41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 204600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 13363 |
| 3 | 20231124 | 204500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 4 | 20231124 | 204400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 5 | 20231124 | 204300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 6 | 20231124 | 204200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 7 | 20231124 | 204100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 8 | 20231124 | 204000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 9 | 20231124 | 203900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 10 | 20231124 | 203800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 11 | 20231124 | 203700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 12 | 20231124 | 203600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 13 | 20231124 | 203500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 14 | 20231124 | 203400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 15 | 20231124 | 203300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 16 | 20231124 | 203200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 17 | 20231124 | 203100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 18 | 20231124 | 203000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 19 | 20231124 | 202900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 20 | 20231124 | 202800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 21 | 20231124 | 202700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 22 | 20231124 | 202600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 23 | 20231124 | 202500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 24 | 20231124 | 202400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 25 | 20231124 | 202300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 26 | 20231124 | 202200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 27 | 20231124 | 202100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 28 | 20231124 | 202000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 29 | 20231124 | 201900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 30 | 20231124 | 201800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 31 | 20231124 | 201700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 32 | 20231124 | 201600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 13363 |
| 33 | 20231124 | 201500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 34 | 20231124 | 201400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 35 | 20231124 | 201300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 36 | 20231124 | 201200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 37 | 20231124 | 201100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 38 | 20231124 | 201000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 39 | 20231124 | 200900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 40 | 20231124 | 200800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 41 | 20231124 | 200700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 42 | 20231124 | 200600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 43 | 20231124 | 200500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 44 | 20231124 | 200400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 45 | 20231124 | 200300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 46 | 20231124 | 200200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 47 | 20231124 | 200100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 48 | 20231124 | 200000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 49 | 20231124 | 195900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 50 | 20231124 | 195800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 51 | 20231124 | 195700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 52 | 20231124 | 195600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 53 | 20231124 | 195500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 54 | 20231124 | 195400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 55 | 20231124 | 195300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 56 | 20231124 | 195200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 57 | 20231124 | 195100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 58 | 20231124 | 195000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 59 | 20231124 | 194900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 60 | 20231124 | 194800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 61 | 20231124 | 194700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 62 | 20231124 | 194600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 13363 |
| 63 | 20231124 | 194500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 64 | 20231124 | 194400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 65 | 20231124 | 194300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 66 | 20231124 | 194200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 67 | 20231124 | 194100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 68 | 20231124 | 194000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 69 | 20231124 | 193900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 70 | 20231124 | 193800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 71 | 20231124 | 193700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 72 | 20231124 | 193600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 73 | 20231124 | 193500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 74 | 20231124 | 193400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 75 | 20231124 | 193300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 76 | 20231124 | 193200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 77 | 20231124 | 193100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 78 | 20231124 | 193000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 79 | 20231124 | 192900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 80 | 20231124 | 192800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 81 | 20231124 | 192700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 82 | 20231124 | 192600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 83 | 20231124 | 192500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 84 | 20231124 | 192400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 85 | 20231124 | 192300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 86 | 20231124 | 192200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 87 | 20231124 | 192100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 88 | 20231124 | 192000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 89 | 20231124 | 191900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 90 | 20231124 | 191800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 91 | 20231124 | 191700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 92 | 20231124 | 191600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 13363 |
