 | 114500 | 120582972500 | 304500 | 305000 | 305000 | 304500 | 564 |
| 417 | 20231122 | 114400 | 120411079500 | 304500 | 305000 | 305500 | 304500 | 1992 |
| 418 | 20231122 | 114300 | 119803491500 | 305000 | 305500 | 306000 | 305000 | 1360 |
| 419 | 20231122 | 114200 | 119387921500 | 305500 | 306000 | 306000 | 305500 | 365 |
| 420 | 20231122 | 114100 | 119276352000 | 305500 | 306000 | 306000 | 305500 | 342 |
| 421 | 20231122 | 114000 | 119171829000 | 306000 | 305500 | 306000 | 305500 | 261 |
| 422 | 20231122 | 113900 | 119092074500 | 305500 | 306000 | 306000 | 305500 | 371 |
| 423 | 20231122 | 113800 | 118978638000 | 305500 | 305500 | 306000 | 305000 | 3551 |
| 424 | 20231122 | 113700 | 117892599500 | 306000 | 305500 | 306000 | 305500 | 314 |
| 425 | 20231122 | 113600 | 117796643000 | 306000 | 305500 | 306000 | 305000 | 732 |
| 426 | 20231122 | 113500 | 117572965500 | 305500 | 305500 | 305500 | 305000 | 785 |
| 427 | 20231122 | 113400 | 117333198000 | 305500 | 305500 | 305500 | 305000 | 964 |
| 428 | 20231122 | 113300 | 117038721500 | 305000 | 305500 | 305500 | 305000 | 839 |
| 429 | 20231122 | 113200 | 116782455500 | 305500 | 305000 | 305500 | 305000 | 864 |
| 430 | 20231122 | 113100 | 116518555500 | 305500 | 305000 | 305500 | 305000 | 1913 |
| 431 | 20231122 | 113000 | 115934919500 | 305000 | 305000 | 305000 | 304500 | 114 |
| 432 | 20231122 | 112900 | 115900178000 | 304500 | 305000 | 305000 | 304500 | 881 |
| 433 | 20231122 | 112800 | 115631749500 | 305000 | 304500 | 305000 | 304500 | 267 |
| 434 | 20231122 | 112700 | 115550365500 | 304500 | 304500 | 305000 | 304000 | 613 |
| 435 | 20231122 | 112600 | 115363729000 | 304500 | 304000 | 304500 | 304000 | 444 |
| 436 | 20231122 | 112500 | 115228588500 | 304000 | 304000 | 304500 | 304000 | 150 |
| 437 | 20231122 | 112400 | 115182942000 | 304500 | 303500 | 304500 | 303500 | 253 |
| 438 | 20231122 | 112300 | 115106066000 | 303500 | 303500 | 304500 | 303500 | 959 |
| 439 | 20231122 | 112200 | 114814666000 | 304000 | 304000 | 304500 | 303500 | 746 |
| 440 | 20231122 | 112100 | 114588051000 | 304000 | 304000 | 304500 | 304000 | 495 |
| 441 | 20231122 | 112000 | 114437517500 | 304000 | 304000 | 304500 | 304000 | 613 |
| 442 | 20231122 | 111900 | 114250995500 | 304500 | 304000 | 304500 | 304000 | 346 |
| 443 | 20231122 | 111800 | 114145805500 | 304000 | 304000 | 304500 | 304000 | 196 |
| 444 | 20231122 | 111700 | 114086188500 | 304000 | 304500 | 304500 | 304000 | 267 |
| 445 | 20231122 | 111600 | 114004974500 | 304500 | 304000 | 304500 | 303500 | 247 |
| 446 | 20231122 | 111500 | 113929822500 | 303500 | 304500 | 304500 | 303500 | 761 |
| 447 | 20231122 | 111400 | 113698559500 | 304000 | 303500 | 304500 | 303500 | 1118 |
| 448 | 20231122 | 111300 | 113358731500 | 303500 | 303500 | 304000 | 303500 | 253 |
