34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 184000 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 16545 |
| 3 | 20231124 | 183900 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 4 | 20231124 | 183800 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 5 | 20231124 | 183700 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 6 | 20231124 | 183600 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 7 | 20231124 | 183500 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 8 | 20231124 | 183400 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 9 | 20231124 | 183300 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 10 | 20231124 | 183200 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 11 | 20231124 | 183100 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 12 | 20231124 | 183000 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 13 | 20231124 | 182900 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 14 | 20231124 | 182800 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 15 | 20231124 | 182700 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 16 | 20231124 | 182600 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 17 | 20231124 | 182500 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 18 | 20231124 | 182400 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 19 | 20231124 | 182300 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 20 | 20231124 | 182200 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 21 | 20231124 | 182100 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 22 | 20231124 | 182000 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 23 | 20231124 | 181900 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 24 | 20231124 | 181800 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 25 | 20231124 | 181700 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 26 | 20231124 | 181600 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 27 | 20231124 | 181500 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 28 | 20231124 | 181400 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 29 | 20231124 | 181300 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 30 | 20231124 | 181200 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 31 | 20231124 | 181100 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 32 | 20231124 | 181000 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 16545 |
| 33 | 20231124 | 180900 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 34 | 20231124 | 180800 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 35 | 20231124 | 180700 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 36 | 20231124 | 180600 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 37 | 20231124 | 180500 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 38 | 20231124 | 180400 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 39 | 20231124 | 180300 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 40 | 20231124 | 180200 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 41 | 20231124 | 180100 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 42 | 20231124 | 180000 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 43 | 20231124 | 175900 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 44 | 20231124 | 175800 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 45 | 20231124 | 175700 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 46 | 20231124 | 175600 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 47 | 20231124 | 175500 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 48 | 20231124 | 175400 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 49 | 20231124 | 175300 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 50 | 20231124 | 175200 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 51 | 20231124 | 175100 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 52 | 20231124 | 175000 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 53 | 20231124 | 174900 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 54 | 20231124 | 174800 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 55 | 20231124 | 174700 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 56 | 20231124 | 174600 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 57 | 20231124 | 174500 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 58 | 20231124 | 174400 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 59 | 20231124 | 174300 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 60 | 20231124 | 174200 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 61 | 20231124 | 174100 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 62 | 20231124 | 174000 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 16545 |