| 93 | 20231124 | 191500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 94 | 20231124 | 191400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 95 | 20231124 | 191300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 96 | 20231124 | 191200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 97 | 20231124 | 191100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 98 | 20231124 | 191000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 99 | 20231124 | 190900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 100 | 20231124 | 190800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 101 | 20231124 | 190700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 102 | 20231124 | 190600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 103 | 20231124 | 190500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 104 | 20231124 | 190400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 105 | 20231124 | 190300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 106 | 20231124 | 190200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 107 | 20231124 | 190100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 108 | 20231124 | 190000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 109 | 20231124 | 185900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 110 | 20231124 | 185800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 111 | 20231124 | 185700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 112 | 20231124 | 185600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 113 | 20231124 | 185500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 114 | 20231124 | 185400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 115 | 20231124 | 185300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 116 | 20231124 | 185200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 117 | 20231124 | 185100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 118 | 20231124 | 185000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 119 | 20231124 | 184900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 120 | 20231124 | 184800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 121 | 20231124 | 184700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 122 | 20231124 | 184600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 13363 |
| 123 | 20231124 | 184500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 124 | 20231124 | 184400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 125 | 20231124 | 184300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 126 | 20231124 | 184200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 127 | 20231124 | 184100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 128 | 20231124 | 184000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 129 | 20231124 | 183900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 130 | 20231124 | 183800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 131 | 20231124 | 183700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 132 | 20231124 | 183600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 133 | 20231124 | 183500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 134 | 20231124 | 183400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 135 | 20231124 | 183300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 136 | 20231124 | 183200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 137 | 20231124 | 183100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 138 | 20231124 | 183000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 139 | 20231124 | 182900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 140 | 20231124 | 182800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 141 | 20231124 | 182700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 142 | 20231124 | 182600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 143 | 20231124 | 182500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 144 | 20231124 | 182400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 145 | 20231124 | 182300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 146 | 20231124 | 182200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 147 | 20231124 | 182100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 148 | 20231124 | 182000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 149 | 20231124 | 181900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 150 | 20231124 | 181800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 151 | 20231124 | 181700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 152 | 20231124 | 181600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 13363 |
| 153 | 20231124 | 181500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 154 | 20231124 | 181400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 155 | 20231124 | 181300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 156 | 20231124 | 181200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 157 | 20231124 | 181100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 158 | 20231124 | 181000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 159 | 20231124 | 180900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 160 | 20231124 | 180800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 161 | 20231124 | 180700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 162 | 20231124 | 180600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 163 | 20231124 | 180500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 164 | 20231124 | 180400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 165 | 20231124 | 180300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 166 | 20231124 | 180200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 167 | 20231124 | 180100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 168 | 20231124 | 180000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 169 | 20231124 | 175900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 170 | 20231124 | 175800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 171 | 20231124 | 175700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 172 | 20231124 | 175600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 173 | 20231124 | 175500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 174 | 20231124 | 175400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 175 | 20231124 | 175300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 176 | 20231124 | 175200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 177 | 20231124 | 175100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 178 | 20231124 | 175000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 179 | 20231124 | 174900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 180 | 20231124 | 174800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 181 | 20231124 | 174700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 182 | 20231124 | 174600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 13363 |
