36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 191600 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 23960 |
| 3 | 20231124 | 191500 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 4 | 20231124 | 191400 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 5 | 20231124 | 191300 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 6 | 20231124 | 191200 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 7 | 20231124 | 191100 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 8 | 20231124 | 191000 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 9 | 20231124 | 190900 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 10 | 20231124 | 190800 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 11 | 20231124 | 190700 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 12 | 20231124 | 190600 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 13 | 20231124 | 190500 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 14 | 20231124 | 190400 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 15 | 20231124 | 190300 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 16 | 20231124 | 190200 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 17 | 20231124 | 190100 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 18 | 20231124 | 190000 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 19 | 20231124 | 185900 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 20 | 20231124 | 185800 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 21 | 20231124 | 185700 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 22 | 20231124 | 185600 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 23 | 20231124 | 185500 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 24 | 20231124 | 185400 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 25 | 20231124 | 185300 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 26 | 20231124 | 185200 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 27 | 20231124 | 185100 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 28 | 20231124 | 185000 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 29 | 20231124 | 184900 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 30 | 20231124 | 184800 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 31 | 20231124 | 184700 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 32 | 20231124 | 184600 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 23960 |
| 33 | 20231124 | 184500 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 34 | 20231124 | 184400 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 35 | 20231124 | 184300 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 36 | 20231124 | 184200 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 37 | 20231124 | 184100 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 38 | 20231124 | 184000 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 39 | 20231124 | 183900 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 40 | 20231124 | 183800 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 41 | 20231124 | 183700 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 42 | 20231124 | 183600 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 43 | 20231124 | 183500 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 44 | 20231124 | 183400 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 45 | 20231124 | 183300 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 46 | 20231124 | 183200 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 47 | 20231124 | 183100 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 48 | 20231124 | 183000 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 49 | 20231124 | 182900 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 50 | 20231124 | 182800 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 51 | 20231124 | 182700 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 52 | 20231124 | 182600 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 53 | 20231124 | 182500 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 54 | 20231124 | 182400 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 55 | 20231124 | 182300 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 56 | 20231124 | 182200 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 57 | 20231124 | 182100 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 58 | 20231124 | 182000 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 59 | 20231124 | 181900 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 60 | 20231124 | 181800 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 61 | 20231124 | 181700 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 62 | 20231124 | 181600 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 23960 |
| 63 | 20231124 | 181500 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 64 | 20231124 | 181400 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 65 | 20231124 | 181300 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 66 | 20231124 | 181200 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 67 | 20231124 | 181100 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 68 | 20231124 | 181000 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 69 | 20231124 | 180900 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 70 | 20231124 | 180800 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 71 | 20231124 | 180700 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 72 | 20231124 | 180600 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 73 | 20231124 | 180500 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 74 | 20231124 | 180400 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 75 | 20231124 | 180300 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 76 | 20231124 | 180200 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 77 | 20231124 | 180100 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 78 | 20231124 | 180000 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 79 | 20231124 | 175900 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 80 | 20231124 | 175800 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 81 | 20231124 | 175700 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 82 | 20231124 | 175600 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 83 | 20231124 | 175500 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 84 | 20231124 | 175400 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 85 | 20231124 | 175300 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 86 | 20231124 | 175200 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 87 | 20231124 | 175100 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 88 | 20231124 | 175000 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 89 | 20231124 | 174900 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 90 | 20231124 | 174800 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 91 | 20231124 | 174700 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 92 | 20231124 | 174600 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 23960 |