| 63 | 20231124 | 173900 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 64 | 20231124 | 173800 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 65 | 20231124 | 173700 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 66 | 20231124 | 173600 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 67 | 20231124 | 173500 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 68 | 20231124 | 173400 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 69 | 20231124 | 173300 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 70 | 20231124 | 173200 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 71 | 20231124 | 173100 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 72 | 20231124 | 173000 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 73 | 20231124 | 172900 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 74 | 20231124 | 172800 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 75 | 20231124 | 172700 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 76 | 20231124 | 172600 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 77 | 20231124 | 172500 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 78 | 20231124 | 172400 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 79 | 20231124 | 172300 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 80 | 20231124 | 172200 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 81 | 20231124 | 172100 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 82 | 20231124 | 172000 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 83 | 20231124 | 171900 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 84 | 20231124 | 171800 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 85 | 20231124 | 171700 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 86 | 20231124 | 171600 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 87 | 20231124 | 171500 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 88 | 20231124 | 171400 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 89 | 20231124 | 171300 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 90 | 20231124 | 171200 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 91 | 20231124 | 171100 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 92 | 20231124 | 171000 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 16545 |
| 93 | 20231124 | 170900 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 94 | 20231124 | 170800 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 95 | 20231124 | 170700 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 96 | 20231124 | 170600 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 97 | 20231124 | 170500 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 98 | 20231124 | 170400 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 99 | 20231124 | 170300 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 100 | 20231124 | 170200 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 101 | 20231124 | 170100 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 102 | 20231124 | 170000 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 103 | 20231124 | 165900 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 104 | 20231124 | 165800 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 105 | 20231124 | 165700 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 106 | 20231124 | 165600 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 107 | 20231124 | 165500 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 108 | 20231124 | 165400 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 109 | 20231124 | 165300 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 110 | 20231124 | 165200 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 111 | 20231124 | 165100 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 112 | 20231124 | 165000 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 113 | 20231124 | 164900 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 114 | 20231124 | 164800 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 115 | 20231124 | 164700 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 116 | 20231124 | 164600 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 117 | 20231124 | 164500 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 118 | 20231124 | 164400 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 119 | 20231124 | 164300 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 120 | 20231124 | 164200 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 121 | 20231124 | 164100 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 122 | 20231124 | 164000 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 16545 |