| 183 | 20231124 | 174500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 184 | 20231124 | 174400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 185 | 20231124 | 174300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 186 | 20231124 | 174200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 187 | 20231124 | 174100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 188 | 20231124 | 174000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 189 | 20231124 | 173900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 190 | 20231124 | 173800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 191 | 20231124 | 173700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 192 | 20231124 | 173600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 193 | 20231124 | 173500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 194 | 20231124 | 173400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 195 | 20231124 | 173300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 196 | 20231124 | 173200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 197 | 20231124 | 173100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 198 | 20231124 | 173000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 199 | 20231124 | 172900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 200 | 20231124 | 172800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 201 | 20231124 | 172700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 202 | 20231124 | 172600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 203 | 20231124 | 172500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 204 | 20231124 | 172400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 205 | 20231124 | 172300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 206 | 20231124 | 172200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 207 | 20231124 | 172100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 208 | 20231124 | 172000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 209 | 20231124 | 171900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 210 | 20231124 | 171800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 211 | 20231124 | 171700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 212 | 20231124 | 171600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 13363 |
| 213 | 20231124 | 171500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 214 | 20231124 | 171400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 215 | 20231124 | 171300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 216 | 20231124 | 171200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 217 | 20231124 | 171100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 218 | 20231124 | 171000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 219 | 20231124 | 170900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 220 | 20231124 | 170800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 221 | 20231124 | 170700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 222 | 20231124 | 170600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 223 | 20231124 | 170500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 224 | 20231124 | 170400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 225 | 20231124 | 170300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 226 | 20231124 | 170200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 227 | 20231124 | 170100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 228 | 20231124 | 170000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 229 | 20231124 | 165900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 230 | 20231124 | 165800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 231 | 20231124 | 165700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 232 | 20231124 | 165600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 233 | 20231124 | 165500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 234 | 20231124 | 165400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 235 | 20231124 | 165300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 236 | 20231124 | 165200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 237 | 20231124 | 165100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 238 | 20231124 | 165000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 239 | 20231124 | 164900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 240 | 20231124 | 164800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 241 | 20231124 | 164700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 242 | 20231124 | 164600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 13363 |
| 243 | 20231124 | 164500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 244 | 20231124 | 164400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 245 | 20231124 | 164300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 246 | 20231124 | 164200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 247 | 20231124 | 164100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 248 | 20231124 | 164000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 249 | 20231124 | 163900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 250 | 20231124 | 163800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 251 | 20231124 | 163700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 252 | 20231124 | 163600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 253 | 20231124 | 163500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 254 | 20231124 | 163400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 255 | 20231124 | 163300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 256 | 20231124 | 163200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 257 | 20231124 | 163100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 258 | 20231124 | 163000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 259 | 20231124 | 162900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 260 | 20231124 | 162800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 261 | 20231124 | 162700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 262 | 20231124 | 162600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 263 | 20231124 | 162500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 264 | 20231124 | 162400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 265 | 20231124 | 162300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 266 | 20231124 | 162200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 267 | 20231124 | 162100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 268 | 20231124 | 162000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 269 | 20231124 | 161900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 270 | 20231124 | 161800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 271 | 20231124 | 161700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 272 | 20231124 | 161600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 13363 |
