36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 191000 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 20026 |
| 3 | 20231123 | 190900 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 4 | 20231123 | 190800 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 5 | 20231123 | 190700 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 6 | 20231123 | 190600 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 7 | 20231123 | 190500 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 8 | 20231123 | 190400 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 9 | 20231123 | 190300 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 10 | 20231123 | 190200 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 11 | 20231123 | 190100 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 12 | 20231123 | 190000 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 13 | 20231123 | 185900 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 14 | 20231123 | 185800 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 15 | 20231123 | 185700 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 16 | 20231123 | 185600 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 17 | 20231123 | 185500 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 18 | 20231123 | 185400 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 19 | 20231123 | 185300 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 20 | 20231123 | 185200 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 21 | 20231123 | 185100 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 22 | 20231123 | 185000 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 23 | 20231123 | 184900 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 24 | 20231123 | 184800 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 25 | 20231123 | 184700 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 26 | 20231123 | 184600 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 27 | 20231123 | 184500 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 28 | 20231123 | 184400 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 29 | 20231123 | 184300 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 30 | 20231123 | 184200 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 31 | 20231123 | 184100 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 32 | 20231123 | 184000 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 20026 |
| 33 | 20231123 | 183900 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 34 | 20231123 | 183800 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 35 | 20231123 | 183700 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 36 | 20231123 | 183600 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 37 | 20231123 | 183500 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 38 | 20231123 | 183400 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 39 | 20231123 | 183300 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 40 | 20231123 | 183200 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 41 | 20231123 | 183100 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 42 | 20231123 | 183000 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 43 | 20231123 | 182900 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 44 | 20231123 | 182800 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 45 | 20231123 | 182700 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 46 | 20231123 | 182600 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 47 | 20231123 | 182500 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 48 | 20231123 | 182400 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 49 | 20231123 | 182300 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 50 | 20231123 | 182200 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 51 | 20231123 | 182100 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 52 | 20231123 | 182000 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 53 | 20231123 | 181900 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 54 | 20231123 | 181800 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 55 | 20231123 | 181700 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 56 | 20231123 | 181600 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 57 | 20231123 | 181500 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 58 | 20231123 | 181400 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 59 | 20231123 | 181300 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 60 | 20231123 | 181200 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 61 | 20231123 | 181100 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 62 | 20231123 | 181000 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 20026 |
| 63 | 20231123 | 180900 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 64 | 20231123 | 180800 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 65 | 20231123 | 180700 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 66 | 20231123 | 180600 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 67 | 20231123 | 180500 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 68 | 20231123 | 180400 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 69 | 20231123 | 180300 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 70 | 20231123 | 180200 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 71 | 20231123 | 180100 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 72 | 20231123 | 180000 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 73 | 20231123 | 175900 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 74 | 20231123 | 175800 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 75 | 20231123 | 175700 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 76 | 20231123 | 175600 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 77 | 20231123 | 175500 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 78 | 20231123 | 175400 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 79 | 20231123 | 175300 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 80 | 20231123 | 175200 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 81 | 20231123 | 175100 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 82 | 20231123 | 175000 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 83 | 20231123 | 174900 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 84 | 20231123 | 174800 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 85 | 20231123 | 174700 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 86 | 20231123 | 174600 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 87 | 20231123 | 174500 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 88 | 20231123 | 174400 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 89 | 20231123 | 174300 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 90 | 20231123 | 174200 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 91 | 20231123 | 174100 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 92 | 20231123 | 174000 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 20026 |