| 93 | 20231124 | 174500 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 94 | 20231124 | 174400 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 95 | 20231124 | 174300 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 96 | 20231124 | 174200 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 97 | 20231124 | 174100 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 98 | 20231124 | 174000 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 99 | 20231124 | 173900 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 100 | 20231124 | 173800 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 101 | 20231124 | 173700 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 102 | 20231124 | 173600 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 103 | 20231124 | 173500 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 104 | 20231124 | 173400 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 105 | 20231124 | 173300 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 106 | 20231124 | 173200 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 107 | 20231124 | 173100 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 108 | 20231124 | 173000 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 109 | 20231124 | 172900 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 110 | 20231124 | 172800 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 111 | 20231124 | 172700 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 112 | 20231124 | 172600 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 113 | 20231124 | 172500 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 114 | 20231124 | 172400 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 115 | 20231124 | 172300 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 116 | 20231124 | 172200 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 117 | 20231124 | 172100 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 118 | 20231124 | 172000 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 119 | 20231124 | 171900 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 120 | 20231124 | 171800 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 121 | 20231124 | 171700 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 122 | 20231124 | 171600 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 23960 |
| 123 | 20231124 | 171500 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 124 | 20231124 | 171400 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 125 | 20231124 | 171300 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 126 | 20231124 | 171200 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 127 | 20231124 | 171100 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 128 | 20231124 | 171000 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 129 | 20231124 | 170900 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 130 | 20231124 | 170800 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 131 | 20231124 | 170700 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 132 | 20231124 | 170600 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 133 | 20231124 | 170500 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 134 | 20231124 | 170400 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 135 | 20231124 | 170300 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 136 | 20231124 | 170200 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 137 | 20231124 | 170100 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 138 | 20231124 | 170000 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 139 | 20231124 | 165900 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 140 | 20231124 | 165800 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 141 | 20231124 | 165700 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 142 | 20231124 | 165600 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 143 | 20231124 | 165500 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 144 | 20231124 | 165400 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 145 | 20231124 | 165300 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 146 | 20231124 | 165200 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 147 | 20231124 | 165100 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 148 | 20231124 | 165000 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 149 | 20231124 | 164900 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 150 | 20231124 | 164800 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 151 | 20231124 | 164700 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 152 | 20231124 | 164600 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 23960 |