| 449 | 20231122 | 111200 | 113281886500 | 303500 | 303000 | 304000 | 303000 | 1414 |
| 450 | 20231122 | 111100 | 112852755000 | 303000 | 303000 | 303500 | 303000 | 311 |
| 451 | 20231122 | 111000 | 112758426000 | 303000 | 303500 | 303500 | 303000 | 208 |
| 452 | 20231122 | 110900 | 112695344500 | 303500 | 303000 | 303500 | 303000 | 322 |
| 453 | 20231122 | 110800 | 112597745500 | 303000 | 303000 | 303000 | 302500 | 1036 |
| 454 | 20231122 | 110700 | 112284001500 | 303000 | 303000 | 303000 | 302500 | 353 |
| 455 | 20231122 | 110600 | 112177086000 | 303000 | 302500 | 303000 | 302500 | 420 |
| 456 | 20231122 | 110500 | 112049967000 | 303000 | 302500 | 303000 | 302500 | 1386 |
| 457 | 20231122 | 110400 | 111630098000 | 303000 | 302500 | 303000 | 302500 | 490 |
| 458 | 20231122 | 110300 | 111481672000 | 303000 | 302500 | 303000 | 302500 | 565 |
| 459 | 20231122 | 110200 | 111310552000 | 303000 | 303500 | 303500 | 302500 | 1519 |
| 460 | 20231122 | 110100 | 110850280000 | 303000 | 303000 | 303500 | 303000 | 778 |
| 461 | 20231122 | 110000 | 110614447000 | 303500 | 304000 | 304000 | 303000 | 1414 |
| 462 | 20231122 | 105900 | 110185279000 | 303500 | 303500 | 304000 | 303500 | 736 |
| 463 | 20231122 | 105800 | 109961812000 | 304000 | 304000 | 304000 | 303500 | 674 |
| 464 | 20231122 | 105700 | 109757206000 | 304000 | 303500 | 304000 | 303500 | 645 |
| 465 | 20231122 | 105600 | 109561171500 | 303500 | 303500 | 304000 | 303500 | 583 |
| 466 | 20231122 | 105500 | 109384006500 | 303500 | 303500 | 304000 | 303500 | 682 |
| 467 | 20231122 | 105400 | 109176727500 | 303500 | 303000 | 304000 | 303000 | 1661 |
| 468 | 20231122 | 105300 | 108672631000 | 303500 | 303500 | 303500 | 303000 | 280 |
| 469 | 20231122 | 105200 | 108587705000 | 303000 | 303500 | 303500 | 303000 | 1114 |
| 470 | 20231122 | 105100 | 108249885000 | 303500 | 303000 | 303500 | 303000 | 400 |
| 471 | 20231122 | 105000 | 108128562500 | 303500 | 303500 | 303500 | 303000 | 393 |
| 472 | 20231122 | 104900 | 108009332000 | 303000 | 303000 | 303500 | 303000 | 383 |
| 473 | 20231122 | 104800 | 107893129000 | 303500 | 303000 | 303500 | 303000 | 832 |
| 474 | 20231122 | 104700 | 107640709000 | 303000 | 303500 | 303500 | 303000 | 384 |
| 475 | 20231122 | 104600 | 107524201500 | 303500 | 303000 | 303500 | 303000 | 354 |
| 476 | 20231122 | 104500 | 107416860500 | 303000 | 303500 | 303500 | 303000 | 583 |
| 477 | 20231122 | 104400 | 107240173000 | 303500 | 303500 | 304000 | 303000 | 1105 |
| 478 | 20231122 | 104300 | 106904931000 | 303500 | 304000 | 304000 | 303500 | 602 |
| 479 | 20231122 | 104200 | 106722170000 | 303500 | 304000 | 304500 | 303500 | 1672 |
| 480 | 20231122 | 104100 | 106214390000 | 304500 | 304000 | 304500 | 304000 | 258 |
| 481 | 20231122 | 104000 | 106135887000 | 304000 | 304000 | 304500 | 303500 | 266 |