| 273 | 20231124 | 161500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 274 | 20231124 | 161400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 275 | 20231124 | 161300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 276 | 20231124 | 161200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 277 | 20231124 | 161100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 278 | 20231124 | 161000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 279 | 20231124 | 160900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 280 | 20231124 | 160800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 281 | 20231124 | 160700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 282 | 20231124 | 160600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 283 | 20231124 | 160500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 284 | 20231124 | 160400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 285 | 20231124 | 160300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 286 | 20231124 | 160200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 287 | 20231124 | 160100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 288 | 20231124 | 160000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 289 | 20231124 | 155900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 290 | 20231124 | 155800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 291 | 20231124 | 155700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 292 | 20231124 | 155600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 293 | 20231124 | 155500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 294 | 20231124 | 155400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 295 | 20231124 | 155300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 296 | 20231124 | 155200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 297 | 20231124 | 155100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 298 | 20231124 | 155000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 299 | 20231124 | 154900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 300 | 20231124 | 154800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 301 | 20231124 | 154700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 302 | 20231124 | 154600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 13363 |
| 303 | 20231124 | 154500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 304 | 20231124 | 154400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 305 | 20231124 | 154300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 306 | 20231124 | 154200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 307 | 20231124 | 154100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 308 | 20231124 | 154000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 309 | 20231124 | 153900 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 310 | 20231124 | 153800 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 311 | 20231124 | 153700 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 312 | 20231124 | 153600 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 313 | 20231124 | 153500 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 314 | 20231124 | 153400 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 315 | 20231124 | 153300 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 316 | 20231124 | 153200 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 317 | 20231124 | 153100 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 318 | 20231124 | 153000 | 107477501000 | 243000 | 243000 | 243000 | 243000 | 13363 |
| 319 | 20231124 | 152900 | 104230292000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 320 | 20231124 | 152800 | 104230292000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 321 | 20231124 | 152700 | 104230292000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 322 | 20231124 | 152600 | 104230292000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 323 | 20231124 | 152500 | 104230292000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 324 | 20231124 | 152400 | 104230292000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 325 | 20231124 | 152300 | 104230292000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 326 | 20231124 | 152200 | 104230292000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 327 | 20231124 | 152100 | 104230292000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 328 | 20231124 | 152000 | 104230292000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 329 | 20231124 | 151900 | 104230292000 | 244000 | 243000 | 244000 | 243000 | 1110 |
| 330 | 20231124 | 151800 | 103960050500 | 243500 | 243000 | 243500 | 243000 | 1056 |
| 331 | 20231124 | 151700 | 103703093500 | 243500 | 243000 | 243500 | 243000 | 922 |
| 332 | 20231124 | 151600 | 103478833000 | 243500 | 243500 | 243500 | 242500 | 9772 |
| 333 | 20231124 | 151500 | 101103629500 | 243000 | 243500 | 243500 | 243000 | 686 |
| 334 | 20231124 | 151400 | 100936727500 | 243000 | 243500 | 243500 | 243000 | 620 |
| 335 | 20231124 | 151300 | 100786010500 | 243000 | 243500 | 243500 | 243000 | 467 |
| 336 | 20231124 | 151200 | 100672444000 | 243000 | 243000 | 243500 | 243000 | 451 |
| 337 | 20231124 | 151100 | 100562812000 | 243000 | 243500 | 243500 | 243000 | 1326 |
| 338 | 20231124 | 151000 | 100240446500 | 243500 | 243500 | 243500 | 243000 | 359 |
| 339 | 20231124 | 150900 | 100153134000 | 243500 | 243500 | 243500 | 243000 | 583 |
| 340 | 20231124 | 150800 | 100011297500 | 243000 | 243500 | 243500 | 243000 | 356 |
| 341 | 20231124 | 150700 | 99924682500 | 243000 | 243500 | 244000 | 243000 | 2164 |
| 342 | 20231124 | 150600 | 99397744000 | 243500 | 243500 | 244000 | 243500 | 362 |
| 343 | 20231124 | 150500 | 99309568000 | 244000 | 243500 | 244000 | 243000 | 445 |
| 344 | 20231124 | 150400 | 99201096500 | 243500 | 243000 | 244000 | 243000 | 2274 |
| 345 | 20231124 | 150300 | 98647845000 | 243000 | 243500 | 244000 | 243000 | 2686 |
| 346 | 20231124 | 150200 | 97993714000 | 243500 | 244000 | 244000 | 243500 | 465 |
| 347 | 20231124 | 150100 | 97880319000 | 244000 | 243000 | 244000 | 243000 | 1388 |
| 348 | 20231124 | 150000 | 97542314500 | 243500 | 243500 | 243500 | 243000 | 725 |
| 349 | 20231124 | 145900 | 97365991000 | 243000 | 243000 | 243500 | 243000 | 347 |
| 350 | 20231124 | 145800 | 97281616500 | 243500 | 243000 | 243500 | 242500 | 1849 |
| 351 | 20231124 | 145700 | 96832324500 | 242500 | 242500 | 243000 | 242500 | 426 |
| 352 | 20231124 | 145600 | 96728924500 | 242500 | 242500 | 243000 | 242500 | 382 |
| 353 | 20231124 | 145500 | 96636253000 | 242500 | 242500 | 243000 | 242500 | 747 |
| 354 | 20231124 | 145400 | 96455057000 | 242500 | 242500 | 243000 | 242000 | 495 |
| 355 | 20231124 | 145300 | 96335006500 | 242500 | 243000 | 243000 | 242000 | 851 |
| 356 | 20231124 | 145200 | 96128675500 | 242500 | 242500 | 243000 | 242000 | 956 |
| 357 | 20231124 | 145100 | 95896860500 | 242500 | 242500 | 243000 | 242000 | 3005 |
| 358 | 20231124 | 145000 | 95168202500 | 243000 | 243000 | 243000 | 242500 | 1735 |
| 359 | 20231124 | 144900 | 94747043500 | 243000 | 243000 | 243500 | 242500 | 7283 |
| 360 | 20231124 | 144800 | 92977713000 | 243000 | 243000 | 243500 | 243000 | 706 |
| 361 | 20231124 | 144700 | 92806086500 | 243000 | 243500 | 243500 | 243000 | 1449 |
| 362 | 20231124 | 144600 | 92453950000 | 243000 | 243000 | 243500 | 243000 | 516 |
| 363 | 20231124 | 144500 | 92328501000 | 243000 | 243500 | 243500 | 243000 | 378 |
| 364 | 20231124 | 144400 | 92236569000 | 243000 | 243000 | 243500 | 243000 | 969 |
| 365 | 20231124 | 144300 | 92001061500 | 243500 | 243500 | 243500 | 243000 | 625 |
| 366 | 20231124 | 144200 | 91849118000 | 243000 | 243000 | 243500 | 243000 | 1637 |
| 367 | 20231124 | 144100 | 91451240500 | 243000 | 243500 | 244000 | 243000 | 4093 |