| 153 | 20231124 | 164500 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 154 | 20231124 | 164400 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 155 | 20231124 | 164300 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 156 | 20231124 | 164200 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 157 | 20231124 | 164100 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 158 | 20231124 | 164000 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 159 | 20231124 | 163900 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 160 | 20231124 | 163800 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 161 | 20231124 | 163700 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 162 | 20231124 | 163600 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 163 | 20231124 | 163500 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 164 | 20231124 | 163400 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 165 | 20231124 | 163300 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 166 | 20231124 | 163200 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 167 | 20231124 | 163100 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 168 | 20231124 | 163000 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 169 | 20231124 | 162900 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 170 | 20231124 | 162800 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 171 | 20231124 | 162700 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 172 | 20231124 | 162600 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 173 | 20231124 | 162500 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 174 | 20231124 | 162400 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 175 | 20231124 | 162300 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 176 | 20231124 | 162200 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 177 | 20231124 | 162100 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 178 | 20231124 | 162000 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 179 | 20231124 | 161900 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 180 | 20231124 | 161800 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 181 | 20231124 | 161700 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 182 | 20231124 | 161600 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 23960 |
| 183 | 20231124 | 161500 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 184 | 20231124 | 161400 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 185 | 20231124 | 161300 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 186 | 20231124 | 161200 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 187 | 20231124 | 161100 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 188 | 20231124 | 161000 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 189 | 20231124 | 160900 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 190 | 20231124 | 160800 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 191 | 20231124 | 160700 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 192 | 20231124 | 160600 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 193 | 20231124 | 160500 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 194 | 20231124 | 160400 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 195 | 20231124 | 160300 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 196 | 20231124 | 160200 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 197 | 20231124 | 160100 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 198 | 20231124 | 160000 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 199 | 20231124 | 155900 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 200 | 20231124 | 155800 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 201 | 20231124 | 155700 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 202 | 20231124 | 155600 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 203 | 20231124 | 155500 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 204 | 20231124 | 155400 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 205 | 20231124 | 155300 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 206 | 20231124 | 155200 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 207 | 20231124 | 155100 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 208 | 20231124 | 155000 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 209 | 20231124 | 154900 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 210 | 20231124 | 154800 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 211 | 20231124 | 154700 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 212 | 20231124 | 154600 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 23960 |
| 213 | 20231124 | 154500 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 214 | 20231124 | 154400 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 215 | 20231124 | 154300 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 216 | 20231124 | 154200 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 217 | 20231124 | 154100 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 218 | 20231124 | 154000 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 219 | 20231124 | 153900 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 220 | 20231124 | 153800 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 221 | 20231124 | 153700 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 222 | 20231124 | 153600 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 223 | 20231124 | 153500 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 224 | 20231124 | 153400 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 225 | 20231124 | 153300 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 226 | 20231124 | 153200 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 227 | 20231124 | 153100 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 228 | 20231124 | 153000 | 62063878000 | 205500 | 205500 | 205500 | 205500 | 23960 |
| 229 | 20231124 | 152900 | 57140098000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 230 | 20231124 | 152800 | 57140098000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 231 | 20231124 | 152700 | 57140098000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 232 | 20231124 | 152600 | 57140098000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 233 | 20231124 | 152500 | 57140098000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 234 | 20231124 | 152400 | 57140098000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 235 | 20231124 | 152300 | 57140098000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 236 | 20231124 | 152200 | 57140098000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 237 | 20231124 | 152100 | 57140098000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 238 | 20231124 | 152000 | 57140098000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 239 | 20231124 | 151900 | 57140098000 | 205000 | 205000 | 205000 | 204500 | 694 |
| 240 | 20231124 | 151800 | 56997952500 | 205000 | 204000 | 205000 | 204000 | 1319 |
| 241 | 20231124 | 151700 | 56728240500 | 204500 | 204500 | 204500 | 204000 | 843 |
| 242 | 20231124 | 151600 | 56555946000 | 204500 | 204500 | 204500 | 204000 | 526 |