| 123 | 20231124 | 163900 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 124 | 20231124 | 163800 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 125 | 20231124 | 163700 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 126 | 20231124 | 163600 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 127 | 20231124 | 163500 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 128 | 20231124 | 163400 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 129 | 20231124 | 163300 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 130 | 20231124 | 163200 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 131 | 20231124 | 163100 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 132 | 20231124 | 163000 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 133 | 20231124 | 162900 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 134 | 20231124 | 162800 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 135 | 20231124 | 162700 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 136 | 20231124 | 162600 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 137 | 20231124 | 162500 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 138 | 20231124 | 162400 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 139 | 20231124 | 162300 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 140 | 20231124 | 162200 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 141 | 20231124 | 162100 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 142 | 20231124 | 162000 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 143 | 20231124 | 161900 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 144 | 20231124 | 161800 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 145 | 20231124 | 161700 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 146 | 20231124 | 161600 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 147 | 20231124 | 161500 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 148 | 20231124 | 161400 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 149 | 20231124 | 161300 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 150 | 20231124 | 161200 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 151 | 20231124 | 161100 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 152 | 20231124 | 161000 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 16545 |
| 153 | 20231124 | 160900 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 154 | 20231124 | 160800 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 155 | 20231124 | 160700 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 156 | 20231124 | 160600 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 157 | 20231124 | 160500 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 158 | 20231124 | 160400 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 159 | 20231124 | 160300 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 160 | 20231124 | 160200 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 161 | 20231124 | 160100 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 162 | 20231124 | 160000 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 163 | 20231124 | 155900 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 164 | 20231124 | 155800 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 165 | 20231124 | 155700 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 166 | 20231124 | 155600 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 167 | 20231124 | 155500 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 168 | 20231124 | 155400 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 169 | 20231124 | 155300 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 170 | 20231124 | 155200 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 171 | 20231124 | 155100 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 172 | 20231124 | 155000 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 173 | 20231124 | 154900 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 174 | 20231124 | 154800 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 175 | 20231124 | 154700 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 176 | 20231124 | 154600 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 177 | 20231124 | 154500 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 178 | 20231124 | 154400 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 179 | 20231124 | 154300 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 180 | 20231124 | 154200 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 181 | 20231124 | 154100 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 182 | 20231124 | 154000 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 16545 |
