41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 202900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 20591 |
| 3 | 20231121 | 202800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 4 | 20231121 | 202700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 5 | 20231121 | 202600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 6 | 20231121 | 202500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 7 | 20231121 | 202400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 8 | 20231121 | 202300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 9 | 20231121 | 202200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 10 | 20231121 | 202100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 11 | 20231121 | 202000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 12 | 20231121 | 201900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 13 | 20231121 | 201800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 14 | 20231121 | 201700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 15 | 20231121 | 201600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 16 | 20231121 | 201500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 17 | 20231121 | 201400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 18 | 20231121 | 201300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 19 | 20231121 | 201200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 20 | 20231121 | 201100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 21 | 20231121 | 201000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 22 | 20231121 | 200900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 23 | 20231121 | 200800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 24 | 20231121 | 200700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 25 | 20231121 | 200600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 26 | 20231121 | 200500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 27 | 20231121 | 200400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 28 | 20231121 | 200300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 29 | 20231121 | 200200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 30 | 20231121 | 200100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 31 | 20231121 | 200000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 32 | 20231121 | 195900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 20591 |
| 33 | 20231121 | 195800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 34 | 20231121 | 195700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 35 | 20231121 | 195600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 36 | 20231121 | 195500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 37 | 20231121 | 195400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 38 | 20231121 | 195300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 39 | 20231121 | 195200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 40 | 20231121 | 195100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 41 | 20231121 | 195000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 42 | 20231121 | 194900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 43 | 20231121 | 194800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 44 | 20231121 | 194700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 45 | 20231121 | 194600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 46 | 20231121 | 194500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 47 | 20231121 | 194400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 48 | 20231121 | 194300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 49 | 20231121 | 194200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 50 | 20231121 | 194100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 51 | 20231121 | 194000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 52 | 20231121 | 193900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 53 | 20231121 | 193800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 54 | 20231121 | 193700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 55 | 20231121 | 193600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 56 | 20231121 | 193500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 57 | 20231121 | 193400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 58 | 20231121 | 193300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 59 | 20231121 | 193200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 60 | 20231121 | 193100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 61 | 20231121 | 193000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 62 | 20231121 | 192900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 20591 |
| 63 | 20231121 | 192800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 64 | 20231121 | 192700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 65 | 20231121 | 192600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 66 | 20231121 | 192500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 67 | 20231121 | 192400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 68 | 20231121 | 192300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 69 | 20231121 | 192200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 70 | 20231121 | 192100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 71 | 20231121 | 192000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 72 | 20231121 | 191900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 73 | 20231121 | 191800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 74 | 20231121 | 191700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 75 | 20231121 | 191600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 76 | 20231121 | 191500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 77 | 20231121 | 191400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 78 | 20231121 | 191300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 79 | 20231121 | 191200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 80 | 20231121 | 191100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 81 | 20231121 | 191000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 82 | 20231121 | 190900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 83 | 20231121 | 190800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 84 | 20231121 | 190700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 85 | 20231121 | 190600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 86 | 20231121 | 190500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 87 | 20231121 | 190400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 88 | 20231121 | 190300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 89 | 20231121 | 190200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 90 | 20231121 | 190100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 91 | 20231121 | 190000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 92 | 20231121 | 185900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 20591 |