| 243 | 20231124 | 151500 | 56448529500 | 204500 | 204000 | 204500 | 204000 | 753 |
| 244 | 20231124 | 151400 | 56294593500 | 204500 | 204500 | 205000 | 204000 | 2577 |
| 245 | 20231124 | 151300 | 55767723500 | 205000 | 204000 | 205000 | 204000 | 3383 |
| 246 | 20231124 | 151200 | 55075887500 | 204500 | 204000 | 204500 | 204000 | 528 |
| 247 | 20231124 | 151100 | 54968155000 | 204000 | 204000 | 204500 | 204000 | 764 |
| 248 | 20231124 | 151000 | 54812277500 | 204000 | 204500 | 204500 | 204000 | 523 |
| 249 | 20231124 | 150900 | 54705554500 | 204000 | 204000 | 204500 | 204000 | 549 |
| 250 | 20231124 | 150800 | 54593514500 | 204000 | 204000 | 204500 | 204000 | 477 |
| 251 | 20231124 | 150700 | 54496190000 | 204000 | 204000 | 204500 | 204000 | 385 |
| 252 | 20231124 | 150600 | 54417627000 | 204000 | 204000 | 204500 | 204000 | 401 |
| 253 | 20231124 | 150500 | 54335811500 | 204500 | 204500 | 204500 | 204000 | 608 |
| 254 | 20231124 | 150400 | 54211730500 | 204000 | 204000 | 204500 | 204000 | 363 |
| 255 | 20231124 | 150300 | 54137638000 | 204000 | 204000 | 204500 | 204000 | 488 |
| 256 | 20231124 | 150200 | 54038042500 | 204000 | 204500 | 204500 | 204000 | 493 |
| 257 | 20231124 | 150100 | 53937462000 | 204000 | 204000 | 204500 | 204000 | 654 |
| 258 | 20231124 | 150000 | 53803994500 | 204500 | 204000 | 204500 | 204000 | 531 |
| 259 | 20231124 | 145900 | 53695651500 | 204000 | 204500 | 204500 | 204000 | 706 |
| 260 | 20231124 | 145800 | 53551579500 | 204000 | 204000 | 204500 | 204000 | 774 |
| 261 | 20231124 | 145700 | 53393654500 | 204000 | 204000 | 204500 | 204000 | 894 |
| 262 | 20231124 | 145600 | 53211243000 | 204500 | 204000 | 204500 | 204000 | 1948 |
| 263 | 20231124 | 145500 | 52813823000 | 204000 | 204000 | 204500 | 204000 | 685 |
| 264 | 20231124 | 145400 | 52674068000 | 204000 | 204500 | 204500 | 204000 | 699 |
| 265 | 20231124 | 145300 | 52531415500 | 204500 | 204000 | 204500 | 204000 | 2376 |
| 266 | 20231124 | 145200 | 52046701000 | 204000 | 204000 | 204500 | 204000 | 730 |
| 267 | 20231124 | 145100 | 51897757500 | 204000 | 204000 | 204500 | 204000 | 1108 |
| 268 | 20231124 | 145000 | 51671702000 | 204500 | 204000 | 204500 | 204000 | 656 |
| 269 | 20231124 | 144900 | 51537809000 | 204000 | 204500 | 204500 | 204000 | 450 |
| 270 | 20231124 | 144800 | 51445974000 | 204000 | 204000 | 204500 | 204000 | 516 |
| 271 | 20231124 | 144700 | 51340690500 | 204000 | 204000 | 204500 | 204000 | 469 |
| 272 | 20231124 | 144600 | 51244979000 | 204000 | 204000 | 204500 | 204000 | 557 |
| 273 | 20231124 | 144500 | 51131303500 | 204500 | 204500 | 204500 | 204000 | 655 |
| 274 | 20231124 | 144400 | 50997656500 | 204500 | 204500 | 205000 | 204000 | 1164 |
| 275 | 20231124 | 144300 | 50759738000 | 204500 | 204500 | 205000 | 204500 | 554 |
| 276 | 20231124 | 144200 | 50646426500 | 204500 | 204500 | 205000 | 204500 | 678 |
| 277 | 20231124 | 144100 | 50507694000 | 204500 | 205000 | 205000 | 204500 | 392 |
| 278 | 20231124 | 144000 | 50427524000 | 204500 | 204500 | 205000 | 204500 | 999 |
| 279 | 20231124 | 143900 | 50223209500 | 204500 | 204500 | 205000 | 204500 | 1147 |
| 280 | 20231124 | 143800 | 49988632000 | 204500 | 205000 | 205000 | 204500 | 536 |
| 281 | 20231124 | 143700 | 49878971500 | 204500 | 204500 | 205000 | 204500 | 729 |
| 282 | 20231124 | 143600 | 49729764500 | 205000 | 205000 | 205000 | 204500 | 760 |
| 283 | 20231124 | 143500 | 49574322000 | 204500 | 205000 | 205000 | 204500 | 534 |
| 284 | 20231124 | 143400 | 49465040500 | 204500 | 205000 | 205000 | 204500 | 934 |
| 285 | 20231124 | 143300 | 49274030000 | 205000 | 205000 | 205000 | 204500 | 313 |
| 286 | 20231124 | 143200 | 49210004500 | 204500 | 204500 | 205000 | 204500 | 405 |
| 287 | 20231124 | 143100 | 49127158000 | 204500 | 204500 | 205000 | 204500 | 459 |
| 288 | 20231124 | 143000 | 49033226000 | 204500 | 204500 | 205000 | 204500 | 428 |
| 289 | 20231124 | 142900 | 48945678500 | 204500 | 204500 | 205000 | 204500 | 389 |
| 290 | 20231124 | 142800 | 48866109500 | 204500 | 205000 | 205000 | 204500 | 717 |
| 291 | 20231124 | 142700 | 48719277500 | 205000 | 204500 | 205000 | 204500 | 886 |
| 292 | 20231124 | 142600 | 48538051000 | 204500 | 204500 | 205000 | 204500 | 422 |
| 293 | 20231124 | 142500 | 48451737000 | 205000 | 204500 | 205000 | 204500 | 388 |
| 294 | 20231124 | 142400 | 48372377000 | 204500 | 204500 | 205000 | 204500 | 409 |
| 295 | 20231124 | 142300 | 48288714000 | 205000 | 205000 | 205000 | 204500 | 491 |
| 296 | 20231124 | 142200 | 48188255500 | 204500 | 204500 | 205000 | 204500 | 1112 |
| 297 | 20231124 | 142100 | 47960831500 | 205000 | 204500 | 205000 | 204500 | 711 |
| 298 | 20231124 | 142000 | 47815390500 | 204500 | 204500 | 205000 | 204500 | 677 |
| 299 | 20231124 | 141900 | 47676904000 | 204500 | 204500 | 205000 | 204500 | 433 |
| 300 | 20231124 | 141800 | 47588317500 | 205000 | 204500 | 205000 | 204500 | 1813 |
| 301 | 20231124 | 141700 | 47217523500 | 205000 | 205000 | 205000 | 204500 | 392 |
| 302 | 20231124 | 141600 | 47137326500 | 205000 | 204500 | 205000 | 204500 | 419 |
| 303 | 20231124 | 141500 | 47051590500 | 205000 | 205000 | 205000 | 204500 | 408 |
| 304 | 20231124 | 141400 | 46968145500 | 205000 | 205000 | 205000 | 204500 | 527 |
| 305 | 20231124 | 141300 | 46860330500 | 204500 | 204500 | 205000 | 204500 | 357 |
| 306 | 20231124 | 141200 | 46787312000 | 204500 | 205000 | 205000 | 204500 | 369 |
| 307 | 20231124 | 141100 | 46711798500 | 205000 | 205000 | 205000 | 204500 | 401 |
| 308 | 20231124 | 141000 | 46629743500 | 204500 | 205000 | 205000 | 204500 | 478 |
| 309 | 20231124 | 140900 | 46531965000 | 204500 | 204500 | 205000 | 204500 | 338 |
| 310 | 20231124 | 140800 | 46462826000 | 204500 | 205000 | 205000 | 204500 | 333 |
| 311 | 20231124 | 140700 | 46394686500 | 205000 | 205000 | 205000 | 204500 | 275 |
| 312 | 20231124 | 140600 | 46338400000 | 204500 | 204500 | 205000 | 204500 | 244 |
| 313 | 20231124 | 140500 | 46288494500 | 204500 | 205000 | 205000 | 204500 | 221 |
| 314 | 20231124 | 140400 | 46243288000 | 204500 | 204500 | 205000 | 204500 | 249 |
| 315 | 20231124 | 140300 | 46192300500 | 204500 | 204500 | 205000 | 204500 | 299 |
| 316 | 20231124 | 140200 | 46131143500 | 205000 | 204500 | 205000 | 204500 | 221 |
| 317 | 20231124 | 140100 | 46085942000 | 204500 | 204500 | 205000 | 204500 | 243 |
