41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 202800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 10280 |
| 3 | 20231122 | 202700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 4 | 20231122 | 202600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 5 | 20231122 | 202500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 6 | 20231122 | 202400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 7 | 20231122 | 202300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 8 | 20231122 | 202200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 9 | 20231122 | 202100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 10 | 20231122 | 202000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 11 | 20231122 | 201900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 12 | 20231122 | 201800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 13 | 20231122 | 201700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 14 | 20231122 | 201600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 15 | 20231122 | 201500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 16 | 20231122 | 201400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 17 | 20231122 | 201300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 18 | 20231122 | 201200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 19 | 20231122 | 201100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 20 | 20231122 | 201000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 21 | 20231122 | 200900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 22 | 20231122 | 200800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 23 | 20231122 | 200700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 24 | 20231122 | 200600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 25 | 20231122 | 200500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 26 | 20231122 | 200400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 27 | 20231122 | 200300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 28 | 20231122 | 200200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 29 | 20231122 | 200100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 30 | 20231122 | 200000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 31 | 20231122 | 195900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 32 | 20231122 | 195800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 10280 |
| 33 | 20231122 | 195700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 34 | 20231122 | 195600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 35 | 20231122 | 195500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 36 | 20231122 | 195400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 37 | 20231122 | 195300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 38 | 20231122 | 195200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 39 | 20231122 | 195100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 40 | 20231122 | 195000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 41 | 20231122 | 194900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 42 | 20231122 | 194800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 43 | 20231122 | 194700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 44 | 20231122 | 194600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 45 | 20231122 | 194500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 46 | 20231122 | 194400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 47 | 20231122 | 194300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 48 | 20231122 | 194200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 49 | 20231122 | 194100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 50 | 20231122 | 194000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 51 | 20231122 | 193900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 52 | 20231122 | 193800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 53 | 20231122 | 193700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 54 | 20231122 | 193600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 55 | 20231122 | 193500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 56 | 20231122 | 193400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 57 | 20231122 | 193300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 58 | 20231122 | 193200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 59 | 20231122 | 193100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 60 | 20231122 | 193000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 61 | 20231122 | 192900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 62 | 20231122 | 192800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 10280 |
| 63 | 20231122 | 192700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 64 | 20231122 | 192600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 65 | 20231122 | 192500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 66 | 20231122 | 192400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 67 | 20231122 | 192300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 68 | 20231122 | 192200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 69 | 20231122 | 192100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 70 | 20231122 | 192000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 71 | 20231122 | 191900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 72 | 20231122 | 191800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 73 | 20231122 | 191700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 74 | 20231122 | 191600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 75 | 20231122 | 191500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 76 | 20231122 | 191400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 77 | 20231122 | 191300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 78 | 20231122 | 191200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 79 | 20231122 | 191100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 80 | 20231122 | 191000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 81 | 20231122 | 190900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 82 | 20231122 | 190800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 83 | 20231122 | 190700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 84 | 20231122 | 190600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 85 | 20231122 | 190500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 86 | 20231122 | 190400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 87 | 20231122 | 190300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 88 | 20231122 | 190200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 89 | 20231122 | 190100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 90 | 20231122 | 190000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 91 | 20231122 | 185900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 92 | 20231122 | 185800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 10280 |