| 482 | 20231122 | 103900 | 106055022000 | 303500 | 303500 | 304500 | 303500 | 836 |
| 483 | 20231122 | 103800 | 105801130000 | 304000 | 304000 | 304000 | 303500 | 357 |
| 484 | 20231122 | 103700 | 105692634000 | 304000 | 304000 | 304000 | 303500 | 166 |
| 485 | 20231122 | 103600 | 105642197000 | 303500 | 303500 | 304000 | 303500 | 341 |
| 486 | 20231122 | 103500 | 105538670500 | 303500 | 303000 | 303500 | 303000 | 799 |
| 487 | 20231122 | 103400 | 105296198000 | 303000 | 303500 | 303500 | 303000 | 350 |
| 488 | 20231122 | 103300 | 105190097500 | 303000 | 303500 | 303500 | 303000 | 311 |
| 489 | 20231122 | 103200 | 105095727000 | 304000 | 304000 | 304500 | 303000 | 3308 |
| 490 | 20231122 | 103100 | 104091599500 | 304000 | 303500 | 304500 | 303500 | 651 |
| 491 | 20231122 | 103000 | 103893675500 | 304000 | 304000 | 304500 | 303500 | 662 |
| 492 | 20231122 | 102900 | 103692444500 | 304000 | 304000 | 304500 | 303500 | 489 |
| 493 | 20231122 | 102800 | 103543844000 | 304000 | 305000 | 305000 | 303500 | 2388 |
| 494 | 20231122 | 102700 | 102817089000 | 305000 | 303000 | 305000 | 303000 | 2330 |
| 495 | 20231122 | 102600 | 102108618500 | 303500 | 303500 | 303500 | 303000 | 639 |
| 496 | 20231122 | 102500 | 101914771000 | 303000 | 303500 | 303500 | 303000 | 206 |
| 497 | 20231122 | 102400 | 101852298000 | 303000 | 302500 | 303500 | 302500 | 1309 |
| 498 | 20231122 | 102300 | 101455761500 | 303000 | 302500 | 303000 | 302500 | 498 |
| 499 | 20231122 | 102200 | 101305015500 | 303000 | 303000 | 303500 | 302500 | 1698 |
| 500 | 20231122 | 102100 | 100790485000 | 303000 | 303000 | 303500 | 303000 | 2194 |
| 501 | 20231122 | 102000 | 100125518000 | 303000 | 303500 | 304000 | 303000 | 4404 |
| 502 | 20231122 | 101900 | 98789323500 | 303500 | 305000 | 305000 | 303500 | 4050 |
| 503 | 20231122 | 101800 | 97557907000 | 304500 | 305000 | 305000 | 304500 | 1261 |
| 504 | 20231122 | 101700 | 97173864000 | 304500 | 304500 | 305000 | 304000 | 481 |
| 505 | 20231122 | 101600 | 97027392500 | 304000 | 304000 | 304500 | 304000 | 1607 |
| 506 | 20231122 | 101500 | 96538109000 | 304500 | 304000 | 304500 | 304000 | 586 |
| 507 | 20231122 | 101400 | 96359870500 | 304000 | 303500 | 304500 | 303500 | 1121 |
| 508 | 20231122 | 101300 | 96019153500 | 304000 | 304000 | 304500 | 303500 | 2160 |
| 509 | 20231122 | 101200 | 95362656000 | 304000 | 304000 | 304500 | 304000 | 571 |
| 510 | 20231122 | 101100 | 95189012500 | 304000 | 304000 | 304500 | 303500 | 1032 |
| 511 | 20231122 | 101000 | 94875390000 | 304000 | 305000 | 305000 | 303500 | 2474 |
| 512 | 20231122 | 100900 | 94122819500 | 305000 | 304000 | 305000 | 304000 | 821 |
| 513 | 20231122 | 100800 | 93872738000 | 304500 | 304500 | 304500 | 304000 | 201 |
| 514 | 20231122 | 100700 | 93811588000 | 304500 | 304000 | 304500 | 303500 | 345 |
| 515 | 20231122 | 100600 | 93706677500 | 304000 | 304000 | 304500 | 303500 | 779 |