| 183 | 20231124 | 153900 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 184 | 20231124 | 153800 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 185 | 20231124 | 153700 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 186 | 20231124 | 153600 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 187 | 20231124 | 153500 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 188 | 20231124 | 153400 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 189 | 20231124 | 153300 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 190 | 20231124 | 153200 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 191 | 20231124 | 153100 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 192 | 20231124 | 153000 | 232842215500 | 303500 | 303500 | 303500 | 303500 | 16545 |
| 193 | 20231124 | 152900 | 227820808000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 194 | 20231124 | 152800 | 227820808000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 195 | 20231124 | 152700 | 227820808000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 196 | 20231124 | 152600 | 227820808000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 197 | 20231124 | 152500 | 227820808000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 198 | 20231124 | 152400 | 227820808000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 199 | 20231124 | 152300 | 227820808000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 200 | 20231124 | 152200 | 227820808000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 201 | 20231124 | 152100 | 227820808000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 202 | 20231124 | 152000 | 227820808000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 203 | 20231124 | 151900 | 227820808000 | 304500 | 304500 | 305000 | 304000 | 1982 |
| 204 | 20231124 | 151800 | 227217572000 | 304500 | 304000 | 305000 | 304000 | 1980 |
| 205 | 20231124 | 151700 | 226614877500 | 304500 | 304500 | 305000 | 304000 | 1161 |
| 206 | 20231124 | 151600 | 226261361500 | 304500 | 304000 | 304500 | 304000 | 1278 |
| 207 | 20231124 | 151500 | 225872375000 | 304500 | 304500 | 305000 | 304500 | 1250 |
| 208 | 20231124 | 151400 | 225491743500 | 304500 | 304500 | 305000 | 304500 | 862 |
| 209 | 20231124 | 151300 | 225229249000 | 304500 | 304500 | 305000 | 304000 | 730 |
| 210 | 20231124 | 151200 | 225006930500 | 304500 | 304500 | 305000 | 304000 | 1715 |
| 211 | 20231124 | 151100 | 224485003000 | 304000 | 304500 | 305000 | 304000 | 1410 |
| 212 | 20231124 | 151000 | 224055614500 | 304500 | 305000 | 305000 | 304500 | 1392 |
| 213 | 20231124 | 150900 | 223631712000 | 304000 | 305000 | 305000 | 304000 | 3473 |
| 214 | 20231124 | 150800 | 222574248000 | 304500 | 305000 | 305000 | 304500 | 823 |
| 215 | 20231124 | 150700 | 222323437500 | 304500 | 305500 | 305500 | 304500 | 3267 |
| 216 | 20231124 | 150600 | 221326925500 | 305500 | 305500 | 305500 | 305000 | 556 |
| 217 | 20231124 | 150500 | 221157252500 | 305500 | 305500 | 305500 | 305000 | 759 |
| 218 | 20231124 | 150400 | 220925585500 | 305000 | 305500 | 305500 | 305000 | 278 |
| 219 | 20231124 | 150300 | 220840764000 | 305500 | 305000 | 305500 | 305000 | 614 |
| 220 | 20231124 | 150200 | 220653384500 | 305000 | 305000 | 305500 | 305000 | 545 |
| 221 | 20231124 | 150100 | 220486985000 | 305000 | 305000 | 305500 | 305000 | 420 |
| 222 | 20231124 | 150000 | 220358811000 | 305500 | 305000 | 305500 | 305000 | 392 |
| 223 | 20231124 | 145900 | 220239168000 | 305000 | 305500 | 305500 | 305000 | 313 |
| 224 | 20231124 | 145800 | 220143616000 | 305000 | 305500 | 305500 | 305000 | 232 |
| 225 | 20231124 | 145700 | 220072799000 | 305000 | 304500 | 305500 | 304500 | 459 |
| 226 | 20231124 | 145600 | 219932655500 | 304500 | 304500 | 305500 | 304500 | 1735 |
| 227 | 20231124 | 145500 | 219403446000 | 304500 | 304500 | 305000 | 304500 | 1191 |
| 228 | 20231124 | 145400 | 219040780000 | 304500 | 304500 | 305000 | 304000 | 1143 |
| 229 | 20231124 | 145300 | 218692743000 | 304000 | 304500 | 305000 | 304000 | 2864 |
| 230 | 20231124 | 145200 | 217820698000 | 304500 | 305000 | 305500 | 304500 | 2439 |
| 231 | 20231124 | 145100 | 217077930000 | 305500 | 305500 | 305500 | 304500 | 6771 |
| 232 | 20231124 | 145000 | 215013059000 | 305500 | 305500 | 305500 | 305000 | 1074 |
| 233 | 20231124 | 144900 | 214685266000 | 305000 | 305500 | 306000 | 305000 | 1096 |
| 234 | 20231124 | 144800 | 214350599500 | 305500 | 306000 | 306500 | 305000 | 7777 |
| 235 | 20231124 | 144700 | 211973532000 | 306000 | 306500 | 306500 | 306000 | 1021 |
| 236 | 20231124 | 144600 | 211660993500 | 306000 | 306000 | 306500 | 306000 | 346 |
| 237 | 20231124 | 144500 | 211555108000 | 306000 | 306000 | 306500 | 306000 | 461 |