| 93 | 20231122 | 185700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 94 | 20231122 | 185600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 95 | 20231122 | 185500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 96 | 20231122 | 185400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 97 | 20231122 | 185300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 98 | 20231122 | 185200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 99 | 20231122 | 185100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 100 | 20231122 | 185000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 101 | 20231122 | 184900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 102 | 20231122 | 184800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 103 | 20231122 | 184700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 104 | 20231122 | 184600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 105 | 20231122 | 184500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 106 | 20231122 | 184400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 107 | 20231122 | 184300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 108 | 20231122 | 184200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 109 | 20231122 | 184100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 110 | 20231122 | 184000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 111 | 20231122 | 183900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 112 | 20231122 | 183800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 113 | 20231122 | 183700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 114 | 20231122 | 183600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 115 | 20231122 | 183500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 116 | 20231122 | 183400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 117 | 20231122 | 183300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 118 | 20231122 | 183200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 119 | 20231122 | 183100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 120 | 20231122 | 183000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 121 | 20231122 | 182900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 122 | 20231122 | 182800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 10280 |
| 123 | 20231122 | 182700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 124 | 20231122 | 182600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 125 | 20231122 | 182500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 126 | 20231122 | 182400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 127 | 20231122 | 182300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 128 | 20231122 | 182200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 129 | 20231122 | 182100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 130 | 20231122 | 182000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 131 | 20231122 | 181900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 132 | 20231122 | 181800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 133 | 20231122 | 181700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 134 | 20231122 | 181600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 135 | 20231122 | 181500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 136 | 20231122 | 181400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 137 | 20231122 | 181300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 138 | 20231122 | 181200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 139 | 20231122 | 181100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 140 | 20231122 | 181000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 141 | 20231122 | 180900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 142 | 20231122 | 180800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 143 | 20231122 | 180700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 144 | 20231122 | 180600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 145 | 20231122 | 180500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 146 | 20231122 | 180400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 147 | 20231122 | 180300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 148 | 20231122 | 180200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 149 | 20231122 | 180100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 150 | 20231122 | 180000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 151 | 20231122 | 175900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 152 | 20231122 | 175800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 10280 |
| 153 | 20231122 | 175700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 154 | 20231122 | 175600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 155 | 20231122 | 175500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 156 | 20231122 | 175400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 157 | 20231122 | 175300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 158 | 20231122 | 175200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 159 | 20231122 | 175100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 160 | 20231122 | 175000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 161 | 20231122 | 174900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 162 | 20231122 | 174800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 163 | 20231122 | 174700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 164 | 20231122 | 174600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 165 | 20231122 | 174500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 166 | 20231122 | 174400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 167 | 20231122 | 174300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 168 | 20231122 | 174200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 169 | 20231122 | 174100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 170 | 20231122 | 174000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 171 | 20231122 | 173900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 172 | 20231122 | 173800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 173 | 20231122 | 173700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 174 | 20231122 | 173600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 175 | 20231122 | 173500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 176 | 20231122 | 173400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 177 | 20231122 | 173300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 178 | 20231122 | 173200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 179 | 20231122 | 173100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 180 | 20231122 | 173000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 181 | 20231122 | 172900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 182 | 20231122 | 172800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 10280 |