| 318 | 20231124 | 140000 | 46036243000 | 204500 | 205000 | 205000 | 204500 | 334 |
| 319 | 20231124 | 135900 | 45967882000 | 205000 | 204500 | 205000 | 204500 | 102 |
| 320 | 20231124 | 135800 | 45947016500 | 204500 | 204000 | 205000 | 204000 | 1158 |
| 321 | 20231124 | 135700 | 45710244500 | 204000 | 204000 | 204500 | 204000 | 322 |
| 322 | 20231124 | 135600 | 45644480500 | 204000 | 205000 | 205000 | 204000 | 911 |
| 323 | 20231124 | 135500 | 45458285000 | 204500 | 204500 | 205000 | 204500 | 436 |
| 324 | 20231124 | 135400 | 45369112000 | 204500 | 204500 | 205000 | 204500 | 743 |
| 325 | 20231124 | 135300 | 45217150500 | 204500 | 204500 | 205000 | 204500 | 1548 |
| 326 | 20231124 | 135200 | 44899949000 | 204500 | 204500 | 205000 | 204500 | 632 |
| 327 | 20231124 | 135100 | 44770688500 | 204500 | 204500 | 205000 | 204500 | 884 |
| 328 | 20231124 | 135000 | 44589903000 | 204500 | 204500 | 205000 | 204500 | 170 |
| 329 | 20231124 | 134900 | 44555128000 | 205000 | 204500 | 205000 | 204000 | 1948 |
| 330 | 20231124 | 134800 | 44156773500 | 204500 | 204500 | 204500 | 204000 | 1154 |
| 331 | 20231124 | 134700 | 43920940000 | 204000 | 204000 | 204500 | 204000 | 183 |
| 332 | 20231124 | 134600 | 43883574500 | 204000 | 204500 | 204500 | 204000 | 748 |
| 333 | 20231124 | 134500 | 43730947500 | 204000 | 204500 | 204500 | 204000 | 320 |
| 334 | 20231124 | 134400 | 43665640500 | 204000 | 204000 | 204500 | 204000 | 90 |
| 335 | 20231124 | 134300 | 43647270500 | 204000 | 204500 | 204500 | 204000 | 375 |
| 336 | 20231124 | 134200 | 43570745000 | 204000 | 204000 | 204500 | 204000 | 208 |
| 337 | 20231124 | 134100 | 43528275000 | 204000 | 204000 | 204500 | 204000 | 584 |
| 338 | 20231124 | 134000 | 43409081000 | 204500 | 204000 | 204500 | 204000 | 280 |
| 339 | 20231124 | 133900 | 43351945500 | 204000 | 204500 | 204500 | 204000 | 205 |
| 340 | 20231124 | 133800 | 43310089000 | 204000 | 204000 | 204500 | 204000 | 378 |
| 341 | 20231124 | 133700 | 43232922500 | 204000 | 204500 | 204500 | 204000 | 161 |
| 342 | 20231124 | 133600 | 43200071000 | 204000 | 204000 | 204500 | 204000 | 821 |
| 343 | 20231124 | 133500 | 43032394000 | 204000 | 204000 | 204500 | 204000 | 343 |
| 344 | 20231124 | 133400 | 42962391000 | 204500 | 204000 | 204500 | 204000 | 2628 |
| 345 | 20231124 | 133300 | 42426233500 | 204000 | 204000 | 204500 | 204000 | 4048 |
| 346 | 20231124 | 133200 | 41600434500 | 204000 | 204500 | 204500 | 204000 | 215 |
| 347 | 20231124 | 133100 | 41556548000 | 204000 | 204000 | 204500 | 204000 | 3596 |
| 348 | 20231124 | 133000 | 40822939500 | 204000 | 204500 | 204500 | 204000 | 468 |
| 349 | 20231124 | 132900 | 40727411500 | 204000 | 204000 | 204500 | 204000 | 225 |
| 350 | 20231124 | 132800 | 40681507000 | 204000 | 204500 | 204500 | 204000 | 568 |
| 351 | 20231124 | 132700 | 40565453500 | 204500 | 204500 | 205000 | 204000 | 6942 |
| 352 | 20231124 | 132600 | 39145825500 | 204500 | 204500 | 205000 | 204500 | 384 |
| 353 | 20231124 | 132500 | 39067240000 | 204500 | 205000 | 205000 | 204500 | 187 |
| 354 | 20231124 | 132400 | 39028978000 | 205000 | 205000 | 205000 | 204500 | 275 |
| 355 | 20231124 | 132300 | 38972711500 | 204500 | 204500 | 205000 | 204500 | 456 |
| 356 | 20231124 | 132200 | 38879436500 | 204500 | 204500 | 205000 | 204500 | 137 |
| 357 | 20231124 | 132100 | 38851373500 | 204500 | 205000 | 205000 | 204500 | 416 |
| 358 | 20231124 | 132000 | 38766273500 | 204500 | 204500 | 205000 | 204500 | 791 |
| 359 | 20231124 | 131900 | 38604496500 | 205000 | 204500 | 205000 | 204500 | 307 |
| 360 | 20231124 | 131800 | 38541682500 | 204500 | 204500 | 205000 | 204500 | 314 |
| 361 | 20231124 | 131700 | 38477438000 | 204500 | 204500 | 205000 | 204500 | 593 |
| 362 | 20231124 | 131600 | 38356141000 | 204500 | 204500 | 205000 | 204500 | 390 |
| 363 | 20231124 | 131500 | 38276315000 | 204500 | 205000 | 205000 | 204500 | 230 |
| 364 | 20231124 | 131400 | 38229214500 | 205000 | 205000 | 205000 | 204500 | 379 |
| 365 | 20231124 | 131300 | 38151650500 | 204500 | 204500 | 205000 | 204500 | 486 |
| 366 | 20231124 | 131200 | 38052225500 | 204500 | 205000 | 205000 | 204500 | 350 |
| 367 | 20231124 | 131100 | 37980627500 | 205000 | 204500 | 205000 | 204500 | 399 |
| 368 | 20231124 | 131000 | 37898949500 | 204500 | 205000 | 205000 | 204500 | 223 |
| 369 | 20231124 | 130900 | 37853329500 | 204500 | 205000 | 205000 | 204500 | 344 |
| 370 | 20231124 | 130800 | 37782965000 | 205000 | 204500 | 205000 | 204500 | 306 |
| 371 | 20231124 | 130700 | 37720347000 | 205000 | 204500 | 205000 | 204500 | 1196 |
| 372 | 20231124 | 130600 | 37475722500 | 204500 | 204500 | 205000 | 204500 | 267 |
| 373 | 20231124 | 130500 | 37421079000 | 205000 | 205500 | 205500 | 205000 | 1124 |
| 374 | 20231124 | 130400 | 37190642500 | 205500 | 205000 | 205500 | 205000 | 348 |
| 375 | 20231124 | 130300 | 37119278500 | 205000 | 205000 | 205500 | 205000 | 269 |
| 376 | 20231124 | 130200 | 37064089500 | 205000 | 205500 | 205500 | 205000 | 104 |
| 377 | 20231124 | 130100 | 37042763000 | 205000 | 205000 | 205500 | 205000 | 247 |
| 378 | 20231124 | 130000 | 36992119000 | 205000 | 205000 | 205500 | 205000 | 157 |
| 379 | 20231124 | 125900 | 36959912000 | 205500 | 205500 | 205500 | 205000 | 376 |
| 380 | 20231124 | 125800 | 36882786000 | 205500 | 205000 | 205500 | 205000 | 138 |
| 381 | 20231124 | 125700 | 36854494000 | 205000 | 205000 | 205500 | 205000 | 1020 |
| 382 | 20231124 | 125600 | 36645367500 | 205000 | 205500 | 205500 | 205000 | 894 |
| 383 | 20231124 | 125500 | 36462057500 | 205500 | 205000 | 205500 | 205000 | 150 |
| 384 | 20231124 | 125400 | 36431291000 | 205500 | 205000 | 205500 | 205000 | 270 |
| 385 | 20231124 | 125300 | 36375934500 | 205500 | 205000 | 205500 | 205000 | 42 |
| 386 | 20231124 | 125200 | 36367311500 | 205500 | 205000 | 205500 | 205000 | 348 |
| 387 | 20231124 | 125100 | 36295926000 | 205000 | 205000 | 205500 | 205000 | 238 |
| 388 | 20231124 | 125000 | 36247133500 | 205000 | 205000 | 205500 | 205000 | 1250 |
| 389 | 20231124 | 124900 | 35990860000 | 205500 | 205500 | 205500 | 205000 | 231 |
| 390 | 20231124 | 124800 | 35943496500 | 205500 | 205000 | 205500 | 205000 | 168 |
| 391 | 20231124 | 124700 | 35909016500 | 205000 | 205000 | 205500 | 205000 | 133 |
| 392 | 20231124 | 124600 | 35881740000 | 205500 | 205500 | 205500 | 205000 | 252 |