| 93 | 20231121 | 185800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 94 | 20231121 | 185700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 95 | 20231121 | 185600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 96 | 20231121 | 185500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 97 | 20231121 | 185400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 98 | 20231121 | 185300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 99 | 20231121 | 185200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 100 | 20231121 | 185100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 101 | 20231121 | 185000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 102 | 20231121 | 184900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 103 | 20231121 | 184800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 104 | 20231121 | 184700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 105 | 20231121 | 184600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 106 | 20231121 | 184500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 107 | 20231121 | 184400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 108 | 20231121 | 184300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 109 | 20231121 | 184200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 110 | 20231121 | 184100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 111 | 20231121 | 184000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 112 | 20231121 | 183900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 113 | 20231121 | 183800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 114 | 20231121 | 183700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 115 | 20231121 | 183600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 116 | 20231121 | 183500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 117 | 20231121 | 183400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 118 | 20231121 | 183300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 119 | 20231121 | 183200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 120 | 20231121 | 183100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 121 | 20231121 | 183000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 122 | 20231121 | 182900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 20591 |
| 123 | 20231121 | 182800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 124 | 20231121 | 182700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 125 | 20231121 | 182600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 126 | 20231121 | 182500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 127 | 20231121 | 182400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 128 | 20231121 | 182300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 129 | 20231121 | 182200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 130 | 20231121 | 182100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 131 | 20231121 | 182000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 132 | 20231121 | 181900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 133 | 20231121 | 181800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 134 | 20231121 | 181700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 135 | 20231121 | 181600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 136 | 20231121 | 181500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 137 | 20231121 | 181400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 138 | 20231121 | 181300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 139 | 20231121 | 181200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 140 | 20231121 | 181100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 141 | 20231121 | 181000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 142 | 20231121 | 180900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 143 | 20231121 | 180800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 144 | 20231121 | 180700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 145 | 20231121 | 180600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 146 | 20231121 | 180500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 147 | 20231121 | 180400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 148 | 20231121 | 180300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 149 | 20231121 | 180200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 150 | 20231121 | 180100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 151 | 20231121 | 180000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 152 | 20231121 | 175900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 20591 |
| 153 | 20231121 | 175800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 154 | 20231121 | 175700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 155 | 20231121 | 175600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 156 | 20231121 | 175500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 157 | 20231121 | 175400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 158 | 20231121 | 175300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 159 | 20231121 | 175200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 160 | 20231121 | 175100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 161 | 20231121 | 175000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 162 | 20231121 | 174900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 163 | 20231121 | 174800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 164 | 20231121 | 174700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 165 | 20231121 | 174600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 166 | 20231121 | 174500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 167 | 20231121 | 174400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 168 | 20231121 | 174300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 169 | 20231121 | 174200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 170 | 20231121 | 174100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 171 | 20231121 | 174000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 172 | 20231121 | 173900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 173 | 20231121 | 173800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 174 | 20231121 | 173700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 175 | 20231121 | 173600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 176 | 20231121 | 173500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 177 | 20231121 | 173400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 178 | 20231121 | 173300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 179 | 20231121 | 173200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 180 | 20231121 | 173100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 181 | 20231121 | 173000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 182 | 20231121 | 172900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 20591 |