| 183 | 20231122 | 172700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 184 | 20231122 | 172600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 185 | 20231122 | 172500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 186 | 20231122 | 172400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 187 | 20231122 | 172300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 188 | 20231122 | 172200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 189 | 20231122 | 172100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 190 | 20231122 | 172000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 191 | 20231122 | 171900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 192 | 20231122 | 171800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 193 | 20231122 | 171700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 194 | 20231122 | 171600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 195 | 20231122 | 171500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 196 | 20231122 | 171400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 197 | 20231122 | 171300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 198 | 20231122 | 171200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 199 | 20231122 | 171100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 200 | 20231122 | 171000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 201 | 20231122 | 170900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 202 | 20231122 | 170800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 203 | 20231122 | 170700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 204 | 20231122 | 170600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 205 | 20231122 | 170500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 206 | 20231122 | 170400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 207 | 20231122 | 170300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 208 | 20231122 | 170200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 209 | 20231122 | 170100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 210 | 20231122 | 170000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 211 | 20231122 | 165900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 212 | 20231122 | 165800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 10280 |
| 213 | 20231122 | 165700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 214 | 20231122 | 165600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 215 | 20231122 | 165500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 216 | 20231122 | 165400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 217 | 20231122 | 165300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 218 | 20231122 | 165200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 219 | 20231122 | 165100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 220 | 20231122 | 165000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 221 | 20231122 | 164900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 222 | 20231122 | 164800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 223 | 20231122 | 164700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 224 | 20231122 | 164600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 225 | 20231122 | 164500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 226 | 20231122 | 164400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 227 | 20231122 | 164300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 228 | 20231122 | 164200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 229 | 20231122 | 164100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 230 | 20231122 | 164000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 231 | 20231122 | 163900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 232 | 20231122 | 163800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 233 | 20231122 | 163700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 234 | 20231122 | 163600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 235 | 20231122 | 163500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 236 | 20231122 | 163400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 237 | 20231122 | 163300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 238 | 20231122 | 163200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 239 | 20231122 | 163100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 240 | 20231122 | 163000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 241 | 20231122 | 162900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 242 | 20231122 | 162800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 10280 |
| 243 | 20231122 | 162700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 244 | 20231122 | 162600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 245 | 20231122 | 162500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 246 | 20231122 | 162400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 247 | 20231122 | 162300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 248 | 20231122 | 162200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 249 | 20231122 | 162100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 250 | 20231122 | 162000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 251 | 20231122 | 161900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 252 | 20231122 | 161800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 253 | 20231122 | 161700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 254 | 20231122 | 161600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 255 | 20231122 | 161500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 256 | 20231122 | 161400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 257 | 20231122 | 161300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 258 | 20231122 | 161200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 259 | 20231122 | 161100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 260 | 20231122 | 161000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 261 | 20231122 | 160900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 262 | 20231122 | 160800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 263 | 20231122 | 160700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 264 | 20231122 | 160600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 265 | 20231122 | 160500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 266 | 20231122 | 160400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 267 | 20231122 | 160300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 268 | 20231122 | 160200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 269 | 20231122 | 160100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 270 | 20231122 | 160000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 271 | 20231122 | 155900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 272 | 20231122 | 155800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 10280 |