| 368 | 20231124 | 144000 | 90454894500 | 243500 | 244000 | 244000 | 243500 | 797 |
| 369 | 20231124 | 143900 | 90260757000 | 244000 | 243500 | 244000 | 243500 | 211 |
| 370 | 20231124 | 143800 | 90209342500 | 244000 | 243500 | 244000 | 243500 | 613 |
| 371 | 20231124 | 143700 | 90059838000 | 244000 | 244000 | 244500 | 243500 | 2228 |
| 372 | 20231124 | 143600 | 89516223500 | 244000 | 244500 | 244500 | 244000 | 518 |
| 373 | 20231124 | 143500 | 89389782000 | 244000 | 244000 | 244500 | 244000 | 336 |
| 374 | 20231124 | 143400 | 89307703500 | 244500 | 244000 | 244500 | 244000 | 341 |
| 375 | 20231124 | 143300 | 89224464000 | 244000 | 244000 | 244500 | 244000 | 326 |
| 376 | 20231124 | 143200 | 89144874500 | 244500 | 244500 | 244500 | 244000 | 559 |
| 377 | 20231124 | 143100 | 89008282000 | 244000 | 244500 | 244500 | 244000 | 715 |
| 378 | 20231124 | 143000 | 88833780000 | 244500 | 244000 | 244500 | 243500 | 4907 |
| 379 | 20231124 | 142900 | 87636871500 | 244000 | 243500 | 244000 | 243500 | 447 |
| 380 | 20231124 | 142800 | 87527864000 | 243500 | 244000 | 244000 | 243500 | 272 |
| 381 | 20231124 | 142700 | 87461606000 | 244000 | 243500 | 244000 | 243500 | 227 |
| 382 | 20231124 | 142600 | 87406320500 | 244000 | 243500 | 244000 | 243500 | 375 |
| 383 | 20231124 | 142500 | 87314961500 | 243500 | 244000 | 244000 | 243500 | 560 |
| 384 | 20231124 | 142400 | 87178580500 | 243500 | 243500 | 244000 | 243500 | 1299 |
| 385 | 20231124 | 142300 | 86862044000 | 244000 | 243500 | 244000 | 243500 | 1567 |
| 386 | 20231124 | 142200 | 86479900500 | 243500 | 243500 | 244000 | 243500 | 212 |
| 387 | 20231124 | 142100 | 86428270000 | 243500 | 244000 | 244000 | 243500 | 432 |
| 388 | 20231124 | 142000 | 86323013500 | 243500 | 243500 | 244000 | 243500 | 267 |
| 389 | 20231124 | 141900 | 86257958000 | 243500 | 244000 | 244000 | 243500 | 260 |
| 390 | 20231124 | 141800 | 86194589500 | 243500 | 244000 | 244000 | 243500 | 303 |
| 391 | 20231124 | 141700 | 86120768000 | 243500 | 243500 | 244000 | 243500 | 420 |
| 392 | 20231124 | 141600 | 86018474500 | 244000 | 244000 | 244000 | 243500 | 377 |
| 393 | 20231124 | 141500 | 85926510500 | 244000 | 244000 | 244500 | 243500 | 2456 |
| 394 | 20231124 | 141400 | 85327432000 | 244000 | 244000 | 244500 | 244000 | 438 |
| 395 | 20231124 | 141300 | 85220466000 | 244000 | 244000 | 244500 | 244000 | 478 |
| 396 | 20231124 | 141200 | 85103808500 | 244500 | 244500 | 244500 | 244000 | 124 |
| 397 | 20231124 | 141100 | 85073537000 | 244500 | 244000 | 244500 | 244000 | 839 |
| 398 | 20231124 | 141000 | 84868737500 | 244500 | 244500 | 244500 | 244000 | 363 |
| 399 | 20231124 | 140900 | 84780090500 | 244000 | 244500 | 244500 | 244000 | 199 |
| 400 | 20231124 | 140800 | 84731475000 | 244500 | 244000 | 244500 | 244000 | 132 |
| 401 | 20231124 | 140700 | 84699247000 | 244000 | 244000 | 244500 | 244000 | 189 |
| 402 | 20231124 | 140600 | 84653126500 | 244000 | 244000 | 244500 | 244000 | 133 |
| 403 | 20231124 | 140500 | 84620656500 | 244500 | 244000 | 244500 | 244000 | 347 |
| 404 | 20231124 | 140400 | 84535973000 | 244000 | 244000 | 244500 | 244000 | 455 |
| 405 | 20231124 | 140300 | 84424915500 | 244000 | 244000 | 244500 | 243500 | 839 |
| 406 | 20231124 | 140200 | 84220298500 | 244000 | 244000 | 244500 | 243500 | 293 |
| 407 | 20231124 | 140100 | 84148801000 | 244000 | 244000 | 244000 | 243500 | 259 |
| 408 | 20231124 | 140000 | 84085620500 | 244000 | 244000 | 244000 | 243500 | 336 |
| 409 | 20231124 | 135900 | 84003691500 | 244000 | 244000 | 244500 | 244000 | 1406 |
| 410 | 20231124 | 135800 | 83660586000 | 244000 | 244000 | 244500 | 244000 | 402 |
| 411 | 20231124 | 135700 | 83562470000 | 244500 | 244500 | 244500 | 244000 | 514 |
| 412 | 20231124 | 135600 | 83437031500 | 244500 | 244000 | 244500 | 244000 | 246 |
| 413 | 20231124 | 135500 | 83376987000 | 244500 | 244000 | 244500 | 243500 | 956 |
| 414 | 20231124 | 135400 | 83143702000 | 244000 | 243500 | 244000 | 243500 | 153 |
| 415 | 20231124 | 135300 | 83106417500 | 244000 | 244000 | 244000 | 243500 | 64 |
| 416 | 20231124 | 135200 | 83090805000 | 243500 | 244000 | 244000 | 243500 | 263 |
| 417 | 20231124 | 135100 | 83026649500 | 243500 | 244000 | 244000 | 243500 | 237 |
| 418 | 20231124 | 135000 | 82968842500 | 244000 | 243500 | 244000 | 243500 | 178 |
| 419 | 20231124 | 134900 | 82925418000 | 244000 | 244000 | 244500 | 243500 | 159 |
| 420 | 20231124 | 134800 | 82886596500 | 244000 | 244000 | 244500 | 243500 | 1538 |
| 421 | 20231124 | 134700 | 82511307500 | 244500 | 244000 | 244500 | 244000 | 118 |
| 422 | 20231124 | 134600 | 82482502500 | 244500 | 244500 | 244500 | 244000 | 191 |
| 423 | 20231124 | 134500 | 82435841500 | 244500 | 244500 | 244500 | 244000 | 238 |
| 424 | 20231124 | 134400 | 82377729000 | 244000 | 244000 | 244500 | 244000 | 903 |
| 425 | 20231124 | 134300 | 82156968500 | 244000 | 244500 | 244500 | 244000 | 157 |
| 426 | 20231124 | 134200 | 82118636000 | 244000 | 244500 | 244500 | 244000 | 194 |
| 427 | 20231124 | 134100 | 82071250000 | 244000 | 244000 | 244500 | 244000 | 373 |
| 428 | 20231124 | 134000 | 81980199000 | 244500 | 244500 | 244500 | 244000 | 165 |
| 429 | 20231124 | 133900 | 81939930000 | 244500 | 244500 | 244500 | 244000 | 338 |
| 430 | 20231124 | 133800 | 81857432500 | 244500 | 244000 | 244500 | 244000 | 163 |
| 431 | 20231124 | 133700 | 81817650500 | 244000 | 244000 | 244500 | 244000 | 364 |
| 432 | 20231124 | 133600 | 81728789000 | 244000 | 244500 | 244500 | 244000 | 286 |
| 433 | 20231124 | 133500 | 81658984000 | 244000 | 244000 | 244500 | 244000 | 111 |
| 434 | 20231124 | 133400 | 81631877000 | 244500 | 243500 | 244500 | 243500 | 1362 |
| 435 | 20231124 | 133300 | 81299516000 | 243500 | 244000 | 244000 | 243500 | 465 |
| 436 | 20231124 | 133200 | 81186224500 | 244000 | 244000 | 244000 | 243500 | 136 |
| 437 | 20231124 | 133100 | 81153075000 | 244000 | 243500 | 244000 | 243500 | 130 |
| 438 | 20231124 | 133000 | 81121395500 | 244000 | 243500 | 244000 | 243500 | 1032 |
| 439 | 20231124 | 132900 | 80869650000 | 243500 | 243500 | 244000 | 243500 | 334 |
| 440 | 20231124 | 132800 | 80788273000 | 243500 | 243500 | 244000 | 243500 | 203 |
| 441 | 20231124 | 132700 | 80738822500 | 243500 | 243500 | 244000 | 243500 | 289 |
| 442 | 20231124 | 132600 | 80668418000 | 243500 | 243500 | 244000 | 243500 | 254 |
| 443 | 20231124 | 132500 | 80606519000 | 243500 | 243500 | 244000 | 243500 | 422 |
| 444 | 20231124 | 132400 | 80503723500 | 243500 | 244000 | 244000 | 243500 | 327 |
| 445 | 20231124 | 132300 | 80423979500 | 244000 | 243500 | 244000 | 243500 | 767 |
| 446 | 20231124 | 132200 | 80237089500 | 244000 | 244500 | 244500 | 243500 | 502 |
| 447 | 20231124 | 132100 | 80114632000 | 244000 | 244000 | 244000 | 243500 | 553 |
| 448 | 20231124 | 132000 | 79979745500 | 244000 | 244000 | 244000 | 243500 | 338 |
| 449 | 20231124 | 131900 | 79897359000 | 243500 | 244000 | 244000 | 243500 | 164 |
| 450 | 20231124 | 131800 | 79857349500 | 244000 | 244000 | 244000 | 243500 | 225 |
| 451 | 20231124 | 131700 | 79802450500 | 244000 | 244000 | 244000 | 243500 | 496 |
| 452 | 20231124 | 131600 | 79681467500 | 243500 | 243500 | 244000 | 243500 | 249 |