| 516 | 20231122 | 100500 | 93469828000 | 304000 | 304000 | 304500 | 304000 | 592 |
| 517 | 20231122 | 100400 | 93289830500 | 304500 | 304500 | 304500 | 303500 | 3063 |
| 518 | 20231122 | 100300 | 92358312500 | 304500 | 304500 | 304500 | 304000 | 1127 |
| 519 | 20231122 | 100200 | 92015249500 | 304500 | 303500 | 304500 | 303500 | 1493 |
| 520 | 20231122 | 100100 | 91561664500 | 303500 | 303500 | 303500 | 303000 | 1736 |
| 521 | 20231122 | 100000 | 91035115500 | 303500 | 303500 | 304000 | 303000 | 1438 |
| 522 | 20231122 | 095900 | 90598984000 | 303500 | 303500 | 304000 | 303000 | 1862 |
| 523 | 20231122 | 095800 | 90033730000 | 304000 | 304000 | 304000 | 303500 | 435 |
| 524 | 20231122 | 095700 | 89901560000 | 303500 | 304000 | 304000 | 303000 | 1897 |
| 525 | 20231122 | 095600 | 89325836500 | 304000 | 303000 | 304000 | 303000 | 711 |
| 526 | 20231122 | 095500 | 89110125500 | 303000 | 304000 | 304500 | 303000 | 2924 |
| 527 | 20231122 | 095400 | 88222218500 | 304000 | 304000 | 304500 | 303500 | 801 |
| 528 | 20231122 | 095300 | 87978749500 | 304000 | 303500 | 304500 | 303500 | 1970 |
| 529 | 20231122 | 095200 | 87380112000 | 304000 | 305000 | 305500 | 304000 | 4900 |
| 530 | 20231122 | 095100 | 85886510000 | 305500 | 305000 | 305500 | 305000 | 931 |
| 531 | 20231122 | 095000 | 85602144500 | 305000 | 305000 | 305500 | 304500 | 1150 |
| 532 | 20231122 | 094900 | 85251416500 | 305000 | 304500 | 305000 | 304000 | 830 |
| 533 | 20231122 | 094800 | 84998611000 | 304500 | 305000 | 305000 | 304000 | 2790 |
| 534 | 20231122 | 094700 | 84148585000 | 305000 | 303500 | 305500 | 303500 | 3317 |
| 535 | 20231122 | 094600 | 83137785000 | 304000 | 303500 | 304000 | 303000 | 1284 |
| 536 | 20231122 | 094500 | 82748095000 | 303500 | 303500 | 304000 | 303000 | 1043 |
| 537 | 20231122 | 094400 | 82431649500 | 303500 | 303000 | 304000 | 303000 | 2861 |
| 538 | 20231122 | 094300 | 81563558500 | 302500 | 304000 | 304000 | 302500 | 7866 |
| 539 | 20231122 | 094200 | 79179544000 | 304000 | 304500 | 304500 | 303500 | 3409 |
| 540 | 20231122 | 094100 | 78142557000 | 304500 | 304000 | 304500 | 303500 | 1799 |
| 541 | 20231122 | 094000 | 77595459000 | 303500 | 305000 | 305000 | 303500 | 4466 |
| 542 | 20231122 | 093900 | 76236970000 | 305000 | 304000 | 305000 | 304000 | 3525 |
| 543 | 20231122 | 093800 | 75163130500 | 304000 | 304500 | 305000 | 304000 | 5058 |
| 544 | 20231122 | 093700 | 73624738000 | 304000 | 306000 | 306000 | 304000 | 11459 |
| 545 | 20231122 | 093600 | 70130546000 | 306000 | 306000 | 306000 | 305000 | 2425 |
| 546 | 20231122 | 093500 | 69389222000 | 306000 | 305500 | 306000 | 305000 | 2962 |
| 547 | 20231122 | 093400 | 68484229000 | 305500 | 306500 | 306500 | 305000 | 4173 |
| 548 | 20231122 | 093300 | 67209249500 | 306000 | 307000 | 307000 | 306000 | 6142 |