| 273 | 20231122 | 155700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 274 | 20231122 | 155600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 275 | 20231122 | 155500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 276 | 20231122 | 155400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 277 | 20231122 | 155300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 278 | 20231122 | 155200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 279 | 20231122 | 155100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 280 | 20231122 | 155000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 281 | 20231122 | 154900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 282 | 20231122 | 154800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 283 | 20231122 | 154700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 284 | 20231122 | 154600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 285 | 20231122 | 154500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 286 | 20231122 | 154400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 287 | 20231122 | 154300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 288 | 20231122 | 154200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 289 | 20231122 | 154100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 290 | 20231122 | 154000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 291 | 20231122 | 153900 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 292 | 20231122 | 153800 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 293 | 20231122 | 153700 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 294 | 20231122 | 153600 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 295 | 20231122 | 153500 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 296 | 20231122 | 153400 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 297 | 20231122 | 153300 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 298 | 20231122 | 153200 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 299 | 20231122 | 153100 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 300 | 20231122 | 153000 | 154789212500 | 239500 | 239500 | 239500 | 239500 | 10280 |
| 301 | 20231122 | 152900 | 152327152500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 302 | 20231122 | 152800 | 152327152500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 303 | 20231122 | 152700 | 152327152500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 304 | 20231122 | 152600 | 152327152500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 305 | 20231122 | 152500 | 152327152500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 306 | 20231122 | 152400 | 152327152500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 307 | 20231122 | 152300 | 152327152500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 308 | 20231122 | 152200 | 152327152500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 309 | 20231122 | 152100 | 152327152500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 310 | 20231122 | 152000 | 152327152500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 311 | 20231122 | 151900 | 152327152500 | 240000 | 239500 | 240000 | 239500 | 2298 |
| 312 | 20231122 | 151800 | 151776499500 | 239500 | 240000 | 240000 | 239500 | 643 |
| 313 | 20231122 | 151700 | 151622414500 | 240000 | 239500 | 240000 | 239500 | 417 |
| 314 | 20231122 | 151600 | 151522419500 | 239500 | 239000 | 240000 | 239000 | 830 |
| 315 | 20231122 | 151500 | 151323600500 | 239000 | 239500 | 240000 | 239000 | 1362 |
| 316 | 20231122 | 151400 | 150997393000 | 239500 | 239500 | 240000 | 239500 | 1904 |
| 317 | 20231122 | 151300 | 150541358500 | 239500 | 239500 | 240000 | 239500 | 1068 |
| 318 | 20231122 | 151200 | 150285427000 | 239500 | 239500 | 240000 | 239500 | 978 |
| 319 | 20231122 | 151100 | 150051135000 | 240000 | 239500 | 240000 | 239500 | 762 |
| 320 | 20231122 | 151000 | 149868602500 | 239500 | 239500 | 240000 | 239000 | 1583 |
| 321 | 20231122 | 150900 | 149489474000 | 239500 | 239000 | 239500 | 239000 | 1286 |
| 322 | 20231122 | 150800 | 149181567000 | 239000 | 240000 | 240000 | 239000 | 2977 |
| 323 | 20231122 | 150700 | 148468611500 | 239500 | 240000 | 240000 | 239500 | 860 |
| 324 | 20231122 | 150600 | 148262375000 | 240000 | 239500 | 240000 | 239500 | 628 |
| 325 | 20231122 | 150500 | 148111877000 | 240000 | 240000 | 240000 | 239500 | 437 |
| 326 | 20231122 | 150400 | 148007097000 | 239500 | 239500 | 240000 | 239500 | 714 |
| 327 | 20231122 | 150300 | 147835882000 | 240000 | 240000 | 240000 | 239500 | 290 |
| 328 | 20231122 | 150200 | 147766361500 | 239500 | 239500 | 240000 | 239000 | 2552 |
| 329 | 20231122 | 150100 | 147155221000 | 239000 | 239500 | 239500 | 239000 | 424 |
| 330 | 20231122 | 150000 | 147053792500 | 239000 | 239000 | 239500 | 239000 | 461 |
| 331 | 20231122 | 145900 | 146943436000 | 239500 | 239000 | 239500 | 239000 | 1282 |
| 332 | 20231122 | 145800 | 146636573500 | 239000 | 239500 | 239500 | 239000 | 645 |
| 333 | 20231122 | 145700 | 146482323500 | 239500 | 239500 | 239500 | 239000 | 253 |
| 334 | 20231122 | 145600 | 146421762000 | 239000 | 239500 | 239500 | 239000 | 688 |
| 335 | 20231122 | 145500 | 146257250000 | 239000 | 239000 | 239500 | 239000 | 1028 |
| 336 | 20231122 | 145400 | 146011255500 | 239000 | 239000 | 239500 | 238500 | 407 |
| 337 | 20231122 | 145300 | 145913980500 | 239000 | 239000 | 239500 | 238500 | 1706 |
| 338 | 20231122 | 145200 | 145506367500 | 239000 | 239000 | 239500 | 238500 | 1912 |
| 339 | 20231122 | 145100 | 145049274000 | 239500 | 239000 | 239500 | 238500 | 1141 |
| 340 | 20231122 | 145000 | 144776559000 | 239000 | 238500 | 239000 | 238000 | 2670 |
| 341 | 20231122 | 144900 | 144139742500 | 238000 | 238500 | 238500 | 238000 | 340 |
| 342 | 20231122 | 144800 | 144058739000 | 238500 | 238500 | 238500 | 238000 | 546 |
| 343 | 20231122 | 144700 | 143928596500 | 238000 | 238000 | 238500 | 238000 | 345 |
| 344 | 20231122 | 144600 | 143846389500 | 238500 | 238000 | 238500 | 238000 | 749 |
| 345 | 20231122 | 144500 | 143667937500 | 238000 | 238500 | 238500 | 238000 | 732 |
| 346 | 20231122 | 144400 | 143493490000 | 238000 | 238000 | 238500 | 238000 | 620 |
| 347 | 20231122 | 144300 | 143345722500 | 238000 | 238000 | 238500 | 238000 | 351 |
| 348 | 20231122 | 144200 | 143262133000 | 238500 | 238000 | 238500 | 238000 | 1059 |
| 349 | 20231122 | 144100 | 143010024500 | 238000 | 238000 | 238500 | 238000 | 490 |
| 350 | 20231122 | 144000 | 142893353000 | 238000 | 238500 | 238500 | 238000 | 656 |
| 351 | 20231122 | 143900 | 142737146000 | 238000 | 238500 | 238500 | 238000 | 826 |
| 352 | 20231122 | 143800 | 142540527500 | 238000 | 238000 | 238500 | 238000 | 724 |
| 353 | 20231122 | 143700 | 142367948500 | 238000 | 238000 | 238500 | 238000 | 491 |
| 354 | 20231122 | 143600 | 142251053000 | 238500 | 238500 | 238500 | 238000 | 259 |
| 355 | 20231122 | 143500 | 142189330500 | 238500 | 238000 | 238500 | 238000 | 445 |
| 356 | 20231122 | 143400 | 142083329000 | 238500 | 238000 | 238500 | 237500 | 2316 |
| 357 | 20231122 | 143300 | 141532094000 | 238000 | 238000 | 238000 | 237500 | 1057 |
| 358 | 20231122 | 143200 | 141280590000 | 238000 | 237500 | 238000 | 237500 | 538 |
| 359 | 20231122 | 143100 | 141152649500 | 237500 | 238000 | 238000 | 237500 | 910 |