| 183 | 20231121 | 172800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 184 | 20231121 | 172700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 185 | 20231121 | 172600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 186 | 20231121 | 172500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 187 | 20231121 | 172400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 188 | 20231121 | 172300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 189 | 20231121 | 172200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 190 | 20231121 | 172100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 191 | 20231121 | 172000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 192 | 20231121 | 171900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 193 | 20231121 | 171800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 194 | 20231121 | 171700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 195 | 20231121 | 171600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 196 | 20231121 | 171500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 197 | 20231121 | 171400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 198 | 20231121 | 171300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 199 | 20231121 | 171200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 200 | 20231121 | 171100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 201 | 20231121 | 171000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 202 | 20231121 | 170900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 203 | 20231121 | 170800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 204 | 20231121 | 170700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 205 | 20231121 | 170600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 206 | 20231121 | 170500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 207 | 20231121 | 170400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 208 | 20231121 | 170300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 209 | 20231121 | 170200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 210 | 20231121 | 170100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 211 | 20231121 | 170000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 212 | 20231121 | 165900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 20591 |
| 213 | 20231121 | 165800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 214 | 20231121 | 165700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 215 | 20231121 | 165600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 216 | 20231121 | 165500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 217 | 20231121 | 165400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 218 | 20231121 | 165300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 219 | 20231121 | 165200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 220 | 20231121 | 165100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 221 | 20231121 | 165000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 222 | 20231121 | 164900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 223 | 20231121 | 164800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 224 | 20231121 | 164700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 225 | 20231121 | 164600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 226 | 20231121 | 164500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 227 | 20231121 | 164400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 228 | 20231121 | 164300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 229 | 20231121 | 164200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 230 | 20231121 | 164100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 231 | 20231121 | 164000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 232 | 20231121 | 163900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 233 | 20231121 | 163800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 234 | 20231121 | 163700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 235 | 20231121 | 163600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 236 | 20231121 | 163500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 237 | 20231121 | 163400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 238 | 20231121 | 163300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 239 | 20231121 | 163200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 240 | 20231121 | 163100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 241 | 20231121 | 163000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 242 | 20231121 | 162900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 20591 |
| 243 | 20231121 | 162800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 244 | 20231121 | 162700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 245 | 20231121 | 162600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 246 | 20231121 | 162500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 247 | 20231121 | 162400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 248 | 20231121 | 162300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 249 | 20231121 | 162200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 250 | 20231121 | 162100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 251 | 20231121 | 162000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 252 | 20231121 | 161900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 253 | 20231121 | 161800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 254 | 20231121 | 161700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 255 | 20231121 | 161600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 256 | 20231121 | 161500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 257 | 20231121 | 161400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 258 | 20231121 | 161300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 259 | 20231121 | 161200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 260 | 20231121 | 161100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 261 | 20231121 | 161000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 262 | 20231121 | 160900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 263 | 20231121 | 160800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 264 | 20231121 | 160700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 265 | 20231121 | 160600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 266 | 20231121 | 160500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 267 | 20231121 | 160400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 268 | 20231121 | 160300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 269 | 20231121 | 160200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 270 | 20231121 | 160100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 271 | 20231121 | 160000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 272 | 20231121 | 155900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 20591 |