| 549 | 20231122 | 093200 | 65327970000 | 307000 | 307000 | 308000 | 307000 | 4528 |
| 550 | 20231122 | 093100 | 63936245000 | 307500 | 308000 | 308000 | 307000 | 4252 |
| 551 | 20231122 | 093000 | 62629831500 | 307500 | 309000 | 309000 | 307500 | 5033 |
| 552 | 20231122 | 092900 | 61078451500 | 308500 | 308500 | 309500 | 308000 | 4857 |
| 553 | 20231122 | 092800 | 59579255500 | 309000 | 310000 | 310500 | 308500 | 7679 |
| 554 | 20231122 | 092700 | 57202196500 | 309500 | 310500 | 311000 | 309500 | 5222 |
| 555 | 20231122 | 092600 | 55582614000 | 311000 | 310500 | 311000 | 310500 | 1303 |
| 556 | 20231122 | 092500 | 55177753000 | 311000 | 310000 | 311500 | 310000 | 6141 |
| 557 | 20231122 | 092400 | 53269983500 | 310000 | 311000 | 311000 | 310000 | 2225 |
| 558 | 20231122 | 092300 | 52579218500 | 311000 | 311000 | 311500 | 310500 | 1766 |
| 559 | 20231122 | 092200 | 52030043000 | 311000 | 310000 | 311500 | 310000 | 4933 |
| 560 | 20231122 | 092100 | 50498279500 | 310500 | 311500 | 312000 | 310500 | 5371 |
| 561 | 20231122 | 092000 | 48828313500 | 311500 | 312000 | 312500 | 310500 | 8024 |
| 562 | 20231122 | 091900 | 46331057500 | 312000 | 312000 | 312500 | 311500 | 3727 |
| 563 | 20231122 | 091800 | 45168585000 | 312000 | 312000 | 312500 | 311000 | 6590 |
| 564 | 20231122 | 091700 | 43113955000 | 312000 | 312000 | 312500 | 311500 | 6427 |
| 565 | 20231122 | 091600 | 41108858000 | 311500 | 312500 | 313000 | 310500 | 9192 |
| 566 | 20231122 | 091500 | 38242211500 | 312000 | 313000 | 313500 | 311000 | 12619 |
| 567 | 20231122 | 091400 | 34297064500 | 313000 | 310000 | 313500 | 309500 | 20246 |
| 568 | 20231122 | 091300 | 27988892000 | 310000 | 309000 | 310000 | 308500 | 4401 |
| 569 | 20231122 | 091200 | 26627682500 | 309000 | 308000 | 309000 | 307500 | 5119 |
| 570 | 20231122 | 091100 | 25050291500 | 308000 | 308000 | 308500 | 307500 | 4347 |
| 571 | 20231122 | 091000 | 23712061000 | 308000 | 307500 | 310000 | 307000 | 16665 |
| 572 | 20231122 | 090900 | 18571825500 | 307500 | 306000 | 308000 | 305500 | 8477 |
| 573 | 20231122 | 090800 | 15969358000 | 306000 | 305500 | 306500 | 304500 | 9903 |
| 574 | 20231122 | 090700 | 12943757000 | 305500 | 304000 | 305500 | 303500 | 5566 |
| 575 | 20231122 | 090600 | 11248154500 | 303500 | 303000 | 304000 | 302000 | 4430 |
| 576 | 20231122 | 090500 | 9905650500 | 303000 | 303500 | 304000 | 303000 | 2878 |
| 577 | 20231122 | 090400 | 9032755000 | 304000 | 303500 | 304500 | 303000 | 4926 |
| 578 | 20231122 | 090300 | 7536576000 | 303500 | 304000 | 304000 | 303000 | 4103 |
| 579 | 20231122 | 090200 | 6290770500 | 303500 | 304000 | 304500 | 303000 | 7398 |
| 580 | 20231122 | 090100 | 4043685500 | 303500 | 302500 | 304000 | 301000 | 6159 |
| 581 | 20231122 | 090000 | 2179187500 | 302500 | 300000 | 302500 | 300000 | 7121 |