| 93 | 20231123 | 173900 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 94 | 20231123 | 173800 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 95 | 20231123 | 173700 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 96 | 20231123 | 173600 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 97 | 20231123 | 173500 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 98 | 20231123 | 173400 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 99 | 20231123 | 173300 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 100 | 20231123 | 173200 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 101 | 20231123 | 173100 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 102 | 20231123 | 173000 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 103 | 20231123 | 172900 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 104 | 20231123 | 172800 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 105 | 20231123 | 172700 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 106 | 20231123 | 172600 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 107 | 20231123 | 172500 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 108 | 20231123 | 172400 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 109 | 20231123 | 172300 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 110 | 20231123 | 172200 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 111 | 20231123 | 172100 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 112 | 20231123 | 172000 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 113 | 20231123 | 171900 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 114 | 20231123 | 171800 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 115 | 20231123 | 171700 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 116 | 20231123 | 171600 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 117 | 20231123 | 171500 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 118 | 20231123 | 171400 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 119 | 20231123 | 171300 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 120 | 20231123 | 171200 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 121 | 20231123 | 171100 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 122 | 20231123 | 171000 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 20026 |
| 123 | 20231123 | 170900 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 124 | 20231123 | 170800 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 125 | 20231123 | 170700 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 126 | 20231123 | 170600 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 127 | 20231123 | 170500 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 128 | 20231123 | 170400 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 129 | 20231123 | 170300 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 130 | 20231123 | 170200 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 131 | 20231123 | 170100 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 132 | 20231123 | 170000 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 133 | 20231123 | 165900 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 134 | 20231123 | 165800 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 135 | 20231123 | 165700 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 136 | 20231123 | 165600 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 137 | 20231123 | 165500 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 138 | 20231123 | 165400 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 139 | 20231123 | 165300 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 140 | 20231123 | 165200 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 141 | 20231123 | 165100 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 142 | 20231123 | 165000 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 143 | 20231123 | 164900 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 144 | 20231123 | 164800 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 145 | 20231123 | 164700 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 146 | 20231123 | 164600 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 147 | 20231123 | 164500 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 148 | 20231123 | 164400 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 149 | 20231123 | 164300 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 150 | 20231123 | 164200 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 151 | 20231123 | 164100 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 152 | 20231123 | 164000 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 20026 |