| 273 | 20231121 | 155800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 274 | 20231121 | 155700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 275 | 20231121 | 155600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 276 | 20231121 | 155500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 277 | 20231121 | 155400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 278 | 20231121 | 155300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 279 | 20231121 | 155200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 280 | 20231121 | 155100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 281 | 20231121 | 155000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 282 | 20231121 | 154900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 283 | 20231121 | 154800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 284 | 20231121 | 154700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 285 | 20231121 | 154600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 286 | 20231121 | 154500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 287 | 20231121 | 154400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 288 | 20231121 | 154300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 289 | 20231121 | 154200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 290 | 20231121 | 154100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 291 | 20231121 | 154000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 292 | 20231121 | 153900 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 293 | 20231121 | 153800 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 294 | 20231121 | 153700 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 295 | 20231121 | 153600 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 296 | 20231121 | 153500 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 297 | 20231121 | 153400 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 298 | 20231121 | 153300 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 299 | 20231121 | 153200 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 300 | 20231121 | 153100 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 301 | 20231121 | 153000 | 223017608000 | 245500 | 245500 | 245500 | 245500 | 20591 |
| 302 | 20231121 | 152900 | 217962517500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 303 | 20231121 | 152800 | 217962517500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 304 | 20231121 | 152700 | 217962517500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 305 | 20231121 | 152600 | 217962517500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 306 | 20231121 | 152500 | 217962517500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 307 | 20231121 | 152400 | 217962517500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 308 | 20231121 | 152300 | 217962517500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 309 | 20231121 | 152200 | 217962517500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 310 | 20231121 | 152100 | 217962517500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 311 | 20231121 | 152000 | 217962517500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 312 | 20231121 | 151900 | 217962517500 | 246500 | 246500 | 246500 | 246000 | 2528 |
| 313 | 20231121 | 151800 | 217340230000 | 246500 | 246500 | 246500 | 246000 | 2304 |
| 314 | 20231121 | 151700 | 216773153000 | 246500 | 247000 | 247000 | 246000 | 2941 |
| 315 | 20231121 | 151600 | 216047668000 | 247000 | 246000 | 247000 | 246000 | 4590 |
| 316 | 20231121 | 151500 | 214916117500 | 246000 | 246500 | 246500 | 246000 | 1176 |
| 317 | 20231121 | 151400 | 214626737500 | 246000 | 246500 | 246500 | 246000 | 1082 |
| 318 | 20231121 | 151300 | 214360458500 | 246500 | 246500 | 246500 | 246000 | 1359 |
| 319 | 20231121 | 151200 | 214025896500 | 246500 | 246500 | 246500 | 246000 | 881 |
| 320 | 20231121 | 151100 | 213809048000 | 246000 | 246500 | 246500 | 246000 | 688 |
| 321 | 20231121 | 151000 | 213639720000 | 246500 | 246000 | 246500 | 246000 | 1513 |
| 322 | 20231121 | 150900 | 213267320500 | 246500 | 246000 | 246500 | 246000 | 1658 |
| 323 | 20231121 | 150800 | 212859424500 | 246500 | 246500 | 246500 | 246000 | 860 |
| 324 | 20231121 | 150700 | 212647781500 | 246500 | 246500 | 246500 | 246000 | 802 |
| 325 | 20231121 | 150600 | 212450353500 | 246000 | 246000 | 246500 | 246000 | 2017 |
| 326 | 20231121 | 150500 | 211953829500 | 246500 | 246500 | 246500 | 246000 | 1294 |
| 327 | 20231121 | 150400 | 211635349000 | 246000 | 246500 | 246500 | 246000 | 628 |
| 328 | 20231121 | 150300 | 211480739500 | 246500 | 246500 | 246500 | 246000 | 828 |
| 329 | 20231121 | 150200 | 211276918500 | 246500 | 246500 | 246500 | 246000 | 702 |
| 330 | 20231121 | 150100 | 211104124000 | 246000 | 246000 | 246500 | 246000 | 1134 |
| 331 | 20231121 | 150000 | 210824999000 | 246500 | 245500 | 246500 | 245500 | 3733 |
| 332 | 20231121 | 145900 | 209906689000 | 246000 | 245500 | 246000 | 245500 | 451 |
| 333 | 20231121 | 145800 | 209795877500 | 245500 | 245500 | 246000 | 245500 | 689 |
| 334 | 20231121 | 145700 | 209626541000 | 245500 | 246000 | 246000 | 245500 | 633 |
| 335 | 20231121 | 145600 | 209471114500 | 245500 | 246000 | 246000 | 245500 | 484 |
| 336 | 20231121 | 145500 | 209352250500 | 245500 | 245500 | 246000 | 245500 | 897 |
| 337 | 20231121 | 145400 | 209131798500 | 245500 | 246500 | 246500 | 245500 | 2494 |
| 338 | 20231121 | 145300 | 208518353000 | 246000 | 246000 | 246500 | 246000 | 458 |
| 339 | 20231121 | 145200 | 208405622500 | 246000 | 246000 | 246500 | 246000 | 376 |
| 340 | 20231121 | 145100 | 208313089500 | 246500 | 246000 | 246500 | 246000 | 210 |
| 341 | 20231121 | 145000 | 208261385000 | 246000 | 246000 | 246500 | 246000 | 559 |
| 342 | 20231121 | 144900 | 208123837000 | 246500 | 246500 | 246500 | 246000 | 594 |
| 343 | 20231121 | 144800 | 207977617500 | 246500 | 246500 | 246500 | 246000 | 243 |
| 344 | 20231121 | 144700 | 207917741000 | 246000 | 246500 | 246500 | 246000 | 603 |
| 345 | 20231121 | 144600 | 207769369000 | 246500 | 246000 | 246500 | 246000 | 2013 |
| 346 | 20231121 | 144500 | 207274056000 | 246000 | 246000 | 246000 | 245500 | 840 |
| 347 | 20231121 | 144400 | 207067660500 | 246000 | 246000 | 246000 | 245500 | 349 |
| 348 | 20231121 | 144300 | 206981901500 | 246000 | 245500 | 246000 | 245500 | 561 |
| 349 | 20231121 | 144200 | 206844005000 | 246000 | 245500 | 246000 | 245500 | 513 |
| 350 | 20231121 | 144100 | 206717987000 | 246000 | 246500 | 246500 | 245500 | 5910 |
| 351 | 20231121 | 144000 | 205264024500 | 246000 | 246000 | 246500 | 246000 | 462 |
| 352 | 20231121 | 143900 | 205150242500 | 246500 | 246500 | 247000 | 246500 | 2849 |
| 353 | 20231121 | 143800 | 204447927000 | 246500 | 247000 | 247000 | 246500 | 523 |
| 354 | 20231121 | 143700 | 204318924000 | 246500 | 247000 | 247000 | 246500 | 598 |
| 355 | 20231121 | 143600 | 204171421000 | 246500 | 247000 | 247000 | 246500 | 766 |
| 356 | 20231121 | 143500 | 203982405000 | 247000 | 247500 | 247500 | 247000 | 1447 |
| 357 | 20231121 | 143400 | 203624941500 | 247500 | 247000 | 247500 | 247000 | 815 |
| 358 | 20231121 | 143300 | 203423251000 | 247000 | 247000 | 247500 | 246500 | 1901 |
| 359 | 20231121 | 143200 | 202953072500 | 246500 | 247000 | 247000 | 246500 | 453 |
| 360 | 20231121 | 143100 | 202841222000 | 247000 | 247000 | 247000 | 246500 | 1810 |