| 453 | 20231124 | 131500 | 79620793500 | 243500 | 244000 | 244500 | 243500 | 2429 |
| 454 | 20231124 | 131400 | 79028104500 | 244500 | 244500 | 244500 | 244000 | 272 |
| 455 | 20231124 | 131300 | 78961696500 | 244500 | 244500 | 244500 | 244000 | 114 |
| 456 | 20231124 | 131200 | 78933855500 | 244500 | 244500 | 244500 | 244000 | 156 |
| 457 | 20231124 | 131100 | 78895758000 | 244500 | 244500 | 244500 | 244000 | 183 |
| 458 | 20231124 | 131000 | 78851028500 | 244500 | 244000 | 244500 | 244000 | 67 |
| 459 | 20231124 | 130900 | 78834663500 | 244000 | 244500 | 244500 | 244000 | 161 |
| 460 | 20231124 | 130800 | 78795346500 | 244500 | 244500 | 244500 | 244000 | 370 |
| 461 | 20231124 | 130700 | 78705042500 | 244500 | 244500 | 244500 | 244000 | 92 |
| 462 | 20231124 | 130600 | 78682576000 | 244000 | 244500 | 244500 | 244000 | 155 |
| 463 | 20231124 | 130500 | 78644730000 | 244000 | 244500 | 244500 | 244000 | 144 |
| 464 | 20231124 | 130400 | 78609585500 | 244000 | 244500 | 244500 | 244000 | 137 |
| 465 | 20231124 | 130300 | 78576116500 | 244500 | 244000 | 244500 | 244000 | 96 |
| 466 | 20231124 | 130200 | 78552677500 | 244500 | 244000 | 244500 | 244000 | 86 |
| 467 | 20231124 | 130100 | 78531674000 | 244500 | 244500 | 244500 | 244000 | 213 |
| 468 | 20231124 | 130000 | 78479690000 | 244500 | 244500 | 244500 | 244000 | 82 |
| 469 | 20231124 | 125900 | 78459660000 | 244500 | 244500 | 244500 | 244000 | 222 |
| 470 | 20231124 | 125800 | 78405403500 | 244500 | 244000 | 244500 | 243500 | 261 |
| 471 | 20231124 | 125700 | 78341718500 | 244000 | 244000 | 244500 | 243500 | 208 |
| 472 | 20231124 | 125600 | 78290992500 | 244000 | 244000 | 244000 | 243500 | 467 |
| 473 | 20231124 | 125500 | 78177055500 | 244000 | 243500 | 244000 | 243500 | 209 |
| 474 | 20231124 | 125400 | 78126080000 | 244000 | 244000 | 244000 | 243500 | 188 |
| 475 | 20231124 | 125300 | 78080226500 | 244000 | 244000 | 244000 | 243500 | 600 |
| 476 | 20231124 | 125200 | 77933935500 | 244000 | 244000 | 244000 | 243500 | 277 |
| 477 | 20231124 | 125100 | 77866387500 | 244000 | 244000 | 244000 | 243500 | 383 |
| 478 | 20231124 | 125000 | 77772983000 | 244000 | 244000 | 244500 | 243500 | 776 |
| 479 | 20231124 | 124900 | 77583641500 | 244500 | 244500 | 244500 | 244000 | 123 |
| 480 | 20231124 | 124800 | 77553614500 | 244000 | 244500 | 244500 | 244000 | 93 |
| 481 | 20231124 | 124700 | 77530915000 | 244500 | 244500 | 244500 | 244000 | 204 |
| 482 | 20231124 | 124600 | 77481079000 | 244500 | 244500 | 244500 | 244000 | 199 |
| 483 | 20231124 | 124500 | 77432502000 | 244500 | 244500 | 244500 | 244000 | 1380 |
| 484 | 20231124 | 124400 | 77095385500 | 244000 | 244500 | 244500 | 244000 | 217 |
| 485 | 20231124 | 124300 | 77042414500 | 244000 | 244500 | 244500 | 244000 | 2333 |
| 486 | 20231124 | 124200 | 76473127500 | 244500 | 244500 | 244500 | 244000 | 243 |
| 487 | 20231124 | 124100 | 76413805000 | 244500 | 245000 | 245000 | 244500 | 2274 |
| 488 | 20231124 | 124000 | 75857803000 | 245000 | 245000 | 245000 | 244500 | 286 |
| 489 | 20231124 | 123900 | 75787808000 | 245000 | 244500 | 245000 | 244500 | 135 |
| 490 | 20231124 | 123800 | 75754760000 | 244500 | 245000 | 245000 | 244500 | 68 |
| 491 | 20231124 | 123700 | 75738116000 | 244500 | 245000 | 245000 | 244500 | 166 |
| 492 | 20231124 | 123600 | 75697502500 | 244500 | 245000 | 245000 | 244500 | 105 |
| 493 | 20231124 | 123500 | 75671789500 | 245000 | 245000 | 245000 | 244500 | 103 |
| 494 | 20231124 | 123400 | 75646567000 | 245000 | 245000 | 245000 | 244500 | 288 |
| 495 | 20231124 | 123300 | 75576133500 | 245000 | 245000 | 245000 | 244500 | 417 |
| 496 | 20231124 | 123200 | 75474032500 | 245000 | 245000 | 245000 | 244500 | 204 |
| 497 | 20231124 | 123100 | 75424134500 | 244500 | 244500 | 245000 | 244500 | 135 |
| 498 | 20231124 | 123000 | 75391076000 | 244500 | 245000 | 245000 | 244500 | 100 |
| 499 | 20231124 | 122900 | 75366612000 | 245000 | 244500 | 245000 | 244500 | 169 |
| 500 | 20231124 | 122800 | 75325283000 | 244500 | 244500 | 245000 | 244500 | 429 |
| 501 | 20231124 | 122700 | 75220365500 | 245000 | 245000 | 245000 | 244500 | 562 |
| 502 | 20231124 | 122600 | 75082881000 | 245000 | 245000 | 245000 | 244500 | 345 |
| 503 | 20231124 | 122500 | 74998389500 | 245000 | 245000 | 245500 | 244500 | 691 |
| 504 | 20231124 | 122400 | 74829233500 | 245000 | 245500 | 245500 | 245000 | 450 |
| 505 | 20231124 | 122300 | 74718977000 | 245500 | 245500 | 245500 | 245000 | 151 |
| 506 | 20231124 | 122200 | 74681969500 | 245500 | 245500 | 245500 | 245000 | 130 |
| 507 | 20231124 | 122100 | 74650099500 | 245000 | 245500 | 245500 | 245000 | 113 |
| 508 | 20231124 | 122000 | 74622391000 | 245500 | 245500 | 245500 | 245000 | 391 |
| 509 | 20231124 | 121900 | 74526583500 | 245000 | 245000 | 245500 | 245000 | 475 |
| 510 | 20231124 | 121800 | 74410087000 | 245000 | 245500 | 245500 | 245000 | 244 |
| 511 | 20231124 | 121700 | 74350209500 | 245500 | 245000 | 245500 | 245000 | 313 |
| 512 | 20231124 | 121600 | 74273449500 | 245500 | 245000 | 245500 | 245000 | 1618 |
| 513 | 20231124 | 121500 | 73877019000 | 245500 | 245500 | 245500 | 245000 | 83 |
| 514 | 20231124 | 121400 | 73856658000 | 245500 | 245500 | 246000 | 245500 | 1007 |
| 515 | 20231124 | 121300 | 73609412000 | 246000 | 246000 | 246000 | 245500 | 601 |
| 516 | 20231124 | 121200 | 73461751500 | 246000 | 245500 | 246000 | 245000 | 225 |
| 517 | 20231124 | 121100 | 73406490500 | 245500 | 245000 | 246000 | 245000 | 188 |
| 518 | 20231124 | 121000 | 73360347000 | 245500 | 245500 | 246000 | 245000 | 481 |
| 519 | 20231124 | 120900 | 73242356500 | 245500 | 245500 | 246000 | 245000 | 1093 |
| 520 | 20231124 | 120800 | 72974047500 | 245000 | 245500 | 245500 | 245000 | 106 |
| 521 | 20231124 | 120700 | 72948061000 | 245500 | 245500 | 246000 | 245000 | 401 |
| 522 | 20231124 | 120600 | 72849737500 | 245500 | 245500 | 246000 | 245500 | 1692 |
| 523 | 20231124 | 120500 | 72434286000 | 246000 | 246000 | 246000 | 245500 | 765 |
| 524 | 20231124 | 120400 | 72246416000 | 245500 | 245500 | 246000 | 245500 | 237 |
| 525 | 20231124 | 120300 | 72188205500 | 245500 | 245500 | 246000 | 245500 | 500 |
| 526 | 20231124 | 120200 | 72065421000 | 246000 | 245500 | 246000 | 245500 | 215 |
| 527 | 20231124 | 120100 | 72012576000 | 245500 | 246000 | 246000 | 245500 | 352 |
| 528 | 20231124 | 120000 | 71926100500 | 246000 | 246000 | 246000 | 245500 | 259 |
| 529 | 20231124 | 115900 | 71862453500 | 245500 | 245500 | 246000 | 245500 | 2251 |
| 530 | 20231124 | 115800 | 71309665500 | 245500 | 245500 | 245500 | 245000 | 200 |
| 531 | 20231124 | 115700 | 71260593000 | 245500 | 245000 | 245500 | 244500 | 1592 |
| 532 | 20231124 | 115600 | 70870532500 | 245000 | 245000 | 245000 | 244500 | 602 |
| 533 | 20231124 | 115500 | 70723114000 | 245000 | 245000 | 245000 | 244500 | 165 |
| 534 | 20231124 | 115400 | 70682716500 | 245000 | 245000 | 245000 | 244500 | 594 |
| 535 | 20231124 | 115300 | 70537232500 | 245000 | 245000 | 245000 | 244500 | 125 |
| 536 | 20231124 | 115200 | 70506609000 | 244500 | 244500 | 245000 | 244500 | 136 |
| 537 | 20231124 | 115100 | 70473324000 | 245000 | 244000 | 245000 | 244000 | 500 |
| 538 | 20231124 | 115000 | 70351078000 | 244500 | 244500 | 244500 | 244000 | 80 |