| 153 | 20231123 | 163900 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 154 | 20231123 | 163800 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 155 | 20231123 | 163700 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 156 | 20231123 | 163600 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 157 | 20231123 | 163500 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 158 | 20231123 | 163400 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 159 | 20231123 | 163300 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 160 | 20231123 | 163200 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 161 | 20231123 | 163100 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 162 | 20231123 | 163000 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 163 | 20231123 | 162900 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 164 | 20231123 | 162800 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 165 | 20231123 | 162700 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 166 | 20231123 | 162600 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 167 | 20231123 | 162500 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 168 | 20231123 | 162400 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 169 | 20231123 | 162300 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 170 | 20231123 | 162200 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 171 | 20231123 | 162100 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 172 | 20231123 | 162000 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 173 | 20231123 | 161900 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 174 | 20231123 | 161800 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 175 | 20231123 | 161700 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 176 | 20231123 | 161600 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 177 | 20231123 | 161500 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 178 | 20231123 | 161400 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 179 | 20231123 | 161300 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 180 | 20231123 | 161200 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 181 | 20231123 | 161100 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 182 | 20231123 | 161000 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 20026 |
| 183 | 20231123 | 160900 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 184 | 20231123 | 160800 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 185 | 20231123 | 160700 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 186 | 20231123 | 160600 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 187 | 20231123 | 160500 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 188 | 20231123 | 160400 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 189 | 20231123 | 160300 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 190 | 20231123 | 160200 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 191 | 20231123 | 160100 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 192 | 20231123 | 160000 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 193 | 20231123 | 155900 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 194 | 20231123 | 155800 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 195 | 20231123 | 155700 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 196 | 20231123 | 155600 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 197 | 20231123 | 155500 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 198 | 20231123 | 155400 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 199 | 20231123 | 155300 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 200 | 20231123 | 155200 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 201 | 20231123 | 155100 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 202 | 20231123 | 155000 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 203 | 20231123 | 154900 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 204 | 20231123 | 154800 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 205 | 20231123 | 154700 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 206 | 20231123 | 154600 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 207 | 20231123 | 154500 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 208 | 20231123 | 154400 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 209 | 20231123 | 154300 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 210 | 20231123 | 154200 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 211 | 20231123 | 154100 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 212 | 20231123 | 154000 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 20026 |
| 213 | 20231123 | 153900 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 214 | 20231123 | 153800 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 215 | 20231123 | 153700 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 216 | 20231123 | 153600 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 217 | 20231123 | 153500 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 218 | 20231123 | 153400 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 219 | 20231123 | 153300 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 220 | 20231123 | 153200 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 221 | 20231123 | 153100 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 222 | 20231123 | 153000 | 70225138000 | 205500 | 205500 | 205500 | 205500 | 20026 |
| 223 | 20231123 | 152900 | 66109795000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 224 | 20231123 | 152800 | 66109795000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 225 | 20231123 | 152700 | 66109795000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 226 | 20231123 | 152600 | 66109795000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 227 | 20231123 | 152500 | 66109795000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 228 | 20231123 | 152400 | 66109795000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 229 | 20231123 | 152300 | 66109795000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 230 | 20231123 | 152200 | 66109795000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 231 | 20231123 | 152100 | 66109795000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 232 | 20231123 | 152000 | 66109795000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 233 | 20231123 | 151900 | 66109795000 | 205000 | 205500 | 205500 | 205000 | 5058 |
| 234 | 20231123 | 151800 | 65071421000 | 205500 | 205000 | 205500 | 205000 | 615 |
| 235 | 20231123 | 151700 | 64945258000 | 205000 | 205000 | 205500 | 205000 | 488 |
| 236 | 20231123 | 151600 | 64845068500 | 205000 | 205000 | 205500 | 205000 | 3538 |
| 237 | 20231123 | 151500 | 64118361000 | 205000 | 205000 | 205500 | 205000 | 523 |
| 238 | 20231123 | 151400 | 64011103500 | 205500 | 205000 | 205500 | 205000 | 808 |
| 239 | 20231123 | 151300 | 63845386500 | 205000 | 205000 | 205500 | 205000 | 1451 |