| 361 | 20231121 | 143000 | 202394171500 | 246500 | 246500 | 247000 | 246500 | 197 |
| 362 | 20231121 | 142900 | 202345583500 | 247000 | 246500 | 247000 | 246500 | 1896 |
| 363 | 20231121 | 142800 | 201878184000 | 246500 | 246000 | 246500 | 246000 | 1106 |
| 364 | 20231121 | 142700 | 201605981500 | 246500 | 246500 | 247000 | 246000 | 4433 |
| 365 | 20231121 | 142600 | 200513247000 | 246500 | 247000 | 247000 | 246500 | 412 |
| 366 | 20231121 | 142500 | 200411532000 | 247000 | 247000 | 247000 | 246500 | 279 |
| 367 | 20231121 | 142400 | 200342709000 | 247000 | 246500 | 247000 | 246500 | 352 |
| 368 | 20231121 | 142300 | 200255836000 | 246500 | 246500 | 246500 | 246000 | 869 |
| 369 | 20231121 | 142200 | 200041673000 | 246500 | 246500 | 246500 | 246000 | 682 |
| 370 | 20231121 | 142100 | 199873590000 | 246500 | 246500 | 246500 | 246000 | 689 |
| 371 | 20231121 | 142000 | 199703771500 | 246500 | 246500 | 246500 | 246000 | 249 |
| 372 | 20231121 | 141900 | 199642407000 | 246500 | 246500 | 246500 | 246000 | 457 |
| 373 | 20231121 | 141800 | 199529792000 | 246500 | 246500 | 246500 | 246000 | 402 |
| 374 | 20231121 | 141700 | 199430835000 | 246000 | 246500 | 246500 | 246000 | 123 |
| 375 | 20231121 | 141600 | 199400524500 | 246500 | 246000 | 246500 | 246000 | 394 |
| 376 | 20231121 | 141500 | 199303423500 | 246000 | 246000 | 246500 | 246000 | 368 |
| 377 | 20231121 | 141400 | 199212850000 | 246000 | 246500 | 246500 | 246000 | 337 |
| 378 | 20231121 | 141300 | 199129809000 | 246000 | 246500 | 246500 | 246000 | 956 |
| 379 | 20231121 | 141200 | 198894569000 | 246500 | 246000 | 246500 | 246000 | 64 |
| 380 | 20231121 | 141100 | 198878808500 | 246000 | 246000 | 246500 | 245500 | 799 |
| 381 | 20231121 | 141000 | 198682331500 | 246000 | 247500 | 247500 | 245500 | 7174 |
| 382 | 20231121 | 140900 | 196913833000 | 247500 | 247500 | 247500 | 247000 | 879 |
| 383 | 20231121 | 140800 | 196696308500 | 247500 | 247000 | 247500 | 246500 | 5257 |
| 384 | 20231121 | 140700 | 195397733000 | 247000 | 247000 | 247500 | 246500 | 1418 |
| 385 | 20231121 | 140600 | 195047498500 | 246500 | 246500 | 247000 | 246000 | 405 |
| 386 | 20231121 | 140500 | 194947665000 | 246500 | 246500 | 246500 | 246000 | 659 |
| 387 | 20231121 | 140400 | 194785252500 | 246000 | 246000 | 246500 | 246000 | 343 |
| 388 | 20231121 | 140300 | 194700855500 | 246000 | 246000 | 246500 | 245500 | 403 |
| 389 | 20231121 | 140200 | 194601711500 | 246000 | 246500 | 246500 | 245500 | 2778 |
| 390 | 20231121 | 140100 | 193918279500 | 246500 | 246500 | 246500 | 246000 | 1014 |
| 391 | 20231121 | 140000 | 193668330500 | 246500 | 247000 | 247000 | 246000 | 805 |
| 392 | 20231121 | 135900 | 193469903000 | 246500 | 246500 | 246500 | 246000 | 960 |
| 393 | 20231121 | 135800 | 193233277500 | 246000 | 246000 | 246500 | 246000 | 825 |
| 394 | 20231121 | 135700 | 193030204500 | 246000 | 246500 | 246500 | 245500 | 2705 |
| 395 | 20231121 | 135600 | 192364746500 | 246500 | 246500 | 246500 | 246000 | 565 |
| 396 | 20231121 | 135500 | 192225490000 | 246500 | 245500 | 246500 | 245500 | 2455 |
| 397 | 20231121 | 135400 | 191621516000 | 246000 | 245500 | 246000 | 245500 | 839 |
| 398 | 20231121 | 135300 | 191415507000 | 245500 | 245500 | 246000 | 245500 | 550 |
| 399 | 20231121 | 135200 | 191280471000 | 245500 | 245500 | 246000 | 245500 | 398 |
| 400 | 20231121 | 135100 | 191182737000 | 246000 | 245500 | 246000 | 245500 | 429 |
| 401 | 20231121 | 135000 | 191077379500 | 245500 | 245500 | 246000 | 245000 | 2326 |
| 402 | 20231121 | 134900 | 190506582000 | 245500 | 245000 | 246000 | 245000 | 2061 |
| 403 | 20231121 | 134800 | 190000617500 | 245500 | 246000 | 246000 | 245000 | 5221 |
| 404 | 20231121 | 134700 | 188719157000 | 246000 | 246000 | 246000 | 245500 | 467 |
| 405 | 20231121 | 134600 | 188604304500 | 245500 | 245500 | 246000 | 245500 | 374 |
| 406 | 20231121 | 134500 | 188512362500 | 246000 | 246000 | 246000 | 245500 | 577 |
| 407 | 20231121 | 134400 | 188370479000 | 245500 | 245500 | 246000 | 245500 | 836 |
| 408 | 20231121 | 134300 | 188165194500 | 245500 | 245500 | 246000 | 245000 | 912 |
| 409 | 20231121 | 134200 | 187941297000 | 245500 | 245500 | 246000 | 245000 | 2717 |
| 410 | 20231121 | 134100 | 187274315500 | 245500 | 245500 | 245500 | 245000 | 6576 |
| 411 | 20231121 | 134000 | 185660454500 | 245500 | 246000 | 246000 | 245500 | 594 |
| 412 | 20231121 | 133900 | 185514541500 | 246000 | 246000 | 246000 | 245500 | 764 |
| 413 | 20231121 | 133800 | 185326642500 | 246000 | 246000 | 246500 | 245500 | 1445 |
| 414 | 20231121 | 133700 | 184971167000 | 246000 | 245500 | 246500 | 245000 | 3218 |
| 415 | 20231121 | 133600 | 184180144500 | 245500 | 245500 | 246000 | 245000 | 4544 |
| 416 | 20231121 | 133500 | 183065250000 | 245000 | 247500 | 248000 | 245000 | 19816 |
| 417 | 20231121 | 133400 | 178183747500 | 247500 | 248000 | 248000 | 247000 | 2414 |
| 418 | 20231121 | 133300 | 177586244000 | 248000 | 248000 | 248500 | 247500 | 1490 |
| 419 | 20231121 | 133200 | 177216668500 | 248000 | 247500 | 248000 | 247500 | 1477 |
| 420 | 20231121 | 133100 | 176850599500 | 247500 | 248000 | 248000 | 247500 | 2813 |
| 421 | 20231121 | 133000 | 176154312500 | 248000 | 247500 | 248500 | 247000 | 936 |
| 422 | 20231121 | 132900 | 175922353000 | 247500 | 248000 | 248500 | 247500 | 2400 |
| 423 | 20231121 | 132800 | 175327895000 | 248500 | 247500 | 248500 | 247000 | 1550 |
| 424 | 20231121 | 132700 | 174943705500 | 247500 | 247500 | 248000 | 247000 | 3702 |
| 425 | 20231121 | 132600 | 174027382500 | 247500 | 249000 | 249000 | 247500 | 8120 |
| 426 | 20231121 | 132500 | 172013693500 | 249000 | 249000 | 249500 | 248500 | 2353 |
| 427 | 20231121 | 132400 | 171427786500 | 249000 | 249500 | 249500 | 248500 | 3042 |
| 428 | 20231121 | 132300 | 170670282000 | 249500 | 250500 | 251000 | 249000 | 4491 |
| 429 | 20231121 | 132200 | 169547786500 | 251000 | 251500 | 252000 | 250500 | 20598 |
| 430 | 20231121 | 132100 | 164364543500 | 252000 | 251500 | 252000 | 251000 | 10239 |
| 431 | 20231121 | 132000 | 161789366500 | 251000 | 249500 | 251000 | 249000 | 14625 |
| 432 | 20231121 | 131900 | 158126818000 | 249500 | 248500 | 249500 | 248500 | 2703 |
| 433 | 20231121 | 131800 | 157454020000 | 249000 | 247000 | 249000 | 247000 | 2625 |
| 434 | 20231121 | 131700 | 156802369500 | 247500 | 247500 | 248000 | 247000 | 1746 |
| 435 | 20231121 | 131600 | 156370189500 | 247500 | 247500 | 248000 | 247000 | 2032 |
| 436 | 20231121 | 131500 | 155867084000 | 247000 | 247500 | 247500 | 247000 | 564 |
| 437 | 20231121 | 131400 | 155727721500 | 247500 | 247000 | 247500 | 247000 | 1170 |
| 438 | 20231121 | 131300 | 155438719500 | 247000 | 247500 | 247500 | 247000 | 665 |
| 439 | 20231121 | 131200 | 155274406500 | 247500 | 247500 | 248000 | 247000 | 4421 |
| 440 | 20231121 | 131100 | 154181350000 | 247500 | 248000 | 248000 | 247500 | 199 |
| 441 | 20231121 | 131000 | 154132077000 | 247500 | 247500 | 248000 | 247500 | 553 |
| 442 | 20231121 | 130900 | 153995138000 | 248000 | 247500 | 248000 | 247500 | 879 |
| 443 | 20231121 | 130800 | 153777216000 | 247500 | 247500 | 248000 | 247500 | 375 |