| 238 | 20231124 | 144400 | 211413953000 | 306000 | 306000 | 306500 | 306000 | 633 |
| 239 | 20231124 | 144300 | 211220152000 | 306000 | 306000 | 306500 | 306000 | 348 |
| 240 | 20231124 | 144200 | 211113629000 | 306500 | 306500 | 306500 | 306000 | 1165 |
| 241 | 20231124 | 144100 | 210756906500 | 306000 | 306500 | 307000 | 306000 | 297 |
| 242 | 20231124 | 144000 | 210665908000 | 306500 | 306000 | 307000 | 306000 | 503 |
| 243 | 20231124 | 143900 | 210511751500 | 306000 | 306500 | 306500 | 306000 | 206 |
| 244 | 20231124 | 143800 | 210448677500 | 306500 | 306500 | 307000 | 306000 | 2134 |
| 245 | 20231124 | 143700 | 209794613000 | 307000 | 307000 | 307000 | 306500 | 252 |
| 246 | 20231124 | 143600 | 209717282000 | 306500 | 307000 | 307000 | 306500 | 382 |
| 247 | 20231124 | 143500 | 209600099500 | 307000 | 306500 | 307000 | 306500 | 362 |
| 248 | 20231124 | 143400 | 209488992000 | 306500 | 306500 | 307000 | 306500 | 215 |
| 249 | 20231124 | 143300 | 209423042500 | 307000 | 307000 | 307000 | 306500 | 131 |
| 250 | 20231124 | 143200 | 209382856500 | 307000 | 306500 | 307000 | 306500 | 435 |
| 251 | 20231124 | 143100 | 209249334500 | 307000 | 306500 | 307000 | 306500 | 1162 |
| 252 | 20231124 | 143000 | 208892852500 | 307000 | 306500 | 307000 | 306500 | 230 |
| 253 | 20231124 | 142900 | 208822293000 | 307000 | 306500 | 307000 | 306000 | 1373 |
| 254 | 20231124 | 142800 | 208401458000 | 306000 | 306000 | 306500 | 306000 | 300 |
| 255 | 20231124 | 142700 | 208309634000 | 306000 | 306000 | 306500 | 306000 | 262 |
| 256 | 20231124 | 142600 | 208229436000 | 306000 | 306500 | 306500 | 306000 | 371 |
| 257 | 20231124 | 142500 | 208115876500 | 306000 | 306000 | 306500 | 306000 | 329 |
| 258 | 20231124 | 142400 | 208015180500 | 306500 | 306500 | 306500 | 306000 | 80 |
| 259 | 20231124 | 142300 | 207990682000 | 306500 | 306000 | 306500 | 306000 | 362 |
| 260 | 20231124 | 142200 | 207879787000 | 306000 | 306500 | 306500 | 306000 | 188 |
| 261 | 20231124 | 142100 | 207822201500 | 306500 | 306000 | 306500 | 306000 | 282 |
| 262 | 20231124 | 142000 | 207735854500 | 306000 | 306500 | 306500 | 306000 | 615 |
| 263 | 20231124 | 141900 | 207547657000 | 306500 | 306000 | 306500 | 306000 | 517 |
| 264 | 20231124 | 141800 | 207389339500 | 306500 | 306500 | 306500 | 306000 | 326 |
| 265 | 20231124 | 141700 | 207289504500 | 306000 | 306000 | 306500 | 306000 | 71 |
| 266 | 20231124 | 141600 | 207267750500 | 306000 | 306500 | 306500 | 306000 | 246 |
| 267 | 20231124 | 141500 | 207192394000 | 306500 | 306500 | 306500 | 306000 | 302 |
| 268 | 20231124 | 141400 | 207099849000 | 306000 | 306500 | 306500 | 306000 | 3570 |
| 269 | 20231124 | 141300 | 206007407000 | 306000 | 307000 | 307000 | 306000 | 1995 |
| 270 | 20231124 | 141200 | 205395905000 | 306500 | 307000 | 307000 | 306500 | 271 |
| 271 | 20231124 | 141100 | 205312746500 | 307000 | 306500 | 307000 | 306500 | 130 |
| 272 | 20231124 | 141000 | 205272863500 | 306500 | 307000 | 307000 | 306500 | 457 |
| 273 | 20231124 | 140900 | 205132683500 | 306500 | 307000 | 307000 | 306500 | 100 |
| 274 | 20231124 | 140800 | 205102026500 | 306500 | 306500 | 307000 | 306500 | 254 |
| 275 | 20231124 | 140700 | 205024134000 | 306500 | 307000 | 307000 | 306500 | 207 |
| 276 | 20231124 | 140600 | 204960677500 | 306500 | 306500 | 307000 | 306500 | 259 |
| 277 | 20231124 | 140500 | 204881286000 | 307000 | 306500 | 307000 | 306500 | 307 |
| 278 | 20231124 | 140400 | 204787174000 | 307000 | 306500 | 307000 | 306500 | 433 |
| 279 | 20231124 | 140300 | 204654444500 | 306500 | 306000 | 306500 | 306000 | 693 |
| 280 | 20231124 | 140200 | 204442096000 | 306000 | 306000 | 306500 | 306000 | 573 |
| 281 | 20231124 | 140100 | 204266696000 | 306000 | 306500 | 306500 | 306000 | 374 |
| 282 | 20231124 | 140000 | 204152229500 | 306000 | 306000 | 306500 | 306000 | 132 |
| 283 | 20231124 | 135900 | 204111832500 | 306500 | 306000 | 306500 | 306000 | 772 |
| 284 | 20231124 | 135800 | 203875579500 | 306000 | 306500 | 307000 | 306000 | 466 |
| 285 | 20231124 | 135700 | 203732761500 | 306500 | 306500 | 307000 | 306000 | 1163 |
| 286 | 20231124 | 135600 | 203376294000 | 306000 | 306500 | 307000 | 306000 | 2609 |
| 287 | 20231124 | 135500 | 202576629500 | 306500 | 306500 | 307000 | 306500 | 497 |
| 288 | 20231124 | 135400 | 202424281500 | 306500 | 306500 | 307000 | 306500 | 365 |
| 289 | 20231124 | 135300 | 202312357500 | 306500 | 307500 | 307500 | 306500 | 1416 |
| 290 | 20231124 | 135200 | 201877677500 | 307000 | 307000 | 307500 | 307000 | 52 |
| 291 | 20231124 | 135100 | 201861704000 | 307500 | 307500 | 307500 | 307000 | 205 |
| 292 | 20231124 | 135000 | 201798753000 | 307500 | 307500 | 307500 | 307000 | 329 |