| 360 | 20231122 | 143000 | 140936223000 | 238000 | 237500 | 238000 | 237500 | 445 |
| 361 | 20231122 | 142900 | 140830450500 | 237500 | 238000 | 238500 | 237500 | 3230 |
| 362 | 20231122 | 142800 | 140061990000 | 238000 | 238500 | 238500 | 238000 | 603 |
| 363 | 20231122 | 142700 | 139918433500 | 238500 | 238000 | 238500 | 238000 | 1871 |
| 364 | 20231122 | 142600 | 139472969500 | 238500 | 238000 | 238500 | 238000 | 598 |
| 365 | 20231122 | 142500 | 139330600000 | 238000 | 238000 | 238500 | 238000 | 553 |
| 366 | 20231122 | 142400 | 139198898500 | 238000 | 238000 | 238500 | 238000 | 1554 |
| 367 | 20231122 | 142300 | 138829014000 | 238500 | 238000 | 238500 | 238000 | 1151 |
| 368 | 20231122 | 142200 | 138554883000 | 238500 | 238000 | 238500 | 237500 | 1811 |
| 369 | 20231122 | 142100 | 138123884500 | 238000 | 238000 | 238000 | 237500 | 621 |
| 370 | 20231122 | 142000 | 137976290000 | 238000 | 238000 | 238500 | 237500 | 1600 |
| 371 | 20231122 | 141900 | 137595475000 | 238000 | 238000 | 238500 | 237500 | 2761 |
| 372 | 20231122 | 141800 | 136938725500 | 238000 | 238000 | 238500 | 237500 | 12142 |
| 373 | 20231122 | 141700 | 134048865000 | 238000 | 238000 | 238500 | 238000 | 6090 |
| 374 | 20231122 | 141600 | 132599375500 | 238500 | 238500 | 239000 | 238000 | 11510 |
| 375 | 20231122 | 141500 | 129855669500 | 238500 | 239000 | 239500 | 238500 | 6853 |
| 376 | 20231122 | 141400 | 128219058500 | 239500 | 239000 | 239500 | 239000 | 2584 |
| 377 | 20231122 | 141300 | 127601443000 | 239500 | 239500 | 240000 | 239000 | 2343 |
| 378 | 20231122 | 141200 | 127040341500 | 240000 | 239500 | 240000 | 239500 | 1196 |
| 379 | 20231122 | 141100 | 126753880500 | 239500 | 240000 | 240000 | 239500 | 232 |
| 380 | 20231122 | 141000 | 126698286500 | 240000 | 240000 | 240000 | 239500 | 302 |
| 381 | 20231122 | 140900 | 126625933500 | 240000 | 239500 | 240000 | 239500 | 999 |
| 382 | 20231122 | 140800 | 126386414500 | 239500 | 239500 | 240000 | 239500 | 347 |
| 383 | 20231122 | 140700 | 126303243000 | 239500 | 239500 | 240000 | 239000 | 785 |
| 384 | 20231122 | 140600 | 126115318000 | 239500 | 239500 | 239500 | 239000 | 2338 |
| 385 | 20231122 | 140500 | 125555594000 | 239500 | 239000 | 239500 | 239000 | 312 |
| 386 | 20231122 | 140400 | 125480950500 | 239000 | 239500 | 239500 | 239000 | 353 |
| 387 | 20231122 | 140300 | 125396532500 | 239500 | 240000 | 240000 | 239000 | 448 |
| 388 | 20231122 | 140200 | 125289262500 | 239500 | 239500 | 240000 | 239000 | 1025 |
| 389 | 20231122 | 140100 | 125043799000 | 239000 | 239500 | 239500 | 239000 | 593 |
| 390 | 20231122 | 140000 | 124901931500 | 239500 | 239500 | 240000 | 239500 | 3335 |
| 391 | 20231122 | 135900 | 124103162000 | 239500 | 239500 | 240000 | 239500 | 638 |
| 392 | 20231122 | 135800 | 123950297500 | 239500 | 240000 | 240500 | 239500 | 3309 |
| 393 | 20231122 | 135700 | 123156130500 | 240000 | 240500 | 241000 | 240000 | 1350 |
| 394 | 20231122 | 135600 | 122831484500 | 240500 | 240000 | 240500 | 240000 | 605 |
| 395 | 20231122 | 135500 | 122686011500 | 240500 | 240500 | 241000 | 240000 | 1461 |
| 396 | 20231122 | 135400 | 122334672500 | 240500 | 240500 | 241000 | 240500 | 435 |
| 397 | 20231122 | 135300 | 122230049500 | 241000 | 240500 | 241000 | 240500 | 667 |
| 398 | 20231122 | 135200 | 122069635000 | 240500 | 240500 | 241000 | 240000 | 1103 |
| 399 | 20231122 | 135100 | 121804376000 | 240500 | 240000 | 241000 | 240000 | 1106 |
| 400 | 20231122 | 135000 | 121538424500 | 240000 | 240500 | 240500 | 240000 | 239 |
| 401 | 20231122 | 134900 | 121480985500 | 240000 | 240000 | 241000 | 240000 | 299 |
| 402 | 20231122 | 134800 | 121409105000 | 240500 | 240500 | 241000 | 240000 | 1632 |
| 403 | 20231122 | 134700 | 121016616000 | 240500 | 240500 | 241000 | 240500 | 2972 |
| 404 | 20231122 | 134600 | 120301775500 | 240500 | 241000 | 241000 | 240000 | 2411 |
| 405 | 20231122 | 134500 | 119721857500 | 240500 | 240000 | 240500 | 239500 | 3626 |
| 406 | 20231122 | 134400 | 118850275500 | 240000 | 239500 | 240000 | 239500 | 491 |
| 407 | 20231122 | 134300 | 118732473500 | 239500 | 240000 | 240000 | 239500 | 2154 |
| 408 | 20231122 | 134200 | 118215540000 | 240000 | 240000 | 240000 | 239500 | 1558 |
| 409 | 20231122 | 134100 | 117841705000 | 240000 | 240000 | 240000 | 239500 | 438 |
| 410 | 20231122 | 134000 | 117736718000 | 239500 | 240000 | 240000 | 239500 | 407 |
| 411 | 20231122 | 133900 | 117639134500 | 240000 | 240000 | 240000 | 239500 | 380 |
| 412 | 20231122 | 133800 | 117548052500 | 239500 | 239500 | 240000 | 239500 | 416 |
| 413 | 20231122 | 133700 | 117448328500 | 240000 | 239500 | 240000 | 239500 | 290 |
| 414 | 20231122 | 133600 | 117378851500 | 239500 | 239000 | 239500 | 239000 | 2164 |
| 415 | 20231122 | 133500 | 116860745000 | 239500 | 239500 | 239500 | 239000 | 956 |
| 416 | 20231122 | 133400 | 116632099500 | 239000 | 239000 | 239500 | 239000 | 299 |
| 417 | 20231122 | 133300 | 116560629500 | 239500 | 239000 | 239500 | 239000 | 825 |
| 418 | 20231122 | 133200 | 116363444000 | 239000 | 239500 | 239500 | 239000 | 460 |
| 419 | 20231122 | 133100 | 116253433500 | 239000 | 239000 | 239500 | 239000 | 618 |
| 420 | 20231122 | 133000 | 116105660500 | 239000 | 238500 | 239500 | 238500 | 1019 |
| 421 | 20231122 | 132900 | 115862126000 | 239000 | 239000 | 239000 | 238500 | 1762 |
| 422 | 20231122 | 132800 | 115441115000 | 239000 | 238500 | 239000 | 238500 | 750 |
| 423 | 20231122 | 132700 | 115261997500 | 238500 | 239000 | 239000 | 238500 | 612 |
| 424 | 20231122 | 132600 | 115115971500 | 239000 | 239000 | 239000 | 238500 | 834 |
| 425 | 20231122 | 132500 | 114917008500 | 238500 | 239500 | 239500 | 238500 | 5135 |
| 426 | 20231122 | 132400 | 113689720000 | 239500 | 239000 | 239500 | 239000 | 334 |
| 427 | 20231122 | 132300 | 113609876500 | 239500 | 239500 | 239500 | 239000 | 704 |
| 428 | 20231122 | 132200 | 113441406500 | 239500 | 239000 | 239500 | 239000 | 665 |
| 429 | 20231122 | 132100 | 113282324000 | 239000 | 239000 | 239500 | 239000 | 365 |
| 430 | 20231122 | 132000 | 113195073500 | 239000 | 239000 | 239500 | 239000 | 353 |
| 431 | 20231122 | 131900 | 113110688000 | 239500 | 239500 | 239500 | 239000 | 459 |
| 432 | 20231122 | 131800 | 113000948500 | 239000 | 239000 | 239500 | 239000 | 425 |
| 433 | 20231122 | 131700 | 112899342500 | 239500 | 239000 | 239500 | 239000 | 287 |
| 434 | 20231122 | 131600 | 112830731000 | 239000 | 239500 | 239500 | 239000 | 232 |
| 435 | 20231122 | 131500 | 112775270000 | 239500 | 239500 | 239500 | 239000 | 314 |
| 436 | 20231122 | 131400 | 112700150000 | 239500 | 239000 | 239500 | 239000 | 408 |
| 437 | 20231122 | 131300 | 112602444000 | 239000 | 239000 | 239500 | 239000 | 355 |
| 438 | 20231122 | 131200 | 112517479000 | 239000 | 240000 | 240000 | 239000 | 3154 |
| 439 | 20231122 | 131100 | 111762094000 | 240000 | 240000 | 240000 | 239500 | 386 |
| 440 | 20231122 | 131000 | 111669476000 | 240000 | 240000 | 240000 | 239500 | 363 |
| 441 | 20231122 | 130900 | 111582410000 | 240000 | 239500 | 240500 | 239500 | 1214 |