| 444 | 20231121 | 130700 | 153684391500 | 247500 | 247500 | 247500 | 247000 | 660 |
| 445 | 20231121 | 130600 | 153521130500 | 247500 | 247000 | 247500 | 247000 | 367 |
| 446 | 20231121 | 130500 | 153430364000 | 247500 | 247500 | 247500 | 247000 | 663 |
| 447 | 20231121 | 130400 | 153266409000 | 247000 | 247500 | 247500 | 247000 | 729 |
| 448 | 20231121 | 130300 | 153086067500 | 247500 | 247500 | 248000 | 247000 | 935 |
| 449 | 20231121 | 130200 | 152854904000 | 247500 | 248000 | 248000 | 247000 | 1727 |
| 450 | 20231121 | 130100 | 152427444500 | 248000 | 247500 | 248000 | 247500 | 841 |
| 451 | 20231121 | 130000 | 152219117500 | 247500 | 248000 | 248000 | 247500 | 1229 |
| 452 | 20231121 | 125900 | 151914927000 | 247500 | 248000 | 248500 | 247500 | 773 |
| 453 | 20231121 | 125800 | 151723329000 | 248000 | 248500 | 249000 | 248000 | 2699 |
| 454 | 20231121 | 125700 | 151053034500 | 249000 | 249000 | 249000 | 248500 | 812 |
| 455 | 20231121 | 125600 | 150850906500 | 249000 | 249500 | 249500 | 248500 | 2008 |
| 456 | 20231121 | 125500 | 150351028000 | 249500 | 249000 | 249500 | 249000 | 403 |
| 457 | 20231121 | 125400 | 150250537500 | 249000 | 249000 | 249500 | 249000 | 395 |
| 458 | 20231121 | 125300 | 150152124000 | 249500 | 249500 | 249500 | 249000 | 450 |
| 459 | 20231121 | 125200 | 150039985500 | 249000 | 249000 | 249500 | 248500 | 401 |
| 460 | 20231121 | 125100 | 149940126500 | 249000 | 249500 | 249500 | 249000 | 1347 |
| 461 | 20231121 | 125000 | 149604615500 | 249500 | 249500 | 250000 | 249000 | 1010 |
| 462 | 20231121 | 124900 | 149352587500 | 249500 | 250000 | 250000 | 249000 | 2145 |
| 463 | 20231121 | 124800 | 148817285500 | 250000 | 249000 | 250000 | 249000 | 641 |
| 464 | 20231121 | 124700 | 148657316500 | 249000 | 248500 | 249500 | 248500 | 1601 |
| 465 | 20231121 | 124600 | 148258553000 | 249000 | 248500 | 249000 | 248000 | 1555 |
| 466 | 20231121 | 124500 | 147872090000 | 248500 | 248500 | 248500 | 247500 | 788 |
| 467 | 20231121 | 124400 | 147676650000 | 248000 | 248500 | 249000 | 247500 | 2629 |
| 468 | 20231121 | 124300 | 147024261500 | 249000 | 249000 | 249500 | 248500 | 1075 |
| 469 | 20231121 | 124200 | 146756611000 | 249500 | 250000 | 250000 | 249000 | 2160 |
| 470 | 20231121 | 124100 | 146217348000 | 250000 | 250000 | 250500 | 249500 | 960 |
| 471 | 20231121 | 124000 | 145977428500 | 250000 | 250500 | 251000 | 250000 | 1840 |
| 472 | 20231121 | 123900 | 145516885000 | 250500 | 250500 | 251000 | 250000 | 2628 |
| 473 | 20231121 | 123800 | 144858648500 | 251000 | 250500 | 251000 | 250500 | 1039 |
| 474 | 20231121 | 123700 | 144598020500 | 250500 | 250000 | 251000 | 250000 | 3070 |
| 475 | 20231121 | 123600 | 143829256500 | 250000 | 249500 | 250500 | 249500 | 1135 |
| 476 | 20231121 | 123500 | 143545604000 | 250500 | 250500 | 251000 | 250000 | 4528 |
| 477 | 20231121 | 123400 | 142412143500 | 250500 | 249500 | 250500 | 249500 | 6944 |
| 478 | 20231121 | 123300 | 140675522000 | 249500 | 249000 | 250000 | 249000 | 2474 |
| 479 | 20231121 | 123200 | 140058283000 | 249000 | 249000 | 249500 | 249000 | 472 |
| 480 | 20231121 | 123100 | 139940562500 | 249500 | 248500 | 249500 | 248000 | 6348 |
| 481 | 20231121 | 123000 | 138360147500 | 248500 | 248500 | 249000 | 248000 | 1517 |
| 482 | 20231121 | 122900 | 137983185000 | 248500 | 248500 | 249000 | 248500 | 784 |
| 483 | 20231121 | 122800 | 137788270000 | 248500 | 248500 | 249000 | 248500 | 1141 |
| 484 | 20231121 | 122700 | 137504623500 | 248500 | 248500 | 249000 | 248500 | 1070 |
| 485 | 20231121 | 122600 | 137238706500 | 248500 | 248500 | 249000 | 248500 | 240 |
| 486 | 20231121 | 122500 | 137179031500 | 249000 | 248500 | 249000 | 248500 | 995 |
| 487 | 20231121 | 122400 | 136931320000 | 248500 | 248500 | 249000 | 248000 | 3081 |
| 488 | 20231121 | 122300 | 136165625500 | 248500 | 247500 | 248500 | 247500 | 2408 |
| 489 | 20231121 | 122200 | 135568482000 | 247500 | 247500 | 247500 | 247000 | 2181 |
| 490 | 20231121 | 122100 | 135028705000 | 247000 | 247000 | 247500 | 246500 | 2532 |
| 491 | 20231121 | 122000 | 134403258000 | 246500 | 246500 | 247000 | 246500 | 372 |
| 492 | 20231121 | 121900 | 134311536500 | 246500 | 246500 | 247000 | 246500 | 232 |
| 493 | 20231121 | 121800 | 134254302000 | 246500 | 246500 | 247000 | 246500 | 638 |
| 494 | 20231121 | 121700 | 134096835000 | 246500 | 246500 | 246500 | 246000 | 158 |
| 495 | 20231121 | 121600 | 134057894000 | 246500 | 246000 | 246500 | 246000 | 1071 |
| 496 | 20231121 | 121500 | 133793958000 | 246500 | 246000 | 246500 | 246000 | 206 |
| 497 | 20231121 | 121400 | 133743205500 | 246000 | 246000 | 246500 | 246000 | 77 |
| 498 | 20231121 | 121300 | 133724255000 | 246000 | 247000 | 247000 | 246000 | 2145 |
| 499 | 20231121 | 121200 | 133195514500 | 247000 | 246500 | 247000 | 246500 | 142 |
| 500 | 20231121 | 121100 | 133160478000 | 246500 | 246500 | 247000 | 246500 | 254 |
| 501 | 20231121 | 121000 | 133097848500 | 247000 | 246500 | 247000 | 246500 | 170 |
| 502 | 20231121 | 120900 | 133055886000 | 246500 | 246500 | 247000 | 246500 | 121 |
| 503 | 20231121 | 120800 | 133026019000 | 247000 | 246500 | 247000 | 246500 | 228 |
| 504 | 20231121 | 120700 | 132969741000 | 246500 | 247000 | 247000 | 246500 | 96 |
| 505 | 20231121 | 120600 | 132946057000 | 247000 | 246500 | 247000 | 246500 | 222 |
| 506 | 20231121 | 120500 | 132891263000 | 246500 | 246500 | 247000 | 246500 | 136 |
| 507 | 20231121 | 120400 | 132857711500 | 247000 | 246500 | 247000 | 246500 | 171 |
| 508 | 20231121 | 120300 | 132815533500 | 246500 | 247000 | 247000 | 246500 | 63 |
| 509 | 20231121 | 120200 | 132799991000 | 246500 | 246500 | 247000 | 246500 | 97 |
| 510 | 20231121 | 120100 | 132776065000 | 246500 | 247000 | 247000 | 246500 | 192 |
| 511 | 20231121 | 120000 | 132728693000 | 246500 | 246000 | 247000 | 246000 | 134 |
| 512 | 20231121 | 115900 | 132695637000 | 246500 | 246000 | 246500 | 246000 | 1310 |
| 513 | 20231121 | 115800 | 132372759000 | 246000 | 246000 | 246500 | 246000 | 148 |
| 514 | 20231121 | 115700 | 132336303500 | 246000 | 246000 | 246500 | 246000 | 258 |
| 515 | 20231121 | 115600 | 132272824000 | 246000 | 246000 | 246500 | 246000 | 398 |
| 516 | 20231121 | 115500 | 132174907500 | 246000 | 246000 | 246500 | 246000 | 222 |
| 517 | 20231121 | 115400 | 132120285000 | 246000 | 246000 | 246500 | 246000 | 219 |
| 518 | 20231121 | 115300 | 132066407500 | 246000 | 246000 | 246500 | 246000 | 677 |
| 519 | 20231121 | 115200 | 131899852000 | 246000 | 246000 | 246500 | 246000 | 368 |
| 520 | 20231121 | 115100 | 131809310000 | 246000 | 246000 | 246500 | 246000 | 103 |
| 521 | 20231121 | 115000 | 131783939000 | 246000 | 246000 | 246500 | 246000 | 179 |
| 522 | 20231121 | 114900 | 131739899500 | 246000 | 246000 | 246500 | 246000 | 2285 |
| 523 | 20231121 | 114800 | 131177762000 | 246500 | 246000 | 246500 | 246000 | 179 |
| 524 | 20231121 | 114700 | 131133702500 | 246000 | 246500 | 246500 | 246000 | 353 |
| 525 | 20231121 | 114600 | 131046840000 | 246500 | 246000 | 246500 | 246000 | 274 |