| 240 | 20231123 | 151200 | 63547812500 | 205500 | 205500 | 205500 | 205000 | 448 |
| 241 | 20231123 | 151100 | 63455892000 | 205500 | 205000 | 205500 | 205000 | 1292 |
| 242 | 20231123 | 151000 | 63190610000 | 205000 | 205000 | 205500 | 205000 | 429 |
| 243 | 20231123 | 150900 | 63102615000 | 205000 | 205000 | 205500 | 205000 | 797 |
| 244 | 20231123 | 150800 | 62939103500 | 205000 | 205000 | 205500 | 205000 | 890 |
| 245 | 20231123 | 150700 | 62756585500 | 205000 | 205000 | 205500 | 205000 | 641 |
| 246 | 20231123 | 150600 | 62625117500 | 205000 | 205000 | 205500 | 205000 | 702 |
| 247 | 20231123 | 150500 | 62481171500 | 205000 | 205000 | 205500 | 204500 | 1886 |
| 248 | 20231123 | 150400 | 62094365500 | 205000 | 205000 | 205500 | 204500 | 955 |
| 249 | 20231123 | 150300 | 61898719500 | 205000 | 205000 | 205500 | 204500 | 1221 |
| 250 | 20231123 | 150200 | 61648281000 | 204500 | 205500 | 205500 | 204500 | 743 |
| 251 | 20231123 | 150100 | 61496053000 | 205000 | 205000 | 205500 | 204500 | 1213 |
| 252 | 20231123 | 150000 | 61247359000 | 205000 | 205000 | 205500 | 205000 | 1880 |
| 253 | 20231123 | 145900 | 60861862500 | 205000 | 205000 | 205500 | 205000 | 827 |
| 254 | 20231123 | 145800 | 60692284500 | 205000 | 205000 | 205500 | 204500 | 3492 |
| 255 | 20231123 | 145700 | 59976382500 | 205000 | 205000 | 205500 | 205000 | 972 |
| 256 | 20231123 | 145600 | 59777103000 | 205000 | 205000 | 205500 | 205000 | 589 |
| 257 | 20231123 | 145500 | 59656345000 | 205000 | 205500 | 205500 | 204500 | 2072 |
| 258 | 20231123 | 145400 | 59231453500 | 205000 | 205000 | 205500 | 205000 | 919 |
| 259 | 20231123 | 145300 | 59043043000 | 205000 | 205000 | 205500 | 205000 | 820 |
| 260 | 20231123 | 145200 | 58874923000 | 205000 | 205000 | 205500 | 205000 | 734 |
| 261 | 20231123 | 145100 | 58724422500 | 205500 | 205000 | 205500 | 204500 | 3620 |
| 262 | 20231123 | 145000 | 57982325500 | 205000 | 205000 | 205500 | 205000 | 628 |
| 263 | 20231123 | 144900 | 57853562500 | 205000 | 205000 | 205500 | 205000 | 1887 |
| 264 | 20231123 | 144800 | 57466693000 | 205000 | 205000 | 205500 | 205000 | 905 |
| 265 | 20231123 | 144700 | 57281129000 | 205000 | 205000 | 205500 | 205000 | 877 |
| 266 | 20231123 | 144600 | 57101327500 | 205000 | 205000 | 205500 | 205000 | 1746 |
| 267 | 20231123 | 144500 | 56743272500 | 205000 | 205500 | 205500 | 205000 | 5896 |
| 268 | 20231123 | 144400 | 55534377000 | 205500 | 205000 | 205500 | 205000 | 546 |
| 269 | 20231123 | 144300 | 55422372500 | 205500 | 205000 | 205500 | 205000 | 617 |
| 270 | 20231123 | 144200 | 55295826500 | 205500 | 205000 | 205500 | 205000 | 703 |
| 271 | 20231123 | 144100 | 55151558500 | 205500 | 205000 | 205500 | 205000 | 781 |
| 272 | 20231123 | 144000 | 54991309000 | 205500 | 205000 | 205500 | 205000 | 1534 |
| 273 | 20231123 | 143900 | 54676480500 | 205000 | 205000 | 205500 | 205000 | 566 |
| 274 | 20231123 | 143800 | 54560361500 | 205000 | 205000 | 205500 | 205000 | 548 |
| 275 | 20231123 | 143700 | 54447972000 | 205000 | 205000 | 205500 | 205000 | 672 |
| 276 | 20231123 | 143600 | 54310146000 | 205000 | 205000 | 205500 | 205000 | 674 |
| 277 | 20231123 | 143500 | 54171895000 | 205000 | 205000 | 205500 | 205000 | 651 |
| 278 | 20231123 | 143400 | 54038391500 | 205000 | 205000 | 205500 | 205000 | 736 |
| 279 | 20231123 | 143300 | 53887383500 | 205000 | 205000 | 205500 | 205000 | 565 |
| 280 | 20231123 | 143200 | 53771485500 | 205500 | 205500 | 205500 | 205000 | 620 |
| 281 | 20231123 | 143100 | 53644317500 | 205500 | 205500 | 205500 | 205000 | 632 |
| 282 | 20231123 | 143000 | 53514687000 | 205000 | 205000 | 205500 | 205000 | 574 |
| 283 | 20231123 | 142900 | 53396938000 | 205500 | 205000 | 205500 | 205000 | 1892 |
| 284 | 20231123 | 142800 | 53008569500 | 205000 | 205000 | 205500 | 205000 | 811 |
| 285 | 20231123 | 142700 | 52842255000 | 205000 | 205000 | 205500 | 205000 | 1083 |
| 286 | 20231123 | 142600 | 52620143500 | 205000 | 205000 | 205500 | 205000 | 628 |
| 287 | 20231123 | 142500 | 52491332000 | 205500 | 205000 | 205500 | 205000 | 626 |
| 288 | 20231123 | 142400 | 52362946500 | 205000 | 205000 | 205500 | 205000 | 672 |
| 289 | 20231123 | 142300 | 52225121000 | 205500 | 205000 | 205500 | 205000 | 498 |
| 290 | 20231123 | 142200 | 52123006000 | 205000 | 205500 | 205500 | 205000 | 633 |
| 291 | 20231123 | 142100 | 51993150500 | 205000 | 205500 | 205500 | 205000 | 675 |
| 292 | 20231123 | 142000 | 51854734500 | 205500 | 205500 | 205500 | 205000 | 1595 |
| 293 | 20231123 | 141900 | 51527536500 | 205000 | 205000 | 205500 | 205000 | 684 |
| 294 | 20231123 | 141800 | 51387218000 | 205500 | 205000 | 205500 | 205000 | 1023 |
| 295 | 20231123 | 141700 | 51177350500 | 205000 | 205000 | 205500 | 205000 | 607 |
| 296 | 20231123 | 141600 | 51052856000 | 205000 | 205000 | 205500 | 205000 | 518 |
| 297 | 20231123 | 141500 | 50946595500 | 205000 | 205000 | 205500 | 205000 | 680 |
| 298 | 20231123 | 141400 | 50807109000 | 205500 | 205500 | 205500 | 205000 | 421 |
| 299 | 20231123 | 141300 | 50720776000 | 205500 | 205000 | 205500 | 205000 | 686 |
| 300 | 20231123 | 141200 | 50580101500 | 205000 | 205000 | 205500 | 205000 | 529 |
| 301 | 20231123 | 141100 | 50471615000 | 205500 | 205000 | 205500 | 205000 | 593 |
| 302 | 20231123 | 141000 | 50349964500 | 205000 | 205500 | 205500 | 205000 | 1040 |
| 303 | 20231123 | 140900 | 50136674500 | 205000 | 205000 | 205500 | 205000 | 922 |
| 304 | 20231123 | 140800 | 49947591500 | 205500 | 205000 | 205500 | 205000 | 667 |
| 305 | 20231123 | 140700 | 49810799500 | 205000 | 205000 | 205500 | 205000 | 642 |
| 306 | 20231123 | 140600 | 49679118000 | 205500 | 205000 | 205500 | 205000 | 761 |
| 307 | 20231123 | 140500 | 49523055000 | 205000 | 205500 | 205500 | 205000 | 744 |
| 308 | 20231123 | 140400 | 49370529500 | 205000 | 205500 | 206000 | 205000 | 5153 |
| 309 | 20231123 | 140300 | 48311684000 | 206000 | 205500 | 206000 | 205500 | 409 |
| 310 | 20231123 | 140200 | 48227539500 | 205500 | 205500 | 206000 | 205500 | 214 |
| 311 | 20231123 | 140100 | 48183534000 | 205500 | 205500 | 206000 | 205500 | 258 |
| 312 | 20231123 | 140000 | 48130460000 | 205500 | 205500 | 206000 | 205500 | 247 |
| 313 | 20231123 | 135900 | 48079637000 | 205500 | 205500 | 206000 | 205500 | 627 |
| 314 | 20231123 | 135800 | 47950572500 | 205500 | 206000 | 206000 | 205500 | 372 |