| 442 | 20231122 | 130800 | 111291059500 | 239500 | 240000 | 240000 | 239500 | 1185 |
| 443 | 20231122 | 130700 | 111006751500 | 240000 | 239500 | 240000 | 239500 | 261 |
| 444 | 20231122 | 130600 | 110944221500 | 239500 | 239500 | 240000 | 239500 | 253 |
| 445 | 20231122 | 130500 | 110883613500 | 239500 | 240000 | 240000 | 239500 | 230 |
| 446 | 20231122 | 130400 | 110828519000 | 240000 | 239500 | 240000 | 239500 | 645 |
| 447 | 20231122 | 130300 | 110673979000 | 240000 | 240000 | 240000 | 239500 | 247 |
| 448 | 20231122 | 130200 | 110614784500 | 239500 | 239500 | 240000 | 239500 | 217 |
| 449 | 20231122 | 130100 | 110562803000 | 239500 | 239500 | 240000 | 239500 | 378 |
| 450 | 20231122 | 130000 | 110472269500 | 239500 | 239500 | 240000 | 239500 | 891 |
| 451 | 20231122 | 125900 | 110258557500 | 239500 | 239500 | 240000 | 239500 | 271 |
| 452 | 20231122 | 125800 | 110193649000 | 239500 | 239500 | 240000 | 239500 | 274 |
| 453 | 20231122 | 125700 | 110127975000 | 239500 | 239500 | 240000 | 239500 | 328 |
| 454 | 20231122 | 125600 | 110049360500 | 239500 | 239500 | 240000 | 239500 | 365 |
| 455 | 20231122 | 125500 | 109961925500 | 239500 | 240000 | 240000 | 239000 | 366 |
| 456 | 20231122 | 125400 | 109874283000 | 239500 | 239500 | 240000 | 239500 | 505 |
| 457 | 20231122 | 125300 | 109753332000 | 239500 | 239500 | 240000 | 239500 | 361 |
| 458 | 20231122 | 125200 | 109666844500 | 239500 | 240000 | 240000 | 239500 | 273 |
| 459 | 20231122 | 125100 | 109601422500 | 239500 | 240000 | 240000 | 239500 | 310 |
| 460 | 20231122 | 125000 | 109527120500 | 239500 | 239500 | 240000 | 239500 | 247 |
| 461 | 20231122 | 124900 | 109467929500 | 239500 | 240000 | 240000 | 239500 | 410 |
| 462 | 20231122 | 124800 | 109369728000 | 239500 | 239000 | 240000 | 239000 | 442 |
| 463 | 20231122 | 124700 | 109263879000 | 239500 | 239500 | 239500 | 239000 | 258 |
| 464 | 20231122 | 124600 | 109202127500 | 239500 | 239500 | 239500 | 239000 | 387 |
| 465 | 20231122 | 124500 | 109109554500 | 239500 | 239000 | 239500 | 239000 | 2561 |
| 466 | 20231122 | 124400 | 108496354000 | 239000 | 239000 | 239500 | 238500 | 1969 |
| 467 | 20231122 | 124300 | 108025866000 | 239000 | 239000 | 239500 | 238500 | 2366 |
| 468 | 20231122 | 124200 | 107460564500 | 239000 | 239000 | 239500 | 239000 | 5621 |
| 469 | 20231122 | 124100 | 106117125500 | 239000 | 239500 | 240000 | 239000 | 485 |
| 470 | 20231122 | 124000 | 106001106500 | 239000 | 239500 | 240000 | 239000 | 1052 |
| 471 | 20231122 | 123900 | 105749145500 | 239500 | 239500 | 240000 | 239500 | 200 |
| 472 | 20231122 | 123800 | 105701239500 | 239500 | 239500 | 240000 | 239000 | 746 |
| 473 | 20231122 | 123700 | 105522547500 | 239500 | 239500 | 240000 | 239000 | 2177 |
| 474 | 20231122 | 123600 | 105001149000 | 239500 | 239500 | 240000 | 239500 | 229 |
| 475 | 20231122 | 123500 | 104946282000 | 239500 | 239500 | 240000 | 239500 | 788 |
| 476 | 20231122 | 123400 | 104757311500 | 239500 | 239500 | 240000 | 239500 | 151 |
| 477 | 20231122 | 123300 | 104721141000 | 239500 | 239500 | 240000 | 239500 | 338 |
| 478 | 20231122 | 123200 | 104640166500 | 239500 | 240000 | 240000 | 239500 | 432 |
| 479 | 20231122 | 123100 | 104536683000 | 239500 | 239500 | 240000 | 239500 | 392 |
| 480 | 20231122 | 123000 | 104442738000 | 239500 | 240000 | 240000 | 239500 | 447 |
| 481 | 20231122 | 122900 | 104335625500 | 240000 | 240000 | 240500 | 239500 | 4465 |
| 482 | 20231122 | 122800 | 103264696000 | 240000 | 240000 | 240500 | 240000 | 227 |
| 483 | 20231122 | 122700 | 103210198500 | 240000 | 240000 | 240500 | 240000 | 230 |
| 484 | 20231122 | 122600 | 103154965500 | 240000 | 240000 | 240500 | 240000 | 194 |
| 485 | 20231122 | 122500 | 103108401000 | 240000 | 240000 | 240500 | 240000 | 321 |
| 486 | 20231122 | 122400 | 103031305500 | 240000 | 240000 | 240500 | 240000 | 661 |
| 487 | 20231122 | 122300 | 102872646000 | 240500 | 240500 | 241000 | 240000 | 1723 |
| 488 | 20231122 | 122200 | 102458311500 | 240500 | 240500 | 241000 | 240500 | 213 |
| 489 | 20231122 | 122100 | 102407077000 | 240500 | 240500 | 241000 | 240000 | 396 |
| 490 | 20231122 | 122000 | 102311836000 | 240000 | 240500 | 241000 | 240000 | 302 |
| 491 | 20231122 | 121900 | 102239279500 | 240500 | 240500 | 240500 | 240000 | 320 |
| 492 | 20231122 | 121800 | 102162392500 | 240500 | 240000 | 241000 | 240000 | 307 |
| 493 | 20231122 | 121700 | 102088589000 | 240000 | 240500 | 240500 | 240000 | 525 |
| 494 | 20231122 | 121600 | 101962389500 | 240500 | 240500 | 241000 | 240500 | 177 |
| 495 | 20231122 | 121500 | 101919817000 | 241000 | 240500 | 241000 | 240500 | 556 |
| 496 | 20231122 | 121400 | 101786088000 | 240500 | 241000 | 241000 | 240000 | 294 |
| 497 | 20231122 | 121300 | 101715383500 | 240500 | 240000 | 241000 | 240000 | 403 |
| 498 | 20231122 | 121200 | 101618505000 | 240000 | 240500 | 241000 | 240000 | 1135 |
| 499 | 20231122 | 121100 | 101345576500 | 240500 | 240500 | 241000 | 240500 | 811 |
| 500 | 20231122 | 121000 | 101150426000 | 240500 | 241000 | 241000 | 240500 | 206 |
| 501 | 20231122 | 120900 | 101100870000 | 240500 | 240500 | 241000 | 240500 | 281 |
| 502 | 20231122 | 120800 | 101033251000 | 241000 | 240500 | 241000 | 240500 | 155 |
| 503 | 20231122 | 120700 | 100995966500 | 240500 | 241000 | 241500 | 240500 | 667 |
| 504 | 20231122 | 120600 | 100835312000 | 241000 | 241500 | 241500 | 241000 | 228 |
| 505 | 20231122 | 120500 | 100780360000 | 241500 | 240500 | 241500 | 240500 | 1171 |
| 506 | 20231122 | 120400 | 100498200000 | 241000 | 240500 | 241000 | 240500 | 1288 |
| 507 | 20231122 | 120300 | 100187925000 | 241000 | 240500 | 241000 | 240500 | 424 |
| 508 | 20231122 | 120200 | 100085941000 | 241000 | 240500 | 241000 | 240500 | 169 |
| 509 | 20231122 | 120100 | 100045287000 | 240500 | 240500 | 241000 | 240500 | 376 |
| 510 | 20231122 | 120000 | 99954840500 | 240500 | 241000 | 241000 | 240500 | 162 |
| 511 | 20231122 | 115900 | 99915871000 | 240500 | 240500 | 241000 | 240500 | 224 |
| 512 | 20231122 | 115800 | 99861980000 | 240500 | 240500 | 241000 | 240500 | 166 |
| 513 | 20231122 | 115700 | 99822049500 | 240500 | 240500 | 241000 | 240500 | 479 |
| 514 | 20231122 | 115600 | 99706836500 | 240500 | 240500 | 241000 | 240500 | 196 |
| 515 | 20231122 | 115500 | 99659682500 | 241000 | 241000 | 241500 | 240500 | 676 |
| 516 | 20231122 | 115400 | 99496857500 | 241000 | 241000 | 241500 | 241000 | 486 |
| 517 | 20231122 | 115300 | 99379704000 | 241000 | 241500 | 241500 | 241000 | 343 |
| 518 | 20231122 | 115200 | 99297034000 | 241000 | 241500 | 241500 | 241000 | 151 |
| 519 | 20231122 | 115100 | 99260634500 | 241000 | 241500 | 241500 | 241000 | 1906 |
| 520 | 20231122 | 115000 | 98800412000 | 241500 | 241000 | 241500 | 240500 | 267 |
| 521 | 20231122 | 114900 | 98736034500 | 241000 | 241000 | 241500 | 240500 | 409 |
| 522 | 20231122 | 114800 | 98637513500 | 241000 | 241000 | 241500 | 240500 | 781 |
| 523 | 20231122 | 114700 | 98449150500 | 241000 | 240500 | 241000 | 240500 | 469 |
| 524 | 20231122 | 114600 | 98336212500 | 241000 | 240500 | 241000 | 240500 | 369 |