| 526 | 20231121 | 114500 | 130979415000 | 246500 | 246000 | 246500 | 246000 | 204 |
| 527 | 20231121 | 114400 | 130929143500 | 246000 | 246500 | 247000 | 246000 | 191 |
| 528 | 20231121 | 114300 | 130882067500 | 246500 | 246500 | 247000 | 246500 | 261 |
| 529 | 20231121 | 114200 | 130817721000 | 246500 | 246500 | 247000 | 246500 | 442 |
| 530 | 20231121 | 114100 | 130708746000 | 246500 | 247000 | 247000 | 246500 | 511 |
| 531 | 20231121 | 114000 | 130582762500 | 247000 | 246500 | 247000 | 246500 | 438 |
| 532 | 20231121 | 113900 | 130474626000 | 247000 | 246500 | 247000 | 246500 | 232 |
| 533 | 20231121 | 113800 | 130417429500 | 246500 | 247000 | 247000 | 246500 | 154 |
| 534 | 20231121 | 113700 | 130379446500 | 246500 | 247000 | 247000 | 246500 | 370 |
| 535 | 20231121 | 113600 | 130288211000 | 247000 | 247000 | 247000 | 246500 | 112 |
| 536 | 20231121 | 113500 | 130260585500 | 246500 | 246500 | 247000 | 246500 | 238 |
| 537 | 20231121 | 113400 | 130201895500 | 246500 | 246500 | 247000 | 246500 | 421 |
| 538 | 20231121 | 113300 | 130098105500 | 246500 | 247000 | 247000 | 246500 | 165 |
| 539 | 20231121 | 113200 | 130057411500 | 246500 | 247500 | 247500 | 246500 | 883 |
| 540 | 20231121 | 113100 | 129839307000 | 247000 | 247500 | 247500 | 247000 | 116 |
| 541 | 20231121 | 113000 | 129810644500 | 247000 | 247000 | 247500 | 247000 | 285 |
| 542 | 20231121 | 112900 | 129740226000 | 247500 | 247000 | 247500 | 247000 | 157 |
| 543 | 20231121 | 112800 | 129701413000 | 247000 | 247000 | 247500 | 247000 | 129 |
| 544 | 20231121 | 112700 | 129669536500 | 247000 | 247500 | 247500 | 247000 | 654 |
| 545 | 20231121 | 112600 | 129507908000 | 247000 | 247500 | 247500 | 247000 | 152 |
| 546 | 20231121 | 112500 | 129470340000 | 247500 | 246500 | 247500 | 246500 | 1393 |
| 547 | 20231121 | 112400 | 129125992500 | 246500 | 247000 | 247000 | 246500 | 2002 |
| 548 | 20231121 | 112300 | 128631597000 | 247000 | 246000 | 247000 | 246000 | 1003 |
| 549 | 20231121 | 112200 | 128384416500 | 246500 | 245500 | 246500 | 245500 | 1830 |
| 550 | 20231121 | 112100 | 127934266000 | 246000 | 246000 | 246000 | 245500 | 534 |
| 551 | 20231121 | 112000 | 127803113000 | 246000 | 246000 | 246500 | 245500 | 1687 |
| 552 | 20231121 | 111900 | 127388113000 | 246000 | 246000 | 246500 | 246000 | 680 |
| 553 | 20231121 | 111800 | 127220779000 | 246000 | 246500 | 246500 | 246000 | 261 |
| 554 | 20231121 | 111700 | 127156538000 | 246500 | 246500 | 246500 | 246000 | 346 |
| 555 | 20231121 | 111600 | 127071386000 | 246500 | 247000 | 247000 | 246000 | 1990 |
| 556 | 20231121 | 111500 | 126581441500 | 246500 | 246500 | 247000 | 246500 | 364 |
| 557 | 20231121 | 111400 | 126491700500 | 247000 | 247000 | 247000 | 246500 | 502 |
| 558 | 20231121 | 111300 | 126367817500 | 246500 | 246500 | 247000 | 246500 | 486 |
| 559 | 20231121 | 111200 | 126247953500 | 247000 | 246500 | 247000 | 246500 | 401 |
| 560 | 20231121 | 111100 | 126149102500 | 246500 | 247000 | 247000 | 246500 | 924 |
| 561 | 20231121 | 111000 | 125921323500 | 247000 | 246500 | 247000 | 246500 | 177 |
| 562 | 20231121 | 110900 | 125877654500 | 247000 | 247000 | 247000 | 246500 | 158 |
| 563 | 20231121 | 110800 | 125838645500 | 247000 | 247000 | 247000 | 246500 | 349 |
| 564 | 20231121 | 110700 | 125752552500 | 247000 | 246500 | 247000 | 246500 | 356 |
| 565 | 20231121 | 110600 | 125664684000 | 246500 | 246500 | 247000 | 246500 | 134 |
| 566 | 20231121 | 110500 | 125631630000 | 246500 | 246500 | 247000 | 246500 | 421 |
| 567 | 20231121 | 110400 | 125527720000 | 247000 | 247000 | 247000 | 246500 | 201 |
| 568 | 20231121 | 110300 | 125478115500 | 246500 | 246500 | 247000 | 246500 | 152 |
| 569 | 20231121 | 110200 | 125440645500 | 246500 | 247000 | 247000 | 246500 | 733 |
| 570 | 20231121 | 110100 | 125259869000 | 247000 | 247500 | 247500 | 247000 | 467 |
| 571 | 20231121 | 110000 | 125144488000 | 247500 | 247000 | 247500 | 247000 | 483 |
| 572 | 20231121 | 105900 | 125025146500 | 247500 | 246500 | 247500 | 246000 | 2442 |
| 573 | 20231121 | 105800 | 124422173000 | 246500 | 246500 | 246500 | 246000 | 741 |
| 574 | 20231121 | 105700 | 124239794000 | 246500 | 246000 | 246500 | 246000 | 228 |
| 575 | 20231121 | 105600 | 124183609000 | 246000 | 246000 | 246500 | 246000 | 291 |
| 576 | 20231121 | 105500 | 124111973500 | 246500 | 246000 | 246500 | 246000 | 296 |
| 577 | 20231121 | 105400 | 124039096500 | 246500 | 246500 | 246500 | 246000 | 258 |
| 578 | 20231121 | 105300 | 123975559000 | 246500 | 247000 | 247000 | 246000 | 1051 |
| 579 | 20231121 | 105200 | 123716476500 | 247000 | 246500 | 247000 | 246500 | 288 |
| 580 | 20231121 | 105100 | 123645465000 | 247000 | 247000 | 247000 | 246500 | 225 |
| 581 | 20231121 | 105000 | 123589961000 | 246500 | 247000 | 247000 | 246500 | 608 |
| 582 | 20231121 | 104900 | 123439847500 | 247000 | 247000 | 247000 | 246500 | 161 |
| 583 | 20231121 | 104800 | 123400090500 | 247000 | 247000 | 247500 | 246500 | 851 |
| 584 | 20231121 | 104700 | 123189903500 | 247000 | 247000 | 247500 | 246500 | 1923 |
| 585 | 20231121 | 104600 | 122714866500 | 247000 | 246500 | 247000 | 246500 | 305 |
| 586 | 20231121 | 104500 | 122639582000 | 246500 | 246500 | 247000 | 246000 | 748 |
| 587 | 20231121 | 104400 | 122455189500 | 246000 | 246000 | 246500 | 245500 | 1386 |
| 588 | 20231121 | 104300 | 122114127000 | 245500 | 245500 | 246000 | 245500 | 783 |
| 589 | 20231121 | 104200 | 121921809500 | 245500 | 246000 | 246000 | 245500 | 1446 |
| 590 | 20231121 | 104100 | 121566786000 | 246000 | 246000 | 246000 | 245500 | 774 |
| 591 | 20231121 | 104000 | 121376611000 | 246000 | 246000 | 246500 | 246000 | 1028 |
| 592 | 20231121 | 103900 | 121123701500 | 246500 | 246500 | 246500 | 246000 | 621 |
| 593 | 20231121 | 103800 | 120970901000 | 246000 | 247000 | 247000 | 246000 | 1261 |
| 594 | 20231121 | 103700 | 120660141500 | 247000 | 247000 | 247000 | 246500 | 228 |
| 595 | 20231121 | 103600 | 120603865500 | 247000 | 246500 | 247000 | 246500 | 871 |
| 596 | 20231121 | 103500 | 120388952500 | 246500 | 247500 | 247500 | 246500 | 1835 |
| 597 | 20231121 | 103400 | 119935692000 | 247500 | 247500 | 247500 | 247000 | 467 |
| 598 | 20231121 | 103300 | 119820136500 | 247500 | 247000 | 247500 | 247000 | 324 |
| 599 | 20231121 | 103200 | 119739986500 | 247500 | 247000 | 247500 | 247000 | 665 |
| 600 | 20231121 | 103100 | 119575447000 | 247500 | 248000 | 248000 | 247000 | 2006 |
| 601 | 20231121 | 103000 | 119078956000 | 248000 | 247500 | 248000 | 247000 | 1841 |
| 602 | 20231121 | 102900 | 118623196000 | 247500 | 247000 | 247500 | 247000 | 653 |
| 603 | 20231121 | 102800 | 118461673500 | 247000 | 247000 | 247500 | 246500 | 858 |
| 604 | 20231121 | 102700 | 118249465500 | 247000 | 246500 | 247000 | 246000 | 3363 |
| 605 | 20231121 | 102600 | 117419966000 | 246500 | 246500 | 247000 | 246500 | 1037 |
| 606 | 20231121 | 102500 | 117164199000 | 246500 | 246500 | 247000 | 246000 | 3297 |
| 607 | 20231121 | 102400 | 116351163500 | 246500 | 247000 | 247000 | 246000 | 2850 |
| 608 | 20231121 | 102300 | 115648801500 | 247000 | 247000 | 247000 | 246500 | 1076 |