| 315 | 20231123 | 135700 | 47874051500 | 205500 | 205500 | 206000 | 205500 | 386 |
| 316 | 20231123 | 135600 | 47794680000 | 206000 | 205500 | 206000 | 205500 | 558 |
| 317 | 20231123 | 135500 | 47679947000 | 206000 | 206000 | 206000 | 205500 | 1702 |
| 318 | 20231123 | 135400 | 47330024000 | 206000 | 205500 | 206000 | 205500 | 395 |
| 319 | 20231123 | 135300 | 47248740000 | 205500 | 206000 | 206000 | 205500 | 230 |
| 320 | 20231123 | 135200 | 47201448000 | 205500 | 206000 | 206000 | 205500 | 354 |
| 321 | 20231123 | 135100 | 47128620000 | 206000 | 206000 | 206000 | 205500 | 356 |
| 322 | 20231123 | 135000 | 47055358000 | 205500 | 206000 | 206000 | 205500 | 233 |
| 323 | 20231123 | 134900 | 47007448000 | 206000 | 205500 | 206000 | 205500 | 286 |
| 324 | 20231123 | 134800 | 46948612000 | 206000 | 205500 | 206000 | 205500 | 372 |
| 325 | 20231123 | 134700 | 46872094000 | 205500 | 206000 | 206000 | 205500 | 226 |
| 326 | 20231123 | 134600 | 46825620500 | 206000 | 206000 | 206000 | 205500 | 421 |
| 327 | 20231123 | 134500 | 46738999500 | 205500 | 206000 | 206000 | 205500 | 554 |
| 328 | 20231123 | 134400 | 46624974000 | 206000 | 205500 | 206000 | 205500 | 295 |
| 329 | 20231123 | 134300 | 46564308500 | 206000 | 206000 | 206000 | 205500 | 261 |
| 330 | 20231123 | 134200 | 46510624000 | 205500 | 205500 | 206000 | 205500 | 184 |
| 331 | 20231123 | 134100 | 46472780500 | 205500 | 205500 | 206000 | 205500 | 298 |
| 332 | 20231123 | 134000 | 46411522000 | 205500 | 206000 | 206000 | 205500 | 620 |
| 333 | 20231123 | 133900 | 46283872500 | 206000 | 206000 | 206000 | 205500 | 393 |
| 334 | 20231123 | 133800 | 46202978500 | 205500 | 205500 | 206000 | 205500 | 391 |
| 335 | 20231123 | 133700 | 46122575500 | 206000 | 205500 | 206000 | 205500 | 789 |
| 336 | 20231123 | 133600 | 45960136500 | 206000 | 206000 | 206000 | 205500 | 358 |
| 337 | 20231123 | 133500 | 45886494000 | 205500 | 206000 | 206000 | 205500 | 128 |
| 338 | 20231123 | 133400 | 45860156500 | 206000 | 205500 | 206000 | 205500 | 245 |
| 339 | 20231123 | 133300 | 45809761500 | 205500 | 206000 | 206000 | 205500 | 697 |
| 340 | 20231123 | 133200 | 45666441000 | 206000 | 205500 | 206000 | 205500 | 105 |
| 341 | 20231123 | 133100 | 45644839500 | 205500 | 206000 | 206000 | 205500 | 674 |
| 342 | 20231123 | 133000 | 45506267500 | 205500 | 206000 | 206000 | 205500 | 237 |
| 343 | 20231123 | 132900 | 45457486000 | 206000 | 206000 | 206000 | 205500 | 189 |
| 344 | 20231123 | 132800 | 45418609500 | 205500 | 206000 | 206000 | 205500 | 187 |
| 345 | 20231123 | 132700 | 45380128500 | 205500 | 205500 | 206000 | 205500 | 249 |
| 346 | 20231123 | 132600 | 45328906500 | 205500 | 205500 | 206000 | 205500 | 147 |
| 347 | 20231123 | 132500 | 45298669000 | 205500 | 206000 | 206000 | 205500 | 297 |
| 348 | 20231123 | 132400 | 45237551500 | 206000 | 205500 | 206000 | 205500 | 242 |
| 349 | 20231123 | 132300 | 45187727500 | 205500 | 206000 | 206000 | 205500 | 119 |
| 350 | 20231123 | 132200 | 45163244500 | 205500 | 206000 | 206000 | 205500 | 402 |
| 351 | 20231123 | 132100 | 45080476500 | 206000 | 205500 | 206000 | 205500 | 245 |
| 352 | 20231123 | 132000 | 45030035500 | 206000 | 206000 | 206000 | 205500 | 307 |
| 353 | 20231123 | 131900 | 44966899500 | 206000 | 206000 | 206000 | 205500 | 117 |
| 354 | 20231123 | 131800 | 44942817500 | 205500 | 206000 | 206000 | 205500 | 641 |
| 355 | 20231123 | 131700 | 44810825000 | 206000 | 205500 | 206000 | 205500 | 589 |
| 356 | 20231123 | 131600 | 44689742000 | 206000 | 205500 | 206000 | 205500 | 301 |
| 357 | 20231123 | 131500 | 44627762500 | 206000 | 205500 | 206000 | 205500 | 616 |
| 358 | 20231123 | 131400 | 44500900500 | 206000 | 206000 | 206000 | 205500 | 117 |
| 359 | 20231123 | 131300 | 44476823000 | 205500 | 205500 | 206000 | 205500 | 461 |
| 360 | 20231123 | 131200 | 44382045000 | 206000 | 206000 | 206000 | 205500 | 206 |
| 361 | 20231123 | 131100 | 44339636500 | 205500 | 206000 | 206000 | 205500 | 1543 |
| 362 | 20231123 | 131000 | 44021826500 | 206000 | 206000 | 206000 | 205500 | 1207 |
| 363 | 20231123 | 130900 | 43773235000 | 206000 | 205500 | 206000 | 205500 | 234 |
| 364 | 20231123 | 130800 | 43725067500 | 206000 | 206000 | 206000 | 205500 | 220 |
| 365 | 20231123 | 130700 | 43679788000 | 205500 | 205500 | 206000 | 205500 | 91 |
| 366 | 20231123 | 130600 | 43661074000 | 205500 | 206000 | 206000 | 205500 | 382 |
| 367 | 20231123 | 130500 | 43582419500 | 205500 | 205500 | 206000 | 205500 | 160 |
| 368 | 20231123 | 130400 | 43549517500 | 205500 | 205500 | 206000 | 205500 | 167 |
| 369 | 20231123 | 130300 | 43515185000 | 205500 | 206000 | 206000 | 205500 | 336 |
| 370 | 20231123 | 130200 | 43446024500 | 205500 | 205500 | 206000 | 205500 | 162 |
| 371 | 20231123 | 130100 | 43412681500 | 206000 | 205500 | 206000 | 205500 | 253 |
| 372 | 20231123 | 130000 | 43360679000 | 206000 | 205500 | 206000 | 205500 | 587 |
| 373 | 20231123 | 125900 | 43239864000 | 206000 | 205500 | 206000 | 205500 | 168 |
| 374 | 20231123 | 125800 | 43205305000 | 206000 | 205500 | 206000 | 205500 | 213 |
| 375 | 20231123 | 125700 | 43161456000 | 205500 | 206000 | 206000 | 205500 | 626 |
| 376 | 20231123 | 125600 | 43032666500 | 205500 | 205500 | 206000 | 205500 | 247 |
| 377 | 20231123 | 125500 | 42981802500 | 205500 | 205500 | 206000 | 205500 | 386 |
| 378 | 20231123 | 125400 | 42902426500 | 205500 | 205500 | 206000 | 205500 | 212 |
| 379 | 20231123 | 125300 | 42858801000 | 205500 | 206000 | 206000 | 205500 | 121 |
| 380 | 20231123 | 125200 | 42833909500 | 206000 | 206000 | 206000 | 205500 | 231 |
| 381 | 20231123 | 125100 | 42786363000 | 205500 | 205500 | 206000 | 205500 | 234 |
| 382 | 20231123 | 125000 | 42738237500 | 206000 | 205500 | 206000 | 205500 | 148 |
| 383 | 20231123 | 124900 | 42707794000 | 206000 | 206000 | 206000 | 205500 | 177 |
| 384 | 20231123 | 124800 | 42671374500 | 205500 | 205500 | 206000 | 205500 | 283 |
| 385 | 20231123 | 124700 | 42613144500 | 205500 | 206000 | 206000 | 205500 | 263 |
| 386 | 20231123 | 124600 | 42559065000 | 206000 | 205500 | 206000 | 205500 | 128 |
| 387 | 20231123 | 124500 | 42532736500 | 205500 | 206000 | 206000 | 205500 | 281 |
| 388 | 20231123 | 124400 | 42474922500 | 206000 | 205500 | 206000 | 205500 | 326 |