| 393 | 20231124 | 124500 | 35830062500 | 205500 | 205500 | 205500 | 205000 | 183 |
| 394 | 20231124 | 124400 | 35792486500 | 205500 | 205000 | 205500 | 205000 | 232 |
| 395 | 20231124 | 124300 | 35744894500 | 205500 | 205500 | 205500 | 205000 | 230 |
| 396 | 20231124 | 124200 | 35697685500 | 205000 | 205000 | 205500 | 205000 | 180 |
| 397 | 20231124 | 124100 | 35660780000 | 205000 | 205000 | 205500 | 205000 | 266 |
| 398 | 20231124 | 124000 | 35606232500 | 205500 | 205000 | 205500 | 205000 | 144 |
| 399 | 20231124 | 123900 | 35576672500 | 205500 | 205000 | 205500 | 205000 | 258 |
| 400 | 20231124 | 123800 | 35523770500 | 205000 | 205000 | 205500 | 205000 | 64 |
| 401 | 20231124 | 123700 | 35510645000 | 205000 | 205500 | 205500 | 205000 | 298 |
| 402 | 20231124 | 123600 | 35449477500 | 205500 | 205000 | 205500 | 205000 | 271 |
| 403 | 20231124 | 123500 | 35393898500 | 205000 | 205000 | 205500 | 205000 | 103 |
| 404 | 20231124 | 123400 | 35372772000 | 205500 | 205500 | 205500 | 205000 | 255 |
| 405 | 20231124 | 123300 | 35320481500 | 205000 | 205500 | 205500 | 205000 | 142 |
| 406 | 20231124 | 123200 | 35291333000 | 205500 | 205500 | 205500 | 205000 | 272 |
| 407 | 20231124 | 123100 | 35235558000 | 205000 | 205000 | 205500 | 205000 | 306 |
| 408 | 20231124 | 123000 | 35172821500 | 205000 | 205500 | 205500 | 205000 | 167 |
| 409 | 20231124 | 122900 | 35138571500 | 205000 | 205000 | 205500 | 205000 | 300 |
| 410 | 20231124 | 122800 | 35077026000 | 205000 | 205000 | 205500 | 205000 | 134 |
| 411 | 20231124 | 122700 | 35049552500 | 205000 | 205000 | 205500 | 204500 | 2680 |
| 412 | 20231124 | 122600 | 34500182000 | 205000 | 205000 | 205000 | 204500 | 179 |
| 413 | 20231124 | 122500 | 34463557000 | 205000 | 205000 | 205500 | 205000 | 350 |
| 414 | 20231124 | 122400 | 34391762000 | 205500 | 205500 | 205500 | 205000 | 247 |
| 415 | 20231124 | 122300 | 34341103500 | 205000 | 205000 | 205500 | 205000 | 213 |
| 416 | 20231124 | 122200 | 34297429000 | 205000 | 205500 | 205500 | 205000 | 276 |
| 417 | 20231124 | 122100 | 34240798000 | 205500 | 205500 | 205500 | 205000 | 401 |
| 418 | 20231124 | 122000 | 34158560500 | 205000 | 205500 | 205500 | 205000 | 199 |
| 419 | 20231124 | 121900 | 34117763000 | 205000 | 205500 | 205500 | 205000 | 825 |
| 420 | 20231124 | 121800 | 33948619500 | 205500 | 205000 | 205500 | 205000 | 508 |
| 421 | 20231124 | 121700 | 33844360500 | 205000 | 205000 | 205500 | 205000 | 220 |
| 422 | 20231124 | 121600 | 33799244500 | 205500 | 205000 | 205500 | 205000 | 203 |
| 423 | 20231124 | 121500 | 33757612000 | 205500 | 205000 | 205500 | 205000 | 154 |
| 424 | 20231124 | 121400 | 33726017500 | 205000 | 205000 | 205500 | 205000 | 791 |
| 425 | 20231124 | 121300 | 33563832500 | 205000 | 205000 | 205500 | 205000 | 64 |
| 426 | 20231124 | 121200 | 33550706500 | 205500 | 205500 | 205500 | 205000 | 313 |
| 427 | 20231124 | 121100 | 33486513000 | 205000 | 205000 | 205500 | 205000 | 1199 |
| 428 | 20231124 | 121000 | 33240705000 | 205000 | 205500 | 205500 | 205000 | 230 |
| 429 | 20231124 | 120900 | 33193518500 | 205500 | 205500 | 205500 | 205000 | 596 |
| 430 | 20231124 | 120800 | 33071323500 | 205000 | 205500 | 205500 | 205000 | 208 |
| 431 | 20231124 | 120700 | 33028658500 | 205000 | 205000 | 205500 | 205000 | 267 |
| 432 | 20231124 | 120600 | 32973923000 | 205000 | 205000 | 205500 | 205000 | 929 |
| 433 | 20231124 | 120500 | 32783440500 | 205000 | 205500 | 205500 | 205000 | 249 |
| 434 | 20231124 | 120400 | 32732352000 | 205500 | 205000 | 205500 | 205000 | 159 |
| 435 | 20231124 | 120300 | 32699743000 | 205500 | 205000 | 205500 | 205000 | 183 |
| 436 | 20231124 | 120200 | 32662211500 | 205000 | 205500 | 205500 | 205000 | 577 |
| 437 | 20231124 | 120100 | 32543860000 | 205000 | 205500 | 205500 | 205000 | 184 |
| 438 | 20231124 | 120000 | 32506115000 | 205500 | 205000 | 205500 | 205000 | 126 |
| 439 | 20231124 | 115900 | 32480280000 | 205000 | 205500 | 205500 | 205000 | 421 |
| 440 | 20231124 | 115800 | 32393893500 | 205000 | 205000 | 205500 | 205000 | 200 |
| 441 | 20231124 | 115700 | 32352876000 | 205500 | 205000 | 205500 | 205000 | 330 |
| 442 | 20231124 | 115600 | 32285211000 | 205000 | 205000 | 205500 | 205000 | 89 |
| 443 | 20231124 | 115500 | 32266957000 | 205000 | 205000 | 205500 | 205000 | 182 |
| 444 | 20231124 | 115400 | 32229619500 | 205000 | 205500 | 205500 | 205000 | 231 |
| 445 | 20231124 | 115300 | 32182233500 | 205000 | 205500 | 205500 | 205000 | 327 |
| 446 | 20231124 | 115200 | 32115151500 | 205500 | 205000 | 205500 | 205000 | 1219 |
| 447 | 20231124 | 115100 | 31864775500 | 205500 | 205000 | 205500 | 205000 | 335 |
| 448 | 20231124 | 115000 | 31796045000 | 205500 | 205500 | 205500 | 205000 | 913 |
| 449 | 20231124 | 114900 | 31608482000 | 205000 | 205000 | 205500 | 205000 | 415 |
| 450 | 20231124 | 114800 | 31523389500 | 205000 | 205000 | 205500 | 205000 | 257 |
| 451 | 20231124 | 114700 | 31470674000 | 205000 | 205000 | 205500 | 205000 | 419 |
| 452 | 20231124 | 114600 | 31384723000 | 205500 | 205000 | 205500 | 205000 | 212 |
| 453 | 20231124 | 114500 | 31341247500 | 205000 | 205000 | 205500 | 205000 | 192 |
| 454 | 20231124 | 114400 | 31301881500 | 205000 | 205000 | 205500 | 205000 | 615 |
| 455 | 20231124 | 114300 | 31175786000 | 205000 | 205000 | 205500 | 205000 | 245 |
| 456 | 20231124 | 114200 | 31125509500 | 205000 | 205500 | 205500 | 205000 | 246 |
| 457 | 20231124 | 114100 | 31075071500 | 205500 | 205000 | 205500 | 205000 | 52 |
| 458 | 20231124 | 114000 | 31064397000 | 205000 | 205000 | 205500 | 205000 | 273 |
| 459 | 20231124 | 113900 | 31008371500 | 205000 | 205000 | 205500 | 205000 | 205 |
| 460 | 20231124 | 113800 | 30966341000 | 205000 | 205000 | 205500 | 205000 | 142 |
| 461 | 20231124 | 113700 | 30937230000 | 205000 | 205000 | 205500 | 205000 | 187 |
| 462 | 20231124 | 113600 | 30898883500 | 205000 | 205500 | 205500 | 205000 | 312 |
| 463 | 20231124 | 113500 | 30834847500 | 205000 | 205000 | 205500 | 205000 | 173 |
| 464 | 20231124 | 113400 | 30799368000 | 205000 | 205000 | 205500 | 205000 | 158 |
| 465 | 20231124 | 113300 | 30766972500 | 205000 | 205500 | 205500 | 205000 | 217 |
| 466 | 20231124 | 113200 | 30722460500 | 205500 | 205000 | 205500 | 205000 | 284 |
| 467 | 20231124 | 113100 | 30664200500 | 205000 | 205000 | 205500 | 205000 | 206 |
| 468 | 20231124 | 113000 | 30621950000 | 205500 | 205500 | 205500 | 205000 | 179 |