| 539 | 20231124 | 114900 | 70331522000 | 244500 | 244500 | 245000 | 244000 | 494 |
| 540 | 20231124 | 114800 | 70210716000 | 244500 | 245000 | 245000 | 244500 | 207 |
| 541 | 20231124 | 114700 | 70160065000 | 245000 | 245000 | 245000 | 244500 | 120 |
| 542 | 20231124 | 114600 | 70130712000 | 244500 | 245000 | 245000 | 244500 | 363 |
| 543 | 20231124 | 114500 | 70041785500 | 244500 | 244000 | 245000 | 244000 | 455 |
| 544 | 20231124 | 114400 | 69930548000 | 244000 | 244000 | 244500 | 244000 | 575 |
| 545 | 20231124 | 114300 | 69790087500 | 244500 | 244500 | 244500 | 244000 | 149 |
| 546 | 20231124 | 114200 | 69753657500 | 244500 | 244000 | 244500 | 244000 | 317 |
| 547 | 20231124 | 114100 | 69676237000 | 244500 | 244500 | 244500 | 244000 | 303 |
| 548 | 20231124 | 114000 | 69602220000 | 244500 | 245000 | 245000 | 244500 | 983 |
| 549 | 20231124 | 113900 | 69361865000 | 244500 | 245000 | 245000 | 244500 | 158 |
| 550 | 20231124 | 113800 | 69323218500 | 244500 | 245000 | 245000 | 244500 | 220 |
| 551 | 20231124 | 113700 | 69269402500 | 245000 | 245000 | 245000 | 244500 | 126 |
| 552 | 20231124 | 113600 | 69238573500 | 245000 | 244500 | 245000 | 244000 | 457 |
| 553 | 20231124 | 113500 | 69126857500 | 244500 | 244500 | 244500 | 244000 | 151 |
| 554 | 20231124 | 113400 | 69089942500 | 244500 | 244500 | 244500 | 244000 | 173 |
| 555 | 20231124 | 113300 | 69047683500 | 244500 | 244000 | 244500 | 244000 | 314 |
| 556 | 20231124 | 113200 | 68970955000 | 244500 | 244500 | 244500 | 244000 | 181 |
| 557 | 20231124 | 113100 | 68926764000 | 244500 | 244500 | 244500 | 244000 | 110 |
| 558 | 20231124 | 113000 | 68899892000 | 244500 | 244000 | 244500 | 244000 | 226 |
| 559 | 20231124 | 112900 | 68844636000 | 244500 | 244000 | 244500 | 244000 | 336 |
| 560 | 20231124 | 112800 | 68762535500 | 244000 | 244000 | 244500 | 244000 | 324 |
| 561 | 20231124 | 112700 | 68683416500 | 244500 | 244500 | 244500 | 244000 | 194 |
| 562 | 20231124 | 112600 | 68636029500 | 244500 | 244500 | 244500 | 244000 | 86 |
| 563 | 20231124 | 112500 | 68615022500 | 244000 | 244500 | 244500 | 244000 | 517 |
| 564 | 20231124 | 112400 | 68488819500 | 244500 | 244500 | 244500 | 244000 | 256 |
| 565 | 20231124 | 112300 | 68426260000 | 244500 | 244500 | 244500 | 244000 | 89 |
| 566 | 20231124 | 112200 | 68404519500 | 244500 | 244000 | 244500 | 244000 | 382 |
| 567 | 20231124 | 112100 | 68311292000 | 244000 | 244000 | 244500 | 244000 | 167 |
| 568 | 20231124 | 112000 | 68270535000 | 244000 | 244000 | 244500 | 243500 | 210 |
| 569 | 20231124 | 111900 | 68219292500 | 244000 | 243500 | 244500 | 243500 | 893 |
| 570 | 20231124 | 111800 | 68001416500 | 244000 | 244000 | 244000 | 243500 | 132 |
| 571 | 20231124 | 111700 | 67969238500 | 244000 | 243500 | 244000 | 243500 | 216 |
| 572 | 20231124 | 111600 | 67916551500 | 244000 | 244000 | 244000 | 243500 | 453 |
| 573 | 20231124 | 111500 | 67806211000 | 244000 | 244000 | 244000 | 243500 | 1898 |
| 574 | 20231124 | 111400 | 67343873500 | 243500 | 244500 | 244500 | 243500 | 4774 |
| 575 | 20231124 | 111300 | 66179115500 | 244000 | 244000 | 244500 | 244000 | 284 |
| 576 | 20231124 | 111200 | 66109760000 | 244000 | 244500 | 244500 | 244000 | 440 |
| 577 | 20231124 | 111100 | 66002361500 | 244000 | 244000 | 244500 | 244000 | 165 |
| 578 | 20231124 | 111000 | 65962042000 | 244500 | 244500 | 244500 | 244000 | 865 |
| 579 | 20231124 | 110900 | 65750594500 | 244500 | 244500 | 244500 | 244000 | 471 |
| 580 | 20231124 | 110800 | 65635466000 | 244500 | 244500 | 244500 | 244000 | 118 |
| 581 | 20231124 | 110700 | 65606645000 | 244500 | 244500 | 244500 | 244000 | 161 |
| 582 | 20231124 | 110600 | 65567343500 | 244500 | 244500 | 244500 | 244000 | 83 |
| 583 | 20231124 | 110500 | 65547075500 | 244500 | 244000 | 244500 | 244000 | 1011 |
| 584 | 20231124 | 110400 | 65299909000 | 244000 | 245000 | 245000 | 244000 | 209 |
| 585 | 20231124 | 110300 | 65248864500 | 244000 | 244500 | 245000 | 244000 | 603 |
| 586 | 20231124 | 110200 | 65101415000 | 244500 | 244500 | 245000 | 244500 | 1272 |
| 587 | 20231124 | 110100 | 64790353000 | 244500 | 245000 | 245000 | 244500 | 240 |
| 588 | 20231124 | 110000 | 64731661000 | 245000 | 244500 | 245000 | 244500 | 178 |
| 589 | 20231124 | 105900 | 64688124000 | 245000 | 245000 | 245000 | 244500 | 162 |
| 590 | 20231124 | 105800 | 64648436500 | 245000 | 245000 | 245000 | 244500 | 165 |
| 591 | 20231124 | 105700 | 64608016000 | 245000 | 245500 | 245500 | 244500 | 308 |
| 592 | 20231124 | 105600 | 64532565000 | 245000 | 245500 | 245500 | 245000 | 271 |
| 593 | 20231124 | 105500 | 64466146000 | 245500 | 245500 | 245500 | 245000 | 173 |
| 594 | 20231124 | 105400 | 64423709000 | 245000 | 245500 | 245500 | 245000 | 456 |
| 595 | 20231124 | 105300 | 64311924000 | 245500 | 245500 | 245500 | 245000 | 229 |
| 596 | 20231124 | 105200 | 64255736500 | 245500 | 245500 | 245500 | 245000 | 88 |
| 597 | 20231124 | 105100 | 64234155000 | 245500 | 245500 | 245500 | 245000 | 316 |
| 598 | 20231124 | 105000 | 64156682500 | 245500 | 245500 | 245500 | 245000 | 281 |
| 599 | 20231124 | 104900 | 64087814000 | 245500 | 245500 | 245500 | 245000 | 207 |
| 600 | 20231124 | 104800 | 64037022000 | 245000 | 245500 | 246000 | 245000 | 484 |
| 601 | 20231124 | 104700 | 63918209500 | 245500 | 246000 | 246000 | 245500 | 178 |
| 602 | 20231124 | 104600 | 63874502000 | 246000 | 246000 | 246000 | 245500 | 140 |
| 603 | 20231124 | 104500 | 63840101500 | 246000 | 245500 | 246000 | 245500 | 229 |
| 604 | 20231124 | 104400 | 63783825000 | 245500 | 246000 | 246000 | 245500 | 575 |
| 605 | 20231124 | 104300 | 63642632500 | 245500 | 246000 | 246000 | 245500 | 213 |
| 606 | 20231124 | 104200 | 63590270500 | 246000 | 245500 | 246000 | 245500 | 233 |
| 607 | 20231124 | 104100 | 63532977000 | 245500 | 244500 | 246000 | 244500 | 3150 |
| 608 | 20231124 | 104000 | 62760507000 | 244500 | 244500 | 245000 | 244500 | 1369 |
| 609 | 20231124 | 103900 | 62425780500 | 244500 | 244500 | 244500 | 244000 | 416 |
| 610 | 20231124 | 103800 | 62324196000 | 244500 | 244500 | 245000 | 244500 | 658 |
| 611 | 20231124 | 103700 | 62163293500 | 244500 | 245000 | 245000 | 244000 | 629 |
| 612 | 20231124 | 103600 | 62009497500 | 245000 | 245000 | 245000 | 244500 | 161 |
| 613 | 20231124 | 103500 | 61970109500 | 244500 | 245000 | 245000 | 244500 | 1208 |
| 614 | 20231124 | 103400 | 61674739500 | 244500 | 244500 | 245000 | 244500 | 183 |
| 615 | 20231124 | 103300 | 61629982000 | 244500 | 244500 | 245000 | 244500 | 180 |
| 616 | 20231124 | 103200 | 61585957000 | 244500 | 244500 | 245000 | 244500 | 286 |
| 617 | 20231124 | 103100 | 61516019000 | 244500 | 245000 | 245000 | 244500 | 1082 |
| 618 | 20231124 | 103000 | 61251045500 | 244500 | 244500 | 245000 | 244500 | 634 |
| 619 | 20231124 | 102900 | 61095979000 | 245000 | 245000 | 245000 | 244500 | 99 |
| 620 | 20231124 | 102800 | 61071742500 | 244500 | 245000 | 245000 | 244500 | 290 |
| 621 | 20231124 | 102700 | 61000776500 | 245000 | 245000 | 245000 | 244500 | 293 |
| 622 | 20231124 | 102600 | 60929078000 | 244500 | 245500 | 245500 | 244500 | 650 |
| 623 | 20231124 | 102500 | 60769915000 | 245000 | 245000 | 245500 | 245000 | 168 |