| 389 | 20231123 | 124300 | 42407879500 | 206000 | 205500 | 206000 | 205000 | 2535 |
| 390 | 20231123 | 124200 | 41886757500 | 205500 | 205500 | 206000 | 205000 | 5563 |
| 391 | 20231123 | 124100 | 40743625000 | 205500 | 206000 | 206000 | 205500 | 644 |
| 392 | 20231123 | 124000 | 40611226000 | 205500 | 205500 | 206000 | 205500 | 680 |
| 393 | 20231123 | 123900 | 40471435000 | 205500 | 206000 | 206000 | 205500 | 1577 |
| 394 | 20231123 | 123800 | 40147239500 | 206000 | 205500 | 206000 | 205500 | 286 |
| 395 | 20231123 | 123700 | 40088393500 | 206000 | 206000 | 206000 | 205500 | 283 |
| 396 | 20231123 | 123600 | 40030198500 | 206000 | 206000 | 206000 | 205500 | 429 |
| 397 | 20231123 | 123500 | 39941859500 | 205500 | 206000 | 206000 | 205500 | 155 |
| 398 | 20231123 | 123400 | 39909955500 | 206000 | 205500 | 206000 | 205500 | 153 |
| 399 | 20231123 | 123300 | 39878491500 | 205500 | 205500 | 206000 | 205500 | 348 |
| 400 | 20231123 | 123200 | 39806891000 | 205500 | 205500 | 206000 | 205500 | 262 |
| 401 | 20231123 | 123100 | 39753026500 | 205500 | 206000 | 206000 | 205500 | 2290 |
| 402 | 20231123 | 123000 | 39281315500 | 206000 | 206000 | 206500 | 206000 | 324 |
| 403 | 20231123 | 122900 | 39214493000 | 206000 | 206000 | 206500 | 206000 | 169 |
| 404 | 20231123 | 122800 | 39179650000 | 206000 | 206000 | 206500 | 206000 | 235 |
| 405 | 20231123 | 122700 | 39131214000 | 206000 | 206500 | 206500 | 206000 | 324 |
| 406 | 20231123 | 122600 | 39064372500 | 206500 | 206500 | 206500 | 206000 | 143 |
| 407 | 20231123 | 122500 | 39034897500 | 206000 | 206000 | 206500 | 206000 | 98 |
| 408 | 20231123 | 122400 | 39014684000 | 206500 | 206000 | 206500 | 206000 | 1051 |
| 409 | 20231123 | 122300 | 38798050500 | 206000 | 206000 | 206500 | 206000 | 203 |
| 410 | 20231123 | 122200 | 38756202000 | 206000 | 206000 | 206500 | 206000 | 227 |
| 411 | 20231123 | 122100 | 38709409000 | 206000 | 206000 | 206500 | 206000 | 183 |
| 412 | 20231123 | 122000 | 38671659000 | 206000 | 206500 | 206500 | 206000 | 121 |
| 413 | 20231123 | 121900 | 38646700500 | 206000 | 206500 | 206500 | 206000 | 1319 |
| 414 | 20231123 | 121800 | 38374890500 | 206000 | 206500 | 206500 | 206000 | 1730 |
| 415 | 20231123 | 121700 | 38018352500 | 206000 | 206500 | 206500 | 206000 | 140 |
| 416 | 20231123 | 121600 | 37989501000 | 206500 | 206500 | 206500 | 206000 | 150 |
| 417 | 20231123 | 121500 | 37958545500 | 206500 | 206000 | 206500 | 206000 | 235 |
| 418 | 20231123 | 121400 | 37910043000 | 206500 | 206000 | 206500 | 206000 | 285 |
| 419 | 20231123 | 121300 | 37851292500 | 206000 | 206000 | 206500 | 206000 | 454 |
| 420 | 20231123 | 121200 | 37757723000 | 206000 | 206000 | 206500 | 206000 | 955 |
| 421 | 20231123 | 121100 | 37560538000 | 206500 | 206500 | 206500 | 206000 | 276 |
| 422 | 20231123 | 121000 | 37503573500 | 206000 | 206500 | 206500 | 206000 | 105 |
| 423 | 20231123 | 120900 | 37481920500 | 206500 | 206500 | 206500 | 206000 | 356 |
| 424 | 20231123 | 120800 | 37408521000 | 206000 | 206000 | 206500 | 206000 | 260 |
| 425 | 20231123 | 120700 | 37354863000 | 206500 | 206000 | 206500 | 206000 | 1128 |
| 426 | 20231123 | 120600 | 37122467000 | 206000 | 206000 | 206500 | 206000 | 221 |
| 427 | 20231123 | 120500 | 37076881000 | 206000 | 206000 | 206500 | 206000 | 528 |
| 428 | 20231123 | 120400 | 36968090000 | 206500 | 206500 | 206500 | 206000 | 160 |
| 429 | 20231123 | 120300 | 36935092000 | 206000 | 206500 | 206500 | 206000 | 327 |
| 430 | 20231123 | 120200 | 36867633000 | 206000 | 206500 | 206500 | 206000 | 88 |
| 431 | 20231123 | 120100 | 36849480000 | 206500 | 206000 | 206500 | 206000 | 111 |
| 432 | 20231123 | 120000 | 36826581000 | 206500 | 206500 | 206500 | 206000 | 299 |
| 433 | 20231123 | 115900 | 36764864000 | 206500 | 206000 | 206500 | 206000 | 339 |
| 434 | 20231123 | 115800 | 36694978500 | 206000 | 206500 | 206500 | 206000 | 202 |
| 435 | 20231123 | 115700 | 36653315500 | 206000 | 206500 | 206500 | 206000 | 337 |
| 436 | 20231123 | 115600 | 36583802000 | 206500 | 206500 | 206500 | 206000 | 431 |
| 437 | 20231123 | 115500 | 36494833500 | 206500 | 206500 | 207000 | 206000 | 794 |
| 438 | 20231123 | 115400 | 36330839500 | 206500 | 206500 | 207000 | 206500 | 263 |
| 439 | 20231123 | 115300 | 36276481500 | 206500 | 206500 | 207000 | 206000 | 1510 |
| 440 | 20231123 | 115200 | 35964577000 | 206500 | 207000 | 207000 | 206500 | 394 |
| 441 | 20231123 | 115100 | 35883166000 | 207000 | 206500 | 207000 | 206500 | 184 |
| 442 | 20231123 | 115000 | 35845106500 | 206500 | 206500 | 207000 | 206500 | 238 |
| 443 | 20231123 | 114900 | 35795903500 | 206500 | 207000 | 207000 | 206500 | 147 |
| 444 | 20231123 | 114800 | 35765507500 | 207000 | 207000 | 207000 | 206500 | 625 |
| 445 | 20231123 | 114700 | 35636296000 | 206500 | 207000 | 207000 | 206500 | 2029 |
| 446 | 20231123 | 114600 | 35217153000 | 206500 | 207000 | 207000 | 206500 | 735 |
| 447 | 20231123 | 114500 | 35065308500 | 207000 | 206500 | 207000 | 206500 | 384 |
| 448 | 20231123 | 114400 | 34985889000 | 206500 | 207000 | 207000 | 206500 | 285 |
| 449 | 20231123 | 114300 | 34926926500 | 207000 | 207000 | 207000 | 206500 | 157 |
| 450 | 20231123 | 114200 | 34894474500 | 207000 | 206500 | 207000 | 206500 | 242 |
| 451 | 20231123 | 114100 | 34844453500 | 206500 | 207000 | 207000 | 206500 | 245 |
| 452 | 20231123 | 114000 | 34793783000 | 207000 | 207000 | 207000 | 206500 | 123 |
| 453 | 20231123 | 113900 | 34768359500 | 207000 | 206500 | 207000 | 206500 | 175 |
| 454 | 20231123 | 113800 | 34732166500 | 206500 | 207000 | 207000 | 206500 | 359 |
| 455 | 20231123 | 113700 | 34657957500 | 206500 | 207000 | 207000 | 206500 | 143 |
| 456 | 20231123 | 113600 | 34628401000 | 206500 | 207000 | 207000 | 206500 | 244 |
| 457 | 20231123 | 113500 | 34577953500 | 206500 | 207000 | 207000 | 206500 | 237 |
| 458 | 20231123 | 113400 | 34528986000 | 206500 | 207000 | 207000 | 206500 | 195 |
| 459 | 20231123 | 113300 | 34488674500 | 207000 | 207000 | 207000 | 206500 | 242 |
| 460 | 20231123 | 113200 | 34438620000 | 207000 | 207000 | 207000 | 206500 | 308 |
| 461 | 20231123 | 113100 | 34374920500 | 206500 | 207000 | 207000 | 206500 | 193 |
| 462 | 20231123 | 113000 | 34334995000 | 207000 | 207000 | 207000 | 206500 | 395 |
| 463 | 20231123 | 112900 | 34253366500 | 207000 | 207000 | 207000 | 206500 | 153 |