| 525 | 20231122 | 114500 | 98247401000 | 241000 | 241000 | 241000 | 240500 | 268 |
| 526 | 20231122 | 114400 | 98182924000 | 240500 | 241000 | 241500 | 240500 | 2237 |
| 527 | 20231122 | 114300 | 97643799500 | 241000 | 241000 | 241500 | 241000 | 528 |
| 528 | 20231122 | 114200 | 97516495000 | 241500 | 241500 | 241500 | 241000 | 664 |
| 529 | 20231122 | 114100 | 97356247000 | 241500 | 241500 | 241500 | 241000 | 204 |
| 530 | 20231122 | 114000 | 97307060500 | 241000 | 241000 | 241500 | 241000 | 3455 |
| 531 | 20231122 | 113900 | 96472760500 | 241500 | 241000 | 241500 | 241000 | 292 |
| 532 | 20231122 | 113800 | 96402367000 | 241000 | 241000 | 241500 | 241000 | 784 |
| 533 | 20231122 | 113700 | 96213207500 | 241000 | 241000 | 241000 | 240500 | 583 |
| 534 | 20231122 | 113600 | 96072713000 | 241000 | 241000 | 241000 | 240500 | 1449 |
| 535 | 20231122 | 113500 | 95723521000 | 241000 | 241000 | 241000 | 240500 | 218 |
| 536 | 20231122 | 113400 | 95671012000 | 241000 | 241000 | 241000 | 240500 | 218 |
| 537 | 20231122 | 113300 | 95618498500 | 241000 | 240500 | 241000 | 240500 | 139 |
| 538 | 20231122 | 113200 | 95585016000 | 241000 | 241000 | 241000 | 240500 | 1816 |
| 539 | 20231122 | 113100 | 95147395000 | 241000 | 240000 | 241000 | 240000 | 4321 |
| 540 | 20231122 | 113000 | 94107688000 | 240000 | 240000 | 240500 | 240000 | 275 |
| 541 | 20231122 | 112900 | 94041679000 | 240000 | 240000 | 240000 | 239500 | 319 |
| 542 | 20231122 | 112800 | 93965127500 | 240000 | 240500 | 240500 | 240000 | 376 |
| 543 | 20231122 | 112700 | 93874885500 | 240000 | 239500 | 240000 | 239500 | 3306 |
| 544 | 20231122 | 112600 | 93081481500 | 239500 | 239500 | 240000 | 239500 | 1276 |
| 545 | 20231122 | 112500 | 92775668000 | 239500 | 239500 | 240000 | 239500 | 399 |
| 546 | 20231122 | 112400 | 92680080000 | 239500 | 239500 | 240000 | 239500 | 414 |
| 547 | 20231122 | 112300 | 92580915500 | 239000 | 239500 | 239500 | 239000 | 873 |
| 548 | 20231122 | 112200 | 92372129500 | 239000 | 239500 | 239500 | 239000 | 1860 |
| 549 | 20231122 | 112100 | 91926763000 | 239500 | 239500 | 240000 | 239500 | 137 |
| 550 | 20231122 | 112000 | 91893947500 | 239500 | 240000 | 240000 | 239500 | 1010 |
| 551 | 20231122 | 111900 | 91651565500 | 240000 | 240500 | 240500 | 240000 | 385 |
| 552 | 20231122 | 111800 | 91559134000 | 240000 | 240500 | 240500 | 240000 | 496 |
| 553 | 20231122 | 111700 | 91440063500 | 240500 | 240000 | 240500 | 240000 | 838 |
| 554 | 20231122 | 111600 | 91238878500 | 240000 | 240000 | 240500 | 239500 | 2980 |
| 555 | 20231122 | 111500 | 90523663000 | 240000 | 240000 | 240000 | 239500 | 385 |
| 556 | 20231122 | 111400 | 90431374500 | 240000 | 239000 | 240000 | 239000 | 1094 |
| 557 | 20231122 | 111300 | 90169364000 | 239000 | 239000 | 239500 | 238500 | 1376 |
| 558 | 20231122 | 111200 | 89840505000 | 239000 | 239000 | 239000 | 238500 | 1880 |
| 559 | 20231122 | 111100 | 89391367500 | 239000 | 238500 | 239000 | 238500 | 505 |
| 560 | 20231122 | 111000 | 89270866500 | 239000 | 238500 | 239000 | 238500 | 477 |
| 561 | 20231122 | 110900 | 89156941500 | 238500 | 238500 | 239000 | 238000 | 1203 |
| 562 | 20231122 | 110800 | 88870034500 | 238500 | 238500 | 239000 | 238000 | 5095 |
| 563 | 20231122 | 110700 | 87654893000 | 239000 | 238500 | 239000 | 238500 | 1507 |
| 564 | 20231122 | 110600 | 87295413500 | 239000 | 239000 | 239500 | 238500 | 8149 |
| 565 | 20231122 | 110500 | 85347763000 | 239000 | 239000 | 239500 | 239000 | 622 |
| 566 | 20231122 | 110400 | 85198955000 | 239500 | 239500 | 239500 | 239000 | 2751 |
| 567 | 20231122 | 110300 | 84541319000 | 239000 | 239000 | 239500 | 239000 | 336 |
| 568 | 20231122 | 110200 | 84460899500 | 239000 | 239500 | 239500 | 239000 | 485 |
| 569 | 20231122 | 110100 | 84344812000 | 239000 | 239500 | 239500 | 239000 | 353 |
| 570 | 20231122 | 110000 | 84260304000 | 239500 | 240000 | 240000 | 239000 | 2710 |
| 571 | 20231122 | 105900 | 83611288000 | 240000 | 240000 | 240000 | 239500 | 591 |
| 572 | 20231122 | 105800 | 83469683000 | 240000 | 240000 | 240000 | 239500 | 322 |
| 573 | 20231122 | 105700 | 83392544000 | 240000 | 239500 | 240000 | 239500 | 223 |
| 574 | 20231122 | 105600 | 83339101500 | 240000 | 240000 | 240500 | 239500 | 739 |
| 575 | 20231122 | 105500 | 83161753500 | 240500 | 240500 | 240500 | 240000 | 1763 |
| 576 | 20231122 | 105400 | 82738478500 | 240500 | 239500 | 240500 | 239500 | 7625 |
| 577 | 20231122 | 105300 | 80906644000 | 239500 | 240000 | 240000 | 239500 | 5308 |
| 578 | 20231122 | 105200 | 79635353500 | 239500 | 240000 | 240000 | 239500 | 220 |
| 579 | 20231122 | 105100 | 79582624000 | 240000 | 239500 | 240000 | 239500 | 273 |
| 580 | 20231122 | 105000 | 79517185000 | 239500 | 240000 | 240000 | 239500 | 300 |
| 581 | 20231122 | 104900 | 79445313500 | 240000 | 240000 | 240000 | 239500 | 387 |
| 582 | 20231122 | 104800 | 79352572000 | 240000 | 239500 | 240000 | 239500 | 666 |
| 583 | 20231122 | 104700 | 79192982000 | 239500 | 240000 | 240000 | 239500 | 405 |
| 584 | 20231122 | 104600 | 79095868000 | 239500 | 239500 | 240000 | 239500 | 606 |
| 585 | 20231122 | 104500 | 78950649500 | 239500 | 240000 | 240000 | 239500 | 575 |
| 586 | 20231122 | 104400 | 78812801000 | 240000 | 240000 | 240000 | 239500 | 270 |
| 587 | 20231122 | 104300 | 78748019500 | 240000 | 240500 | 240500 | 239500 | 1784 |
| 588 | 20231122 | 104200 | 78319829000 | 240500 | 240500 | 240500 | 240000 | 203 |
| 589 | 20231122 | 104100 | 78271043000 | 240000 | 240000 | 240500 | 239500 | 1498 |
| 590 | 20231122 | 104000 | 77911523000 | 240000 | 240000 | 240000 | 239500 | 152 |
| 591 | 20231122 | 103900 | 77875075500 | 240000 | 240000 | 240000 | 239500 | 198 |
| 592 | 20231122 | 103800 | 77827585500 | 240000 | 239500 | 240000 | 239500 | 330 |
| 593 | 20231122 | 103700 | 77748491000 | 240000 | 240000 | 240000 | 239500 | 530 |
| 594 | 20231122 | 103600 | 77621312500 | 239500 | 240000 | 240000 | 239500 | 461 |
| 595 | 20231122 | 103500 | 77510816000 | 239500 | 239500 | 240000 | 239000 | 2591 |
| 596 | 20231122 | 103400 | 76890290000 | 239500 | 239500 | 239500 | 239000 | 1293 |
| 597 | 20231122 | 103300 | 76581122500 | 239000 | 239500 | 239500 | 239000 | 483 |
| 598 | 20231122 | 103200 | 76465535500 | 239500 | 239000 | 239500 | 239000 | 1385 |
| 599 | 20231122 | 103100 | 76134089000 | 239500 | 239500 | 240000 | 239000 | 2125 |
| 600 | 20231122 | 103000 | 75625173500 | 240000 | 240500 | 240500 | 239500 | 9518 |
| 601 | 20231122 | 102900 | 73342601500 | 240500 | 240500 | 240500 | 240000 | 201 |
| 602 | 20231122 | 102800 | 73294344500 | 240500 | 240500 | 241000 | 240000 | 876 |
| 603 | 20231122 | 102700 | 73083685000 | 241000 | 240000 | 241000 | 239500 | 3791 |
| 604 | 20231122 | 102600 | 72173002500 | 240000 | 240000 | 240000 | 239500 | 1397 |
| 605 | 20231122 | 102500 | 71838338000 | 240000 | 239500 | 240000 | 239500 | 1270 |
| 606 | 20231122 | 102400 | 71534029500 | 239500 | 240000 | 240000 | 239500 | 1194 |
| 607 | 20231122 | 102300 | 71247944000 | 240000 | 240000 | 240000 | 239500 | 2725 |