| 624 | 20231124 | 102400 | 60728709000 | 245500 | 245500 | 245500 | 245000 | 179 |
| 625 | 20231124 | 102300 | 60684811000 | 245500 | 245500 | 245500 | 245000 | 851 |
| 626 | 20231124 | 102200 | 60476299000 | 245500 | 245500 | 245500 | 245000 | 781 |
| 627 | 20231124 | 102100 | 60284926000 | 245500 | 245500 | 245500 | 245000 | 474 |
| 628 | 20231124 | 102000 | 60168601000 | 245500 | 245500 | 245500 | 245000 | 238 |
| 629 | 20231124 | 101900 | 60110180000 | 245000 | 245500 | 245500 | 245000 | 182 |
| 630 | 20231124 | 101800 | 60065520500 | 245500 | 245500 | 245500 | 245000 | 191 |
| 631 | 20231124 | 101700 | 60018637000 | 245500 | 245500 | 245500 | 245000 | 155 |
| 632 | 20231124 | 101600 | 59980601500 | 245500 | 245000 | 245500 | 245000 | 1223 |
| 633 | 20231124 | 101500 | 59680379500 | 245500 | 245500 | 245500 | 245000 | 201 |
| 634 | 20231124 | 101400 | 59631071500 | 245500 | 245000 | 245500 | 244500 | 1195 |
| 635 | 20231124 | 101300 | 59338291000 | 244500 | 245000 | 245000 | 244500 | 130 |
| 636 | 20231124 | 101200 | 59306474500 | 245000 | 244500 | 245000 | 244000 | 1461 |
| 637 | 20231124 | 101100 | 58949235500 | 244500 | 244500 | 244500 | 244000 | 204 |
| 638 | 20231124 | 101000 | 58899373000 | 244000 | 244500 | 244500 | 244000 | 584 |
| 639 | 20231124 | 100900 | 58756795000 | 244500 | 244500 | 244500 | 244000 | 376 |
| 640 | 20231124 | 100800 | 58664971500 | 244500 | 245000 | 245000 | 244000 | 1897 |
| 641 | 20231124 | 100700 | 58201185500 | 244500 | 245000 | 245000 | 244500 | 433 |
| 642 | 20231124 | 100600 | 58095233500 | 245000 | 245000 | 245000 | 244500 | 540 |
| 643 | 20231124 | 100500 | 57963116500 | 245000 | 245000 | 245000 | 244500 | 666 |
| 644 | 20231124 | 100400 | 57800094000 | 245000 | 245000 | 245000 | 244500 | 220 |
| 645 | 20231124 | 100300 | 57746248500 | 245000 | 245000 | 245000 | 244500 | 148 |
| 646 | 20231124 | 100200 | 57710019500 | 244500 | 245000 | 245000 | 244500 | 342 |
| 647 | 20231124 | 100100 | 57626317500 | 245000 | 245000 | 245000 | 244500 | 173 |
| 648 | 20231124 | 100000 | 57583967000 | 245000 | 245000 | 245500 | 244500 | 419 |
| 649 | 20231124 | 095900 | 57481348000 | 245500 | 245500 | 245500 | 245000 | 444 |
| 650 | 20231124 | 095800 | 57372437500 | 245000 | 244500 | 245500 | 244500 | 726 |
| 651 | 20231124 | 095700 | 57194723000 | 245000 | 245000 | 245000 | 244500 | 418 |
| 652 | 20231124 | 095600 | 57092411000 | 245000 | 245000 | 245500 | 244500 | 1118 |
| 653 | 20231124 | 095500 | 56818637000 | 245500 | 245500 | 245500 | 245000 | 934 |
| 654 | 20231124 | 095400 | 56589628000 | 245000 | 245500 | 246000 | 245000 | 1686 |
| 655 | 20231124 | 095300 | 56176093500 | 246000 | 246500 | 246500 | 245500 | 1292 |
| 656 | 20231124 | 095200 | 55858198000 | 246500 | 247000 | 247000 | 246000 | 1411 |
| 657 | 20231124 | 095100 | 55510329500 | 247000 | 246500 | 247000 | 246000 | 1329 |
| 658 | 20231124 | 095000 | 55182596000 | 247000 | 246000 | 247000 | 245500 | 5640 |
| 659 | 20231124 | 094900 | 53793692000 | 245500 | 245500 | 246000 | 245500 | 392 |
| 660 | 20231124 | 094800 | 53697347500 | 246000 | 246000 | 246000 | 245500 | 804 |
| 661 | 20231124 | 094700 | 53499742000 | 245500 | 245000 | 246000 | 245000 | 1155 |
| 662 | 20231124 | 094600 | 53216223000 | 245500 | 245500 | 245500 | 245000 | 934 |
| 663 | 20231124 | 094500 | 52987069500 | 245500 | 245500 | 245500 | 245000 | 1056 |
| 664 | 20231124 | 094400 | 52727998000 | 245000 | 245500 | 246000 | 245000 | 1228 |
| 665 | 20231124 | 094300 | 52426513000 | 245500 | 244500 | 246000 | 244500 | 2906 |
| 666 | 20231124 | 094200 | 51713817000 | 244500 | 245500 | 245500 | 244500 | 2579 |
| 667 | 20231124 | 094100 | 51082181000 | 245000 | 245000 | 245500 | 245000 | 922 |
| 668 | 20231124 | 094000 | 50855946000 | 245500 | 245500 | 245500 | 245000 | 673 |
| 669 | 20231124 | 093900 | 50690776500 | 245500 | 244500 | 245500 | 244500 | 2555 |
| 670 | 20231124 | 093800 | 50064759500 | 244500 | 244500 | 245000 | 244000 | 1412 |
| 671 | 20231124 | 093700 | 49719523500 | 244500 | 245000 | 245000 | 244000 | 1622 |
| 672 | 20231124 | 093600 | 49322816000 | 245000 | 245000 | 245500 | 244500 | 922 |
| 673 | 20231124 | 093500 | 49096949500 | 245000 | 244500 | 245000 | 244500 | 757 |
| 674 | 20231124 | 093400 | 48911617000 | 245000 | 244500 | 245000 | 244000 | 1080 |
| 675 | 20231124 | 093300 | 48647556000 | 244000 | 244500 | 244500 | 244000 | 723 |
| 676 | 20231124 | 093200 | 48470968000 | 244500 | 244500 | 244500 | 244000 | 598 |
| 677 | 20231124 | 093100 | 48325003000 | 244500 | 244500 | 244500 | 244000 | 711 |
| 678 | 20231124 | 093000 | 48151479000 | 244000 | 244500 | 244500 | 244000 | 634 |
| 679 | 20231124 | 092900 | 47996735500 | 244000 | 244500 | 244500 | 243500 | 1337 |
| 680 | 20231124 | 092800 | 47670716000 | 243500 | 245000 | 245000 | 243500 | 3286 |
| 681 | 20231124 | 092700 | 46868547000 | 244500 | 245000 | 245000 | 244500 | 2861 |
| 682 | 20231124 | 092600 | 46168006500 | 245000 | 244000 | 245000 | 243500 | 2365 |
| 683 | 20231124 | 092500 | 45590446500 | 244000 | 244000 | 244000 | 243500 | 1031 |
| 684 | 20231124 | 092400 | 45339249500 | 244000 | 243000 | 244000 | 243000 | 2272 |
| 685 | 20231124 | 092300 | 44786228500 | 243000 | 243000 | 243500 | 243000 | 2492 |
| 686 | 20231124 | 092200 | 44180319000 | 243500 | 244500 | 244500 | 243000 | 7433 |
| 687 | 20231124 | 092100 | 42369286500 | 244500 | 244500 | 245000 | 244000 | 1358 |
| 688 | 20231124 | 092000 | 42037341000 | 244000 | 244500 | 244500 | 243500 | 4625 |
| 689 | 20231124 | 091900 | 40908722000 | 244000 | 244500 | 245000 | 244000 | 1965 |
| 690 | 20231124 | 091800 | 40428310000 | 244500 | 244000 | 244500 | 243500 | 2508 |
| 691 | 20231124 | 091700 | 39816015000 | 244000 | 244500 | 244500 | 243500 | 2716 |
| 692 | 20231124 | 091600 | 39153248500 | 244500 | 244500 | 245000 | 244000 | 4929 |
| 693 | 20231124 | 091500 | 37949440000 | 244500 | 246000 | 246000 | 244000 | 12356 |
| 694 | 20231124 | 091400 | 34924425000 | 246000 | 245500 | 246500 | 245500 | 4084 |
| 695 | 20231124 | 091300 | 33919990500 | 246000 | 246000 | 246500 | 245500 | 4954 |
| 696 | 20231124 | 091200 | 32701481500 | 246000 | 246500 | 247000 | 246000 | 3023 |
| 697 | 20231124 | 091100 | 31956920500 | 246500 | 247500 | 247500 | 246500 | 4969 |
| 698 | 20231124 | 091000 | 30730276500 | 247000 | 247500 | 248000 | 247000 | 3701 |
| 699 | 20231124 | 090900 | 29814316000 | 247000 | 249000 | 249500 | 247000 | 20775 |
| 700 | 20231124 | 090800 | 24653384500 | 249500 | 249500 | 249500 | 249000 | 8881 |
| 701 | 20231124 | 090700 | 22438407000 | 249500 | 248000 | 249500 | 247500 | 12251 |
| 702 | 20231124 | 090600 | 19394207000 | 247500 | 247000 | 248000 | 246500 | 5337 |
| 703 | 20231124 | 090500 | 18074749500 | 246500 | 247500 | 248500 | 246000 | 21777 |
| 704 | 20231124 | 090400 | 12680534000 | 248000 | 246500 | 248000 | 246000 | 10904 |
| 705 | 20231124 | 090300 | 9987618000 | 247000 | 246500 | 247000 | 246000 | 5829 |
| 706 | 20231124 | 090200 | 8550913500 | 246000 | 246500 | 247000 | 245500 | 8801 |
| 707 | 20231124 | 090100 | 6384704000 | 247000 | 247000 | 247000 | 246500 | 11350 |
| 708 | 20231124 | 090000 | 3583825500 | 246500 | 245000 | 247000 | 244500 | 14153 |