| 464 | 20231123 | 112800 | 34221728500 | 206500 | 206500 | 207000 | 206500 | 210 |
| 465 | 20231123 | 112700 | 34178303500 | 206500 | 207000 | 207000 | 206500 | 136 |
| 466 | 20231123 | 112600 | 34150174500 | 207000 | 206500 | 207000 | 206500 | 247 |
| 467 | 20231123 | 112500 | 34099092500 | 207000 | 207000 | 207000 | 206500 | 117 |
| 468 | 20231123 | 112400 | 34074897000 | 206500 | 207000 | 207000 | 206500 | 161 |
| 469 | 20231123 | 112300 | 34041615000 | 206500 | 206500 | 207000 | 206500 | 209 |
| 470 | 20231123 | 112200 | 33998409500 | 207000 | 207500 | 207500 | 206500 | 3757 |
| 471 | 20231123 | 112100 | 33220536000 | 207500 | 207000 | 207500 | 207000 | 184 |
| 472 | 20231123 | 112000 | 33182404500 | 207000 | 207500 | 207500 | 207000 | 199 |
| 473 | 20231123 | 111900 | 33141156500 | 207500 | 207500 | 207500 | 207000 | 114 |
| 474 | 20231123 | 111800 | 33117526000 | 207000 | 207500 | 207500 | 207000 | 209 |
| 475 | 20231123 | 111700 | 33074241500 | 207500 | 207000 | 207500 | 207000 | 218 |
| 476 | 20231123 | 111600 | 33029057500 | 207500 | 207000 | 207500 | 207000 | 238 |
| 477 | 20231123 | 111500 | 32979772000 | 207000 | 207000 | 207500 | 207000 | 112 |
| 478 | 20231123 | 111400 | 32956569000 | 207500 | 207000 | 207500 | 207000 | 535 |
| 479 | 20231123 | 111300 | 32845693500 | 207000 | 207500 | 207500 | 207000 | 131 |
| 480 | 20231123 | 111200 | 32818544500 | 207500 | 207000 | 207500 | 207000 | 384 |
| 481 | 20231123 | 111100 | 32738906500 | 207000 | 207500 | 207500 | 207000 | 1388 |
| 482 | 20231123 | 111000 | 32451402000 | 207500 | 208000 | 208000 | 207000 | 2837 |
| 483 | 20231123 | 110900 | 31863056000 | 207500 | 208000 | 208000 | 207500 | 247 |
| 484 | 20231123 | 110800 | 31811749000 | 207500 | 208000 | 208000 | 207500 | 341 |
| 485 | 20231123 | 110700 | 31740858000 | 208000 | 207500 | 208000 | 207500 | 112 |
| 486 | 20231123 | 110600 | 31717591500 | 208000 | 208000 | 208000 | 207500 | 212 |
| 487 | 20231123 | 110500 | 31673553000 | 207500 | 207500 | 208000 | 207500 | 299 |
| 488 | 20231123 | 110400 | 31611403500 | 208000 | 207500 | 208000 | 207500 | 488 |
| 489 | 20231123 | 110300 | 31510045000 | 207500 | 207500 | 208000 | 207500 | 330 |
| 490 | 20231123 | 110200 | 31441499500 | 208000 | 207500 | 208000 | 207500 | 364 |
| 491 | 20231123 | 110100 | 31365863000 | 208000 | 207500 | 208000 | 207500 | 252 |
| 492 | 20231123 | 110000 | 31313506000 | 208000 | 207000 | 208000 | 207000 | 6310 |
| 493 | 20231123 | 105900 | 30003916000 | 207500 | 207000 | 207500 | 207000 | 621 |
| 494 | 20231123 | 105800 | 29875279000 | 207000 | 207500 | 207500 | 207000 | 193 |
| 495 | 20231123 | 105700 | 29835258500 | 207500 | 207500 | 207500 | 207000 | 222 |
| 496 | 20231123 | 105600 | 29789249500 | 207000 | 207000 | 207500 | 207000 | 430 |
| 497 | 20231123 | 105500 | 29700075000 | 207500 | 207500 | 207500 | 207000 | 191 |
| 498 | 20231123 | 105400 | 29660472500 | 207000 | 207000 | 207500 | 207000 | 125 |
| 499 | 20231123 | 105300 | 29634564000 | 207000 | 207000 | 207500 | 207000 | 285 |
| 500 | 20231123 | 105200 | 29575492500 | 207000 | 207000 | 207500 | 207000 | 232 |
| 501 | 20231123 | 105100 | 29527455000 | 207000 | 207500 | 207500 | 207000 | 571 |
| 502 | 20231123 | 105000 | 29409231500 | 207500 | 207000 | 207500 | 207000 | 315 |
| 503 | 20231123 | 104900 | 29343942500 | 207000 | 207000 | 207500 | 207000 | 664 |
| 504 | 20231123 | 104800 | 29206388000 | 207000 | 207000 | 207500 | 207000 | 682 |
| 505 | 20231123 | 104700 | 29065151000 | 207000 | 207000 | 207500 | 207000 | 443 |
| 506 | 20231123 | 104600 | 28973361500 | 207000 | 207000 | 207500 | 206500 | 2651 |
| 507 | 20231123 | 104500 | 28424534500 | 206500 | 207000 | 207000 | 206500 | 470 |
| 508 | 20231123 | 104400 | 28327320500 | 206500 | 206500 | 207000 | 206500 | 260 |
| 509 | 20231123 | 104300 | 28273558500 | 206500 | 207000 | 207000 | 206500 | 727 |
| 510 | 20231123 | 104200 | 28123349000 | 207000 | 207000 | 207500 | 206500 | 7756 |
| 511 | 20231123 | 104100 | 26517780000 | 207000 | 207000 | 207500 | 207000 | 295 |
| 512 | 20231123 | 104000 | 26456684000 | 207000 | 207500 | 208000 | 207000 | 5960 |
| 513 | 20231123 | 103900 | 25219989000 | 207500 | 208000 | 208000 | 207500 | 381 |
| 514 | 20231123 | 103800 | 25140902000 | 207500 | 208000 | 208000 | 207500 | 327 |
| 515 | 20231123 | 103700 | 25072924500 | 208000 | 207500 | 208000 | 207500 | 407 |
| 516 | 20231123 | 103600 | 24988356500 | 207500 | 207500 | 208000 | 207500 | 1028 |
| 517 | 20231123 | 103500 | 24774599000 | 207500 | 207500 | 208000 | 207500 | 273 |
| 518 | 20231123 | 103400 | 24717838500 | 207500 | 207500 | 208000 | 207500 | 251 |
| 519 | 20231123 | 103300 | 24665695500 | 208000 | 208000 | 208000 | 207500 | 374 |
| 520 | 20231123 | 103200 | 24587943500 | 208000 | 207500 | 208000 | 207500 | 280 |
| 521 | 20231123 | 103100 | 24529734500 | 208000 | 208000 | 208000 | 207500 | 461 |
| 522 | 20231123 | 103000 | 24433932000 | 207500 | 207000 | 208000 | 207000 | 7830 |
| 523 | 20231123 | 102900 | 22808458500 | 207000 | 207000 | 207500 | 207000 | 561 |
| 524 | 20231123 | 102800 | 22692067500 | 207500 | 207500 | 207500 | 207000 | 210 |
| 525 | 20231123 | 102700 | 22648525000 | 207500 | 207500 | 207500 | 207000 | 260 |
| 526 | 20231123 | 102600 | 22594635500 | 207000 | 207500 | 207500 | 207000 | 355 |
| 527 | 20231123 | 102500 | 22520986000 | 207000 | 207500 | 207500 | 207000 | 162 |
| 528 | 20231123 | 102400 | 22487407500 | 207000 | 206500 | 207500 | 206500 | 6750 |
| 529 | 20231123 | 102300 | 21089918500 | 207000 | 206500 | 207000 | 206500 | 239 |
| 530 | 20231123 | 102200 | 21040484500 | 206500 | 207000 | 207000 | 206500 | 257 |
| 531 | 20231123 | 102100 | 20987324000 | 206500 | 206500 | 207000 | 206500 | 377 |
| 532 | 20231123 | 102000 | 20909444500 | 206500 | 207000 | 207000 | 206500 | 345 |
| 533 | 20231123 | 101900 | 20838073000 | 206500 | 207000 | 207000 | 206500 | 270 |
| 534 | 20231123 | 101800 | 20782249000 | 206500 | 207000 | 207000 | 206500 | 118 |
| 535 | 20231123 | 101700 | 20757847500 | 206500 | 206500 | 207000 | 206500 | 255 |
| 536 | 20231123 | 101600 | 20705125000 | 207000 | 207000 | 207000 | 206500 | 147 |
| 537 | 20231123 | 101500 | 20674749500 | 206500 | 206500 | 207000 | 206500 | 807 |