| 609 | 20231121 | 102200 | 115383086000 | 247000 | 247000 | 247000 | 246500 | 1366 |
| 610 | 20231121 | 102100 | 115045812000 | 247000 | 247000 | 247000 | 246500 | 1357 |
| 611 | 20231121 | 102000 | 114710647000 | 247000 | 247000 | 247500 | 246500 | 2655 |
| 612 | 20231121 | 101900 | 114054591000 | 247500 | 246500 | 247500 | 246500 | 812 |
| 613 | 20231121 | 101800 | 113853778000 | 247000 | 247000 | 247000 | 246500 | 1739 |
| 614 | 20231121 | 101700 | 113424271000 | 247000 | 247000 | 247000 | 246500 | 3958 |
| 615 | 20231121 | 101600 | 112446741000 | 247000 | 246500 | 247000 | 246000 | 2047 |
| 616 | 20231121 | 101500 | 111942304500 | 246000 | 246000 | 246500 | 246000 | 909 |
| 617 | 20231121 | 101400 | 111718306000 | 246500 | 246000 | 246500 | 246000 | 3610 |
| 618 | 20231121 | 101300 | 110829870500 | 245500 | 246000 | 246000 | 245500 | 445 |
| 619 | 20231121 | 101200 | 110720536500 | 245500 | 246000 | 246000 | 245500 | 1310 |
| 620 | 20231121 | 101100 | 110398672500 | 246000 | 246500 | 246500 | 245500 | 2489 |
| 621 | 20231121 | 101000 | 109786691500 | 246500 | 246000 | 246500 | 246000 | 829 |
| 622 | 20231121 | 100900 | 109582615000 | 246000 | 246500 | 246500 | 246000 | 1283 |
| 623 | 20231121 | 100800 | 109266741000 | 246500 | 245500 | 246500 | 245000 | 2908 |
| 624 | 20231121 | 100700 | 108552195000 | 245000 | 246000 | 246000 | 245000 | 1912 |
| 625 | 20231121 | 100600 | 108082877000 | 246000 | 246500 | 246500 | 245500 | 5607 |
| 626 | 20231121 | 100500 | 106702782500 | 246500 | 246000 | 246500 | 245500 | 2119 |
| 627 | 20231121 | 100400 | 106181161500 | 246000 | 245500 | 246000 | 245000 | 702 |
| 628 | 20231121 | 100300 | 106008722000 | 245500 | 246000 | 246000 | 245000 | 2489 |
| 629 | 20231121 | 100200 | 105397707000 | 246000 | 245500 | 246000 | 245000 | 1535 |
| 630 | 20231121 | 100100 | 105020602000 | 245500 | 246000 | 246000 | 245000 | 3657 |
| 631 | 20231121 | 100000 | 104122788500 | 246000 | 244500 | 246000 | 244500 | 3441 |
| 632 | 20231121 | 095900 | 103278437500 | 245000 | 243500 | 245000 | 243500 | 2104 |
| 633 | 20231121 | 095800 | 102764167000 | 244000 | 244000 | 244500 | 243500 | 839 |
| 634 | 20231121 | 095700 | 102559392500 | 244000 | 243500 | 244500 | 243000 | 3765 |
| 635 | 20231121 | 095600 | 101642121000 | 243500 | 244000 | 244000 | 243500 | 3039 |
| 636 | 20231121 | 095500 | 100901867500 | 243500 | 244500 | 244500 | 243500 | 2554 |
| 637 | 20231121 | 095400 | 100278628000 | 244500 | 244000 | 244500 | 243500 | 1260 |
| 638 | 20231121 | 095300 | 99971104000 | 244000 | 244000 | 244500 | 243500 | 2899 |
| 639 | 20231121 | 095200 | 99263577000 | 244000 | 243500 | 244500 | 243500 | 1649 |
| 640 | 20231121 | 095100 | 98861181000 | 244000 | 243500 | 244000 | 242500 | 3379 |
| 641 | 20231121 | 095000 | 98039006500 | 243500 | 242500 | 243500 | 242500 | 1813 |
| 642 | 20231121 | 094900 | 97598401000 | 242500 | 243000 | 243000 | 242000 | 1999 |
| 643 | 20231121 | 094800 | 97113650500 | 243000 | 242500 | 243000 | 242000 | 2460 |
| 644 | 20231121 | 094700 | 96516903500 | 242500 | 242000 | 242500 | 241500 | 2643 |
| 645 | 20231121 | 094600 | 95877335500 | 241500 | 242500 | 243000 | 241500 | 4481 |
| 646 | 20231121 | 094500 | 94793180000 | 243000 | 242000 | 243000 | 242000 | 2962 |
| 647 | 20231121 | 094400 | 94074733000 | 242000 | 242000 | 242500 | 241500 | 2433 |
| 648 | 20231121 | 094300 | 93486010000 | 242000 | 241500 | 242000 | 241000 | 1615 |
| 649 | 20231121 | 094200 | 93096071000 | 242000 | 241500 | 242000 | 241000 | 6695 |
| 650 | 20231121 | 094100 | 91479507000 | 241500 | 242000 | 242500 | 241000 | 10122 |
| 651 | 20231121 | 094000 | 89033028000 | 242500 | 242500 | 242500 | 242000 | 2189 |
| 652 | 20231121 | 093900 | 88503046000 | 242500 | 243000 | 243000 | 242000 | 5105 |
| 653 | 20231121 | 093800 | 87264837000 | 243000 | 242500 | 243000 | 242500 | 1025 |
| 654 | 20231121 | 093700 | 87016000500 | 242500 | 243000 | 243500 | 242500 | 2869 |
| 655 | 20231121 | 093600 | 86318976500 | 243000 | 243000 | 243500 | 242500 | 2910 |
| 656 | 20231121 | 093500 | 85612059500 | 243000 | 242000 | 243500 | 241500 | 10132 |
| 657 | 20231121 | 093400 | 83159556000 | 241500 | 242000 | 243000 | 241500 | 14481 |
| 658 | 20231121 | 093300 | 79654926000 | 242000 | 243000 | 243500 | 242000 | 10486 |
| 659 | 20231121 | 093200 | 77110727500 | 243500 | 244500 | 245000 | 243000 | 11357 |
| 660 | 20231121 | 093100 | 74342732000 | 244500 | 244500 | 245000 | 244000 | 4204 |
| 661 | 20231121 | 093000 | 73315076000 | 244000 | 245000 | 245500 | 244000 | 18516 |
| 662 | 20231121 | 092900 | 68783098000 | 245000 | 246000 | 247000 | 245000 | 7549 |
| 663 | 20231121 | 092800 | 66926973000 | 246000 | 246000 | 246500 | 245500 | 2928 |
| 664 | 20231121 | 092700 | 66207111500 | 246000 | 245500 | 246000 | 245000 | 3177 |
| 665 | 20231121 | 092600 | 65427668000 | 245000 | 246000 | 246000 | 245000 | 5155 |
| 666 | 20231121 | 092500 | 64162714000 | 245500 | 245500 | 246000 | 245000 | 4681 |
| 667 | 20231121 | 092400 | 63013276500 | 245000 | 245500 | 246000 | 245000 | 3834 |
| 668 | 20231121 | 092300 | 62073660500 | 245000 | 246500 | 246500 | 245000 | 12161 |
| 669 | 20231121 | 092200 | 59085871000 | 246500 | 246500 | 247000 | 246000 | 5104 |
| 670 | 20231121 | 092100 | 57828677500 | 246500 | 246000 | 247000 | 246000 | 3311 |
| 671 | 20231121 | 092000 | 57012694500 | 246500 | 245500 | 246500 | 245500 | 3236 |
| 672 | 20231121 | 091900 | 56216563500 | 246000 | 248000 | 248500 | 245500 | 13760 |
| 673 | 20231121 | 091800 | 52820816500 | 248500 | 248000 | 248500 | 247500 | 2674 |
| 674 | 20231121 | 091700 | 52158112000 | 248000 | 248000 | 249000 | 248000 | 5402 |
| 675 | 20231121 | 091600 | 50817541500 | 248500 | 250500 | 251000 | 248000 | 12798 |
| 676 | 20231121 | 091500 | 47622510000 | 250500 | 251500 | 251500 | 250000 | 11037 |
| 677 | 20231121 | 091400 | 44854559000 | 251000 | 250000 | 251500 | 249500 | 8628 |
| 678 | 20231121 | 091300 | 42695519500 | 250000 | 249500 | 251500 | 249000 | 12893 |
| 679 | 20231121 | 091200 | 39469515500 | 249500 | 249000 | 249500 | 248500 | 7502 |
| 680 | 20231121 | 091100 | 37601723000 | 249000 | 248000 | 250000 | 247500 | 11036 |
| 681 | 20231121 | 091000 | 34852790500 | 248000 | 246500 | 248000 | 246000 | 9611 |
| 682 | 20231121 | 090900 | 32482723500 | 246000 | 246500 | 247000 | 245500 | 11032 |
| 683 | 20231121 | 090800 | 29767025500 | 246500 | 247500 | 247500 | 246000 | 10610 |
| 684 | 20231121 | 090700 | 27151862000 | 247500 | 246500 | 247500 | 246000 | 9687 |
| 685 | 20231121 | 090600 | 24763088500 | 246500 | 247000 | 248000 | 246500 | 4296 |
| 686 | 20231121 | 090500 | 23701387500 | 247500 | 247000 | 249000 | 246500 | 16795 |
| 687 | 20231121 | 090400 | 19545060500 | 247000 | 248500 | 248500 | 247000 | 9211 |
| 688 | 20231121 | 090300 | 17263883000 | 248500 | 248000 | 249500 | 247500 | 10532 |
| 689 | 20231121 | 090200 | 14645510000 | 247500 | 249500 | 249500 | 247500 | 11602 |
| 690 | 20231121 | 090100 | 11763472000 | 249500 | 251500 | 252000 | 248000 | 20055 |
| 691 | 20231121 | 090000 | 6745936000 | 251500 | 252000 | 252500 | 251000 | 26757 |