| 608 | 20231122 | 102200 | 70594532000 | 240000 | 240500 | 240500 | 239500 | 8048 |
| 609 | 20231122 | 102100 | 68663011500 | 240500 | 240500 | 240500 | 240000 | 951 |
| 610 | 20231122 | 102000 | 68434701000 | 240500 | 240500 | 241000 | 240000 | 4592 |
| 611 | 20231122 | 101900 | 67330464000 | 241000 | 241500 | 241500 | 240500 | 2255 |
| 612 | 20231122 | 101800 | 66787002500 | 241500 | 241500 | 242000 | 241500 | 828 |
| 613 | 20231122 | 101700 | 66586983500 | 241500 | 241500 | 242000 | 241000 | 714 |
| 614 | 20231122 | 101600 | 66414628500 | 241000 | 241000 | 241500 | 241000 | 304 |
| 615 | 20231122 | 101500 | 66341249000 | 241500 | 241500 | 241500 | 241000 | 311 |
| 616 | 20231122 | 101400 | 66266242500 | 241500 | 241000 | 241500 | 240500 | 1063 |
| 617 | 20231122 | 101300 | 66010058000 | 241000 | 241000 | 241000 | 240500 | 620 |
| 618 | 20231122 | 101200 | 65860708500 | 241000 | 241000 | 241500 | 240500 | 505 |
| 619 | 20231122 | 101100 | 65739040000 | 241000 | 241000 | 241500 | 240500 | 1816 |
| 620 | 20231122 | 101000 | 65301832000 | 241000 | 241500 | 242000 | 240500 | 1712 |
| 621 | 20231122 | 100900 | 64889135500 | 241500 | 241000 | 242000 | 241000 | 930 |
| 622 | 20231122 | 100800 | 64664625500 | 241000 | 241000 | 241000 | 240500 | 1807 |
| 623 | 20231122 | 100700 | 64229321000 | 241000 | 240500 | 241000 | 240500 | 470 |
| 624 | 20231122 | 100600 | 64116212500 | 241000 | 240500 | 241000 | 240500 | 627 |
| 625 | 20231122 | 100500 | 63965357000 | 241000 | 241000 | 241000 | 240500 | 641 |
| 626 | 20231122 | 100400 | 63810893500 | 241000 | 241500 | 241500 | 240500 | 1855 |
| 627 | 20231122 | 100300 | 63363781000 | 241000 | 241000 | 241500 | 241000 | 363 |
| 628 | 20231122 | 100200 | 63276271000 | 241000 | 240500 | 241000 | 240500 | 1749 |
| 629 | 20231122 | 100100 | 62855104000 | 240500 | 240500 | 241000 | 240000 | 1002 |
| 630 | 20231122 | 100000 | 62614090500 | 240500 | 240500 | 241000 | 240000 | 2613 |
| 631 | 20231122 | 095900 | 61985654500 | 241000 | 241000 | 241000 | 240500 | 1440 |
| 632 | 20231122 | 095800 | 61639245500 | 241000 | 241000 | 241000 | 240500 | 1067 |
| 633 | 20231122 | 095700 | 61382524000 | 241000 | 240500 | 241000 | 240500 | 1630 |
| 634 | 20231122 | 095600 | 60990393000 | 241000 | 240500 | 241000 | 240500 | 1511 |
| 635 | 20231122 | 095500 | 60626955000 | 240500 | 241000 | 241000 | 240500 | 1975 |
| 636 | 20231122 | 095400 | 60151678500 | 241000 | 241000 | 241000 | 240500 | 584 |
| 637 | 20231122 | 095300 | 60011122000 | 241000 | 241500 | 241500 | 240500 | 1607 |
| 638 | 20231122 | 095200 | 59623772500 | 241500 | 241500 | 242000 | 241500 | 1819 |
| 639 | 20231122 | 095100 | 59184213000 | 241500 | 241500 | 241500 | 241000 | 1078 |
| 640 | 20231122 | 095000 | 58923999000 | 241500 | 241500 | 241500 | 241000 | 1990 |
| 641 | 20231122 | 094900 | 58443639000 | 241000 | 241000 | 241500 | 240500 | 1361 |
| 642 | 20231122 | 094800 | 58115571000 | 241000 | 241000 | 241500 | 240500 | 1899 |
| 643 | 20231122 | 094700 | 57658281500 | 241500 | 240500 | 241500 | 240000 | 2389 |
| 644 | 20231122 | 094600 | 57083354000 | 240500 | 240500 | 241000 | 240000 | 1425 |
| 645 | 20231122 | 094500 | 56740868500 | 240500 | 240000 | 241000 | 239500 | 1944 |
| 646 | 20231122 | 094400 | 56273968500 | 240000 | 240000 | 240500 | 239500 | 7130 |
| 647 | 20231122 | 094300 | 54563345500 | 240500 | 241000 | 241000 | 240000 | 14345 |
| 648 | 20231122 | 094200 | 51117644000 | 241000 | 241000 | 241500 | 240500 | 3414 |
| 649 | 20231122 | 094100 | 50294640000 | 241500 | 242000 | 242000 | 241000 | 1903 |
| 650 | 20231122 | 094000 | 49834933500 | 242000 | 241500 | 242000 | 241000 | 2037 |
| 651 | 20231122 | 093900 | 49342702500 | 241500 | 240500 | 241500 | 240500 | 4811 |
| 652 | 20231122 | 093800 | 48183977000 | 241000 | 241500 | 241500 | 240500 | 8447 |
| 653 | 20231122 | 093700 | 46149496500 | 241000 | 243000 | 243000 | 241000 | 9245 |
| 654 | 20231122 | 093600 | 43913779000 | 243000 | 242500 | 243000 | 242500 | 1142 |
| 655 | 20231122 | 093500 | 43636611000 | 242500 | 242000 | 243000 | 242000 | 5210 |
| 656 | 20231122 | 093400 | 42374809000 | 242000 | 242500 | 242500 | 242000 | 3951 |
| 657 | 20231122 | 093300 | 41418192500 | 242500 | 243500 | 243500 | 242500 | 11178 |
| 658 | 20231122 | 093200 | 38704203500 | 243000 | 243500 | 244000 | 243000 | 3601 |
| 659 | 20231122 | 093100 | 37827050000 | 244000 | 244000 | 244500 | 243500 | 3818 |
| 660 | 20231122 | 093000 | 36895850500 | 244500 | 244500 | 245000 | 243500 | 5521 |
| 661 | 20231122 | 092900 | 35547636500 | 245000 | 245500 | 245500 | 244500 | 4987 |
| 662 | 20231122 | 092800 | 34326363500 | 245000 | 245500 | 246000 | 245000 | 3741 |
| 663 | 20231122 | 092700 | 33408334500 | 246000 | 246000 | 246500 | 245500 | 1704 |
| 664 | 20231122 | 092600 | 32989381500 | 246000 | 247000 | 247000 | 246000 | 2113 |
| 665 | 20231122 | 092500 | 32468973500 | 246500 | 246000 | 247000 | 246000 | 3587 |
| 666 | 20231122 | 092400 | 31584845500 | 246000 | 246500 | 246500 | 246000 | 1519 |
| 667 | 20231122 | 092300 | 31211028500 | 246500 | 246500 | 247000 | 246000 | 2158 |
| 668 | 20231122 | 092200 | 30678928000 | 246500 | 247000 | 247500 | 246500 | 1235 |
| 669 | 20231122 | 092100 | 30374182500 | 247000 | 247500 | 248000 | 246500 | 3739 |
| 670 | 20231122 | 092000 | 29449646500 | 248000 | 247000 | 248000 | 246000 | 8493 |
| 671 | 20231122 | 091900 | 27350677000 | 247000 | 247000 | 247500 | 246500 | 3288 |
| 672 | 20231122 | 091800 | 26538733500 | 247000 | 247500 | 247500 | 246500 | 4599 |
| 673 | 20231122 | 091700 | 25401570500 | 247500 | 247000 | 247500 | 246500 | 1858 |
| 674 | 20231122 | 091600 | 24942317000 | 247500 | 247000 | 248000 | 246500 | 5610 |
| 675 | 20231122 | 091500 | 23555246500 | 247500 | 247000 | 247500 | 246500 | 7051 |
| 676 | 20231122 | 091400 | 21813354000 | 247000 | 246500 | 247000 | 246500 | 2452 |
| 677 | 20231122 | 091300 | 21208111500 | 246500 | 246500 | 247000 | 246000 | 3128 |
| 678 | 20231122 | 091200 | 20436738000 | 246500 | 245500 | 247000 | 245500 | 5927 |
| 679 | 20231122 | 091100 | 18979227500 | 246000 | 246000 | 246500 | 245500 | 2880 |
| 680 | 20231122 | 091000 | 18271581000 | 246000 | 246500 | 247500 | 245500 | 7859 |
| 681 | 20231122 | 090900 | 16333675500 | 246500 | 245500 | 247000 | 245000 | 7070 |
| 682 | 20231122 | 090800 | 14594144000 | 245000 | 244500 | 245500 | 244500 | 3531 |
| 683 | 20231122 | 090700 | 13729377000 | 244500 | 244000 | 245000 | 243000 | 5394 |
| 684 | 20231122 | 090600 | 12411900000 | 244000 | 242500 | 244000 | 242000 | 6073 |
| 685 | 20231122 | 090500 | 10937390000 | 242500 | 243000 | 243500 | 242000 | 5937 |
| 686 | 20231122 | 090400 | 9496151500 | 242500 | 243000 | 243500 | 242500 | 3651 |
| 687 | 20231122 | 090300 | 8609032000 | 243000 | 244500 | 244500 | 242500 | 4994 |
| 688 | 20231122 | 090200 | 7393296500 | 244500 | 244500 | 245500 | 243500 | 4148 |
| 689 | 20231122 | 090100 | 6379547000 | 244500 | 243500 | 245000 | 242000 | 13972 |
| 690 | 20231122 | 090000 | 2972441000 | 242000 | 243000 | 244500 | 241500 | 11773 |