| 538 | 20231123 | 101400 | 20507970500 | 206500 | 206500 | 207000 | 206500 | 302 |
| 539 | 20231123 | 101300 | 20445564000 | 206500 | 206500 | 207000 | 206000 | 962 |
| 540 | 20231123 | 101200 | 20246834500 | 206500 | 206500 | 206500 | 206000 | 1764 |
| 541 | 20231123 | 101100 | 19882618500 | 206000 | 206500 | 206500 | 206000 | 497 |
| 542 | 20231123 | 101000 | 19780194500 | 206500 | 207000 | 207000 | 206000 | 4189 |
| 543 | 20231123 | 100900 | 18915159500 | 207000 | 207000 | 207000 | 206500 | 282 |
| 544 | 20231123 | 100800 | 18856825000 | 207000 | 207000 | 207000 | 206500 | 1243 |
| 545 | 20231123 | 100700 | 18599572000 | 207000 | 207000 | 207000 | 206500 | 1091 |
| 546 | 20231123 | 100600 | 18374194500 | 206500 | 206500 | 207000 | 206500 | 312 |
| 547 | 20231123 | 100500 | 18309741000 | 207000 | 207000 | 207000 | 206500 | 151 |
| 548 | 20231123 | 100400 | 18278520500 | 207000 | 206500 | 207000 | 206500 | 244 |
| 549 | 20231123 | 100300 | 18228073500 | 206500 | 206500 | 207000 | 206500 | 165 |
| 550 | 20231123 | 100200 | 18193966500 | 207000 | 206500 | 207000 | 206500 | 201 |
| 551 | 20231123 | 100100 | 18152430500 | 206500 | 206500 | 207000 | 206500 | 199 |
| 552 | 20231123 | 100000 | 18111280500 | 206500 | 207000 | 207000 | 206500 | 343 |
| 553 | 20231123 | 095900 | 18040408500 | 206500 | 206500 | 207000 | 206500 | 84 |
| 554 | 20231123 | 095800 | 18023045000 | 206500 | 206500 | 207000 | 206500 | 136 |
| 555 | 20231123 | 095700 | 17994938500 | 206500 | 206500 | 207000 | 206500 | 136 |
| 556 | 20231123 | 095600 | 17966811000 | 206500 | 207000 | 207000 | 206500 | 264 |
| 557 | 20231123 | 095500 | 17912249500 | 207000 | 206500 | 207000 | 206500 | 329 |
| 558 | 20231123 | 095400 | 17844197000 | 206500 | 207000 | 207500 | 206500 | 1802 |
| 559 | 20231123 | 095300 | 17471240500 | 207000 | 207000 | 207500 | 207000 | 4481 |
| 560 | 20231123 | 095200 | 16543623000 | 207000 | 207000 | 207500 | 207000 | 327 |
| 561 | 20231123 | 095100 | 16475898000 | 207000 | 207000 | 207500 | 207000 | 206 |
| 562 | 20231123 | 095000 | 16433221000 | 207000 | 207500 | 207500 | 207000 | 159 |
| 563 | 20231123 | 094900 | 16400263000 | 207500 | 207000 | 207500 | 207000 | 347 |
| 564 | 20231123 | 094800 | 16328291500 | 207500 | 207500 | 207500 | 207000 | 368 |
| 565 | 20231123 | 094700 | 16251974500 | 207500 | 207500 | 207500 | 207000 | 305 |
| 566 | 20231123 | 094600 | 16188787500 | 207500 | 207500 | 207500 | 207000 | 371 |
| 567 | 20231123 | 094500 | 16111841000 | 207000 | 207500 | 207500 | 207000 | 177 |
| 568 | 20231123 | 094400 | 16075146000 | 207000 | 207000 | 207500 | 207000 | 585 |
| 569 | 20231123 | 094300 | 15953934000 | 207000 | 207000 | 207500 | 207000 | 553 |
| 570 | 20231123 | 094200 | 15839360500 | 207500 | 207500 | 207500 | 207000 | 526 |
| 571 | 20231123 | 094100 | 15730369500 | 207500 | 207500 | 207500 | 207000 | 636 |
| 572 | 20231123 | 094000 | 15598456500 | 207500 | 207500 | 207500 | 207000 | 300 |
| 573 | 20231123 | 093900 | 15536290500 | 207000 | 206500 | 207500 | 206500 | 3574 |
| 574 | 20231123 | 093800 | 14796414500 | 206500 | 206500 | 206500 | 206000 | 1144 |
| 575 | 20231123 | 093700 | 14560222500 | 206000 | 206500 | 207000 | 206000 | 5927 |
| 576 | 20231123 | 093600 | 13335298500 | 206500 | 206500 | 206500 | 206000 | 895 |
| 577 | 20231123 | 093500 | 13150798000 | 206500 | 206000 | 206500 | 206000 | 395 |
| 578 | 20231123 | 093400 | 13069347500 | 206500 | 206500 | 206500 | 206000 | 601 |
| 579 | 20231123 | 093300 | 12945379000 | 206500 | 206500 | 206500 | 206000 | 440 |
| 580 | 20231123 | 093200 | 12854665500 | 206000 | 206500 | 206500 | 206000 | 1065 |
| 581 | 20231123 | 093100 | 12634949000 | 206500 | 206500 | 206500 | 206000 | 245 |
| 582 | 20231123 | 093000 | 12584439500 | 206000 | 206000 | 206500 | 206000 | 1220 |
| 583 | 20231123 | 092900 | 12333060000 | 206500 | 206000 | 206500 | 206000 | 1267 |
| 584 | 20231123 | 092800 | 12072046000 | 206000 | 206000 | 206500 | 206000 | 264 |
| 585 | 20231123 | 092700 | 12017657000 | 206500 | 206500 | 207000 | 206000 | 4966 |
| 586 | 20231123 | 092600 | 10992403000 | 206500 | 207000 | 207000 | 206500 | 165 |
| 587 | 20231123 | 092500 | 10958317000 | 206500 | 206500 | 207000 | 206500 | 350 |
| 588 | 20231123 | 092400 | 10885947500 | 207000 | 206500 | 207000 | 206500 | 369 |
| 589 | 20231123 | 092300 | 10809723500 | 206500 | 206500 | 207000 | 206500 | 4059 |
| 590 | 20231123 | 092200 | 9971405500 | 206500 | 207000 | 207000 | 206500 | 899 |
| 591 | 20231123 | 092100 | 9785613500 | 207000 | 206500 | 207000 | 206500 | 297 |
| 592 | 20231123 | 092000 | 9724253000 | 207000 | 206500 | 207000 | 206500 | 397 |
| 593 | 20231123 | 091900 | 9642178000 | 207000 | 206500 | 207000 | 206500 | 1802 |
| 594 | 20231123 | 091800 | 9269383500 | 207000 | 207000 | 207000 | 206500 | 978 |
| 595 | 20231123 | 091700 | 9066962500 | 206500 | 207000 | 207000 | 206500 | 1117 |
| 596 | 20231123 | 091600 | 8835992000 | 206500 | 207000 | 207000 | 206500 | 1833 |
| 597 | 20231123 | 091500 | 8456812500 | 207000 | 207000 | 207000 | 206500 | 483 |
| 598 | 20231123 | 091400 | 8356914500 | 207000 | 207000 | 207000 | 206500 | 856 |
| 599 | 20231123 | 091300 | 8179788500 | 207000 | 206500 | 207000 | 206500 | 2209 |
| 600 | 20231123 | 091200 | 7723038000 | 206500 | 207000 | 207000 | 206500 | 1693 |
| 601 | 20231123 | 091100 | 7372710000 | 207000 | 207000 | 207000 | 206500 | 590 |
| 602 | 20231123 | 091000 | 7250695500 | 207000 | 207000 | 207000 | 206500 | 1429 |
| 603 | 20231123 | 090900 | 6954901000 | 207000 | 207000 | 207000 | 206500 | 558 |
| 604 | 20231123 | 090800 | 6839426500 | 206500 | 206500 | 207000 | 206500 | 1429 |
| 605 | 20231123 | 090700 | 6544048000 | 206500 | 206500 | 206500 | 206000 | 712 |
| 606 | 20231123 | 090600 | 6397098500 | 206500 | 206500 | 206500 | 206000 | 827 |
| 607 | 20231123 | 090500 | 6226379000 | 206000 | 206000 | 206500 | 206000 | 671 |
| 608 | 20231123 | 090400 | 6087853500 | 206500 | 206500 | 206500 | 206000 | 762 |
| 609 | 20231123 | 090300 | 5930560000 | 206500 | 206000 | 206500 | 206000 | 1153 |
| 610 | 20231123 | 090200 | 5692535500 | 206500 | 206500 | 206500 | 206000 | 2620 |
| 611 | 20231123 | 090100 | 5151565000 | 206500 | 206000 | 207000 | 206000 | 4090 |
| 612 | 20231123 | 090000 | 4307905500 | 206000 | 206500 | 207000 | 205500 | 20818 |