| 469 | 20231124 | 112900 | 30585250000 | 205000 | 205500 | 205500 | 205000 | 272 |
| 470 | 20231124 | 112800 | 30529461500 | 205000 | 205000 | 205500 | 205000 | 216 |
| 471 | 20231124 | 112700 | 30485147500 | 205500 | 205500 | 205500 | 205000 | 179 |
| 472 | 20231124 | 112600 | 30448451000 | 205500 | 205000 | 205500 | 205000 | 217 |
| 473 | 20231124 | 112500 | 30403933000 | 205000 | 205000 | 205500 | 205000 | 167 |
| 474 | 20231124 | 112400 | 30369680500 | 205500 | 205500 | 205500 | 205000 | 295 |
| 475 | 20231124 | 112300 | 30309175000 | 205000 | 205000 | 205000 | 204500 | 519 |
| 476 | 20231124 | 112200 | 30202848000 | 205000 | 205500 | 205500 | 205000 | 1509 |
| 477 | 20231124 | 112100 | 29893310000 | 205000 | 205000 | 205500 | 204500 | 1137 |
| 478 | 20231124 | 112000 | 29660228000 | 205000 | 204500 | 205000 | 204500 | 222 |
| 479 | 20231124 | 111900 | 29614806500 | 204500 | 205000 | 205000 | 204500 | 666 |
| 480 | 20231124 | 111800 | 29478534500 | 205000 | 205000 | 205000 | 204500 | 1132 |
| 481 | 20231124 | 111700 | 29246900000 | 205000 | 205500 | 205500 | 205000 | 1688 |
| 482 | 20231124 | 111600 | 28900828500 | 205500 | 205000 | 205500 | 205000 | 326 |
| 483 | 20231124 | 111500 | 28833965000 | 205000 | 204500 | 205500 | 204500 | 2781 |
| 484 | 20231124 | 111400 | 28263878000 | 205000 | 205000 | 205000 | 204500 | 463 |
| 485 | 20231124 | 111300 | 28169039500 | 205000 | 205000 | 205500 | 204500 | 5991 |
| 486 | 20231124 | 111200 | 26941178000 | 205000 | 205000 | 205500 | 205000 | 440 |
| 487 | 20231124 | 111100 | 26850959500 | 205500 | 205000 | 205500 | 205000 | 346 |
| 488 | 20231124 | 111000 | 26780009000 | 205500 | 205500 | 205500 | 205000 | 154 |
| 489 | 20231124 | 110900 | 26748406500 | 205000 | 205000 | 205500 | 205000 | 390 |
| 490 | 20231124 | 110800 | 26668395500 | 205500 | 205000 | 205500 | 205000 | 297 |
| 491 | 20231124 | 110700 | 26607481000 | 205000 | 205000 | 205500 | 205000 | 304 |
| 492 | 20231124 | 110600 | 26545157000 | 205000 | 205000 | 205500 | 205000 | 633 |
| 493 | 20231124 | 110500 | 26415357000 | 205000 | 205500 | 205500 | 205000 | 203 |
| 494 | 20231124 | 110400 | 26373690000 | 205000 | 205000 | 205500 | 205000 | 978 |
| 495 | 20231124 | 110300 | 26173151000 | 205000 | 205000 | 205500 | 205000 | 360 |
| 496 | 20231124 | 110200 | 26099339500 | 205000 | 205500 | 205500 | 205000 | 551 |
| 497 | 20231124 | 110100 | 25986356000 | 205500 | 206000 | 206000 | 205000 | 3236 |
| 498 | 20231124 | 110000 | 25321329000 | 206000 | 206000 | 206000 | 205500 | 1144 |
| 499 | 20231124 | 105900 | 25086173000 | 205500 | 205500 | 206000 | 205500 | 192 |
| 500 | 20231124 | 105800 | 25046713000 | 205500 | 205500 | 206000 | 205500 | 280 |
| 501 | 20231124 | 105700 | 24989129500 | 205500 | 205500 | 206000 | 205500 | 2068 |
| 502 | 20231124 | 105600 | 24564139500 | 205500 | 205500 | 206000 | 205500 | 267 |
| 503 | 20231124 | 105500 | 24509261000 | 205500 | 206000 | 206000 | 205500 | 74 |
| 504 | 20231124 | 105400 | 24494045500 | 206000 | 205500 | 206000 | 205500 | 295 |
| 505 | 20231124 | 105300 | 24433372000 | 205500 | 206000 | 206000 | 205500 | 135 |
| 506 | 20231124 | 105200 | 24405608500 | 206000 | 206000 | 206000 | 205500 | 365 |
| 507 | 20231124 | 105100 | 24330583500 | 205500 | 205500 | 206000 | 205500 | 490 |
| 508 | 20231124 | 105000 | 24229783000 | 205500 | 205500 | 206000 | 205500 | 172 |
| 509 | 20231124 | 104900 | 24194377000 | 206000 | 205500 | 206000 | 205500 | 230 |
| 510 | 20231124 | 104800 | 24147108000 | 205500 | 205500 | 206000 | 205500 | 1411 |
| 511 | 20231124 | 104700 | 23857080500 | 206000 | 206000 | 206000 | 205500 | 120 |
| 512 | 20231124 | 104600 | 23832364000 | 205500 | 206000 | 206000 | 205500 | 266 |
| 513 | 20231124 | 104500 | 23777656500 | 206000 | 205500 | 206000 | 205500 | 122 |
| 514 | 20231124 | 104400 | 23752562000 | 205500 | 206500 | 206500 | 205500 | 768 |
| 515 | 20231124 | 104300 | 23594416000 | 206000 | 206000 | 206500 | 206000 | 1423 |
| 516 | 20231124 | 104200 | 23301244500 | 206000 | 207000 | 207000 | 206000 | 5291 |
| 517 | 20231124 | 104100 | 22209194000 | 207000 | 206500 | 207000 | 206500 | 354 |
| 518 | 20231124 | 104000 | 22136040000 | 206500 | 207000 | 207000 | 206500 | 1487 |
| 519 | 20231124 | 103900 | 21828337500 | 206500 | 206500 | 207000 | 206500 | 424 |
| 520 | 20231124 | 103800 | 21740667000 | 206500 | 206500 | 207000 | 206500 | 181 |
| 521 | 20231124 | 103700 | 21703267000 | 206500 | 206500 | 207000 | 206500 | 361 |
| 522 | 20231124 | 103600 | 21628658000 | 206500 | 206500 | 207000 | 206500 | 225 |
| 523 | 20231124 | 103500 | 21582160500 | 206500 | 207000 | 207000 | 206500 | 314 |
| 524 | 20231124 | 103400 | 21517255000 | 207000 | 207000 | 207000 | 206500 | 343 |
| 525 | 20231124 | 103300 | 21446419500 | 207000 | 206500 | 207000 | 206500 | 676 |
| 526 | 20231124 | 103200 | 21306768500 | 206500 | 206500 | 207000 | 206500 | 429 |
| 527 | 20231124 | 103100 | 21218156000 | 207000 | 206500 | 207000 | 206500 | 229 |
| 528 | 20231124 | 103000 | 21170818000 | 206500 | 207000 | 207000 | 206500 | 521 |
| 529 | 20231124 | 102900 | 21063130500 | 207000 | 206500 | 207000 | 206500 | 231 |
| 530 | 20231124 | 102800 | 21015383000 | 207000 | 206500 | 207000 | 206500 | 264 |
| 531 | 20231124 | 102700 | 20960771500 | 206500 | 206500 | 207000 | 206500 | 434 |
| 532 | 20231124 | 102600 | 20871116500 | 207000 | 207000 | 207000 | 206500 | 2167 |
| 533 | 20231124 | 102500 | 20423596500 | 207000 | 207000 | 207000 | 206500 | 125 |
| 534 | 20231124 | 102400 | 20397750000 | 207000 | 206500 | 207000 | 206500 | 2020 |
| 535 | 20231124 | 102300 | 19980614000 | 207000 | 206500 | 207000 | 206500 | 607 |
| 536 | 20231124 | 102200 | 19855223000 | 206500 | 206500 | 207000 | 206000 | 740 |
| 537 | 20231124 | 102100 | 19702402500 | 206500 | 206500 | 206500 | 206000 | 5006 |
| 538 | 20231124 | 102000 | 18668725000 | 206000 | 205500 | 206500 | 205500 | 2884 |
| 539 | 20231124 | 101900 | 18074539000 | 205500 | 205500 | 206000 | 205500 | 418 |
| 540 | 20231124 | 101800 | 17988492000 | 205500 | 206000 | 206000 | 205500 | 165 |
| 541 | 20231124 | 101700 | 17954577500 | 205500 | 205500 | 206000 | 205500 | 277 |
| 542 | 20231124 | 101600 | 17897624500 | 205500 | 205500 | 206000 | 205500 | 1470 |
| 543 | 20231124 | 101500 | 17595292000 | 205500 | 205500 | 206000 | 205500 | 820 |
| 544 | 20231124 | 101400 | 17426746000 | 206000 | 205500 | 206000 | 205500 | 923 |
| 545 | 20231124 | 101300 | 17236962000 | 205500 | 205500 | 206000 | 205500 | 194 |
| 546 | 20231124 | 101200 | 17197082000 | 205500 | 205500 | 206000 | 205500 | 424 |
| 547 | 20231124 | 101100 | 17109886500 | 205500 | 206000 | 206000 | 205500 | 170 |
| 548 | 20231124 | 101000 | 17074929500 | 205500 | 206000 | 206000 | 205500 | 237 |
| 549 | 20231124 | 100900 | 17026206000 | 206000 | 205500 | 206000 | 205500 | 256 |
| 550 | 20231124 | 100800 | 16973558000 | 205500 | 206000 | 206000 | 205500 | 207 |
| 551 | 20231124 | 100700 | 16931003000 | 206000 | 206000 | 206000 | 205500 | 177 |
| 552 | 20231124 | 100600 | 16894608000 | 206000 | 206000 | 206000 | 205500 | 194 |
| 553 | 20231124 | 100500 | 16854705500 | 205500 | 205500 | 206000 | 205500 | 333 |
| 554 | 20231124 | 100400 | 16786239500 | 206000 | 206000 | 206000 | 205500 | 248 |
| 555 | 20231124 | 100300 | 16735243500 | 206000 | 205500 | 206000 | 205500 | 152 |
| 556 | 20231124 | 100200 | 16703985500 | 205500 | 205500 | 206000 | 205500 | 393 |
| 557 | 20231124 | 100100 | 16623168000 | 205500 | 205500 | 206000 | 205500 | 258 |
| 558 | 20231124 | 100000 | 16570140500 | 205500 | 205500 | 206000 | 205500 | 197 |
| 559 | 20231124 | 095900 | 16529647000 | 206000 | 206000 | 206000 | 205500 | 216 |
| 560 | 20231124 | 095800 | 16485240500 | 206000 | 205500 | 206000 | 205500 | 1298 |
| 561 | 20231124 | 095700 | 16218487500 | 206000 | 206000 | 206000 | 205500 | 193 |
| 562 | 20231124 | 095600 | 16178811000 | 206000 | 206000 | 206000 | 205500 | 697 |
| 563 | 20231124 | 095500 | 16035515500 | 206000 | 205500 | 206000 | 205500 | 154 |
| 564 | 20231124 | 095400 | 16003850500 | 205500 | 206000 | 206000 | 205500 | 2370 |
| 565 | 20231124 | 095300 | 15515660500 | 206000 | 206000 | 206500 | 206000 | 120 |
| 566 | 20231124 | 095200 | 15490939500 | 206000 | 206000 | 206500 | 206000 | 261 |
| 567 | 20231124 | 095100 | 15437109500 | 206500 | 205500 | 206500 | 205500 | 1873 |
| 568 | 20231124 | 095000 | 15051280000 | 205500 | 206000 | 206000 | 205500 | 850 |
| 569 | 20231124 | 094900 | 14876568500 | 206000 | 206000 | 206500 | 206000 | 651 |
| 570 | 20231124 | 094800 | 14742448500 | 206000 | 206000 | 206500 | 206000 | 357 |
| 571 | 20231124 | 094700 | 14668890500 | 206000 | 206000 | 206500 | 206000 | 870 |
| 572 | 20231124 | 094600 | 14489580500 | 206000 | 206000 | 206500 | 206000 | 102 |
| 573 | 20231124 | 094500 | 14468542000 | 206500 | 206000 | 206500 | 206000 | 177 |
| 574 | 20231124 | 094400 | 14432058000 | 206000 | 206000 | 206500 | 205500 | 2201 |
| 575 | 20231124 | 094300 | 13978666000 | 206000 | 206000 | 206000 | 205500 | 428 |
| 576 | 20231124 | 094200 | 13890566000 | 205500 | 206000 | 206000 | 205500 | 304 |
| 577 | 20231124 | 094100 | 13828076500 | 205500 | 206000 | 206500 | 205500 | 2370 |
| 578 | 20231124 | 094000 | 13339936500 | 206500 | 206000 | 206500 | 206000 | 350 |
| 579 | 20231124 | 093900 | 13267814000 | 206500 | 206000 | 206500 | 206000 | 591 |
| 580 | 20231124 | 093800 | 13146047500 | 206000 | 206500 | 206500 | 206000 | 280 |
| 581 | 20231124 | 093700 | 13088298500 | 206000 | 206500 | 206500 | 206000 | 83 |
| 582 | 20231124 | 093600 | 13071179500 | 206000 | 206500 | 206500 | 206000 | 2130 |
| 583 | 20231124 | 093500 | 12631367000 | 206500 | 206500 | 207000 | 206500 | 191 |
| 584 | 20231124 | 093400 | 12591913000 | 206500 | 206500 | 207000 | 206500 | 260 |
| 585 | 20231124 | 093300 | 12538146000 | 207000 | 206500 | 207000 | 206500 | 329 |
| 586 | 20231124 | 093200 | 12470189500 | 206500 | 206500 | 207000 | 206500 | 217 |
| 587 | 20231124 | 093100 | 12425366500 | 206500 | 206500 | 207000 | 206000 | 2122 |
| 588 | 20231124 | 093000 | 11987187000 | 206500 | 206500 | 206500 | 206000 | 577 |
| 589 | 20231124 | 092900 | 11868162500 | 206000 | 206500 | 206500 | 206000 | 234 |
| 590 | 20231124 | 092800 | 11819897000 | 206500 | 206000 | 206500 | 206000 | 166 |
| 591 | 20231124 | 092700 | 11785684000 | 206000 | 206500 | 206500 | 206000 | 867 |
| 592 | 20231124 | 092600 | 11606964500 | 206500 | 206000 | 206500 | 206000 | 1386 |
| 593 | 20231124 | 092500 | 11321437500 | 206000 | 206000 | 206500 | 206000 | 625 |
| 594 | 20231124 | 092400 | 11192673500 | 206000 | 206500 | 206500 | 205500 | 6544 |
| 595 | 20231124 | 092300 | 9844651000 | 206000 | 206000 | 206500 | 206000 | 248 |
| 596 | 20231124 | 092200 | 9793548500 | 206000 | 206000 | 206500 | 206000 | 213 |
| 597 | 20231124 | 092100 | 9749625000 | 206500 | 206500 | 207000 | 206000 | 1795 |
| 598 | 20231124 | 092000 | 9378955500 | 206500 | 207000 | 207000 | 206500 | 573 |
| 599 | 20231124 | 091900 | 9260575000 | 206500 | 207000 | 207000 | 206500 | 293 |
| 600 | 20231124 | 091800 | 9200010000 | 207000 | 207000 | 207000 | 206500 | 173 |
| 601 | 20231124 | 091700 | 9164243000 | 207000 | 207000 | 207000 | 206500 | 436 |
| 602 | 20231124 | 091600 | 9074153000 | 207000 | 206500 | 207000 | 206500 | 260 |
| 603 | 20231124 | 091500 | 9020353000 | 206500 | 206500 | 207000 | 206500 | 150 |
| 604 | 20231124 | 091400 | 8989364000 | 206500 | 206500 | 207000 | 206000 | 3923 |
| 605 | 20231124 | 091300 | 8179267000 | 206500 | 205500 | 206500 | 205500 | 1629 |
| 606 | 20231124 | 091200 | 7843778500 | 205500 | 206000 | 206000 | 205500 | 7084 |
| 607 | 20231124 | 091100 | 6386474000 | 206000 | 206000 | 206500 | 206000 | 296 |
| 608 | 20231124 | 091000 | 6325480000 | 206000 | 206000 | 206500 | 206000 | 748 |
| 609 | 20231124 | 090900 | 6171318500 | 206000 | 206500 | 206500 | 206000 | 337 |
| 610 | 20231124 | 090800 | 6101823000 | 206500 | 206000 | 206500 | 206000 | 1208 |
| 611 | 20231124 | 090700 | 5852850500 | 206000 | 207000 | 207000 | 206000 | 2702 |
| 612 | 20231124 | 090600 | 5295276000 | 206500 | 207000 | 207000 | 206500 | 494 |
| 613 | 20231124 | 090500 | 5193101500 | 207000 | 207500 | 207500 | 206500 | 3051 |
| 614 | 20231124 | 090400 | 4561535000 | 207000 | 206500 | 207500 | 206500 | 7636 |
| 615 | 20231124 | 090300 | 2980765000 | 206500 | 207000 | 207000 | 206000 | 6311 |
| 616 | 20231124 | 090200 | 1677656000 | 207000 | 206500 | 207000 | 206500 | 1361 |
| 617 | 20231124 | 090100 | 1396518500 | 206500 | 206000 | 207000 | 206000 | 5331 |
| 618 | 20231124 | 090000 | 296192000 | 205500 | 205500 | 206000 | 205500 | 1363 |