| 293 | 20231124 | 134900 | 201697683500 | 307500 | 307500 | 307500 | 307000 | 168 |
| 294 | 20231124 | 134800 | 201646070500 | 307000 | 307000 | 307500 | 307000 | 205 |
| 295 | 20231124 | 134700 | 201583088500 | 307000 | 307500 | 307500 | 307000 | 1378 |
| 296 | 20231124 | 134600 | 201159991000 | 307000 | 307500 | 308000 | 307000 | 1108 |
| 297 | 20231124 | 134500 | 200819290500 | 307500 | 307500 | 308000 | 307500 | 105 |
| 298 | 20231124 | 134400 | 200786990000 | 307500 | 308000 | 308000 | 307500 | 681 |
| 299 | 20231124 | 134300 | 200577555000 | 307500 | 307500 | 308000 | 307500 | 79 |
| 300 | 20231124 | 134200 | 200553242000 | 307500 | 308000 | 308000 | 307500 | 245 |
| 301 | 20231124 | 134100 | 200477816500 | 307500 | 307500 | 308000 | 307500 | 132 |
| 302 | 20231124 | 134000 | 200437176000 | 308000 | 307500 | 308000 | 307000 | 428 |
| 303 | 20231124 | 133900 | 200305566500 | 307500 | 308000 | 308000 | 307500 | 147 |
| 304 | 20231124 | 133800 | 200260359000 | 307500 | 308000 | 308000 | 307500 | 463 |
| 305 | 20231124 | 133700 | 200117962000 | 308000 | 307500 | 308000 | 307500 | 172 |
| 306 | 20231124 | 133600 | 200065009500 | 307500 | 308000 | 308000 | 307500 | 46 |
| 307 | 20231124 | 133500 | 200050852500 | 307500 | 308000 | 308000 | 307500 | 400 |
| 308 | 20231124 | 133400 | 199927684000 | 308000 | 307000 | 308000 | 307000 | 1672 |
| 309 | 20231124 | 133300 | 199413463000 | 307000 | 307500 | 307500 | 307000 | 62 |
| 310 | 20231124 | 133200 | 199394408500 | 307500 | 307000 | 307500 | 307000 | 111 |
| 311 | 20231124 | 133100 | 199360324000 | 307000 | 307000 | 307500 | 306500 | 1268 |
| 312 | 20231124 | 133000 | 198971049000 | 307000 | 307000 | 307500 | 307000 | 91 |
| 313 | 20231124 | 132900 | 198943084500 | 307000 | 307500 | 307500 | 307000 | 117 |
| 314 | 20231124 | 132800 | 198907152500 | 307000 | 307000 | 307500 | 306500 | 357 |
| 315 | 20231124 | 132700 | 198797552000 | 307000 | 307000 | 307500 | 306500 | 399 |
| 316 | 20231124 | 132600 | 198675089500 | 307000 | 307000 | 307500 | 307000 | 683 |
| 317 | 20231124 | 132500 | 198465396000 | 307000 | 307500 | 307500 | 307000 | 959 |
| 318 | 20231124 | 132400 | 198170915000 | 307500 | 307500 | 307500 | 307000 | 158 |
| 319 | 20231124 | 132300 | 198122393000 | 307500 | 307500 | 307500 | 307000 | 81 |
| 320 | 20231124 | 132200 | 198097505500 | 307000 | 307000 | 307500 | 307000 | 126 |
| 321 | 20231124 | 132100 | 198058770000 | 307000 | 306500 | 307500 | 306500 | 480 |
| 322 | 20231124 | 132000 | 197911403000 | 307000 | 306500 | 307000 | 306500 | 373 |
| 323 | 20231124 | 131900 | 197797076000 | 306500 | 307000 | 307000 | 306500 | 1065 |
| 324 | 20231124 | 131800 | 197470618500 | 306500 | 306500 | 307000 | 306500 | 80 |
| 325 | 20231124 | 131700 | 197446094500 | 306500 | 307500 | 307500 | 306500 | 1380 |
| 326 | 20231124 | 131600 | 197022430000 | 307000 | 307000 | 307500 | 307000 | 137 |
| 327 | 20231124 | 131500 | 196980362000 | 307000 | 307500 | 307500 | 307000 | 231 |
| 328 | 20231124 | 131400 | 196909360000 | 307000 | 307500 | 307500 | 307000 | 280 |
| 329 | 20231124 | 131300 | 196823279500 | 307500 | 307500 | 307500 | 307000 | 109 |
| 330 | 20231124 | 131200 | 196789765000 | 307500 | 307500 | 308000 | 307000 | 344 |
| 331 | 20231124 | 131100 | 196683988500 | 307500 | 307000 | 308000 | 307000 | 613 |
| 332 | 20231124 | 131000 | 196495539000 | 307500 | 307500 | 307500 | 307000 | 73 |
| 333 | 20231124 | 130900 | 196473102500 | 307500 | 307500 | 307500 | 307000 | 230 |
| 334 | 20231124 | 130800 | 196402395500 | 307500 | 308000 | 308000 | 307500 | 717 |
| 335 | 20231124 | 130700 | 196181892000 | 308000 | 307500 | 308000 | 307500 | 150 |
| 336 | 20231124 | 130600 | 196135756000 | 307500 | 307500 | 307500 | 307000 | 1256 |
| 337 | 20231124 | 130500 | 195749539500 | 307000 | 307000 | 307500 | 307000 | 564 |
| 338 | 20231124 | 130400 | 195576150500 | 307000 | 307000 | 307000 | 306500 | 1076 |
| 339 | 20231124 | 130300 | 195245864500 | 306500 | 306500 | 307000 | 306500 | 137 |
| 340 | 20231124 | 130200 | 195203863500 | 307000 | 307000 | 307500 | 307000 | 1181 |
| 341 | 20231124 | 130100 | 194841284500 | 307000 | 307000 | 307500 | 307000 | 342 |
| 342 | 20231124 | 130000 | 194736287000 | 307000 | 307500 | 307500 | 307000 | 367 |
| 343 | 20231124 | 125900 | 194623550000 | 307500 | 307000 | 307500 | 307000 | 265 |
| 344 | 20231124 | 125800 | 194542160000 | 307000 | 307000 | 307500 | 307000 | 513 |
| 345 | 20231124 | 125700 | 194384646000 | 307000 | 306500 | 307000 | 306000 | 2525 |
| 346 | 20231124 | 125600 | 193610111000 | 306500 | 306500 | 306500 | 306000 | 344 |
| 347 | 20231124 | 125500 | 193504755500 | 306000 | 306000 | 306500 | 306000 | 285 |
| 348 | 20231124 | 125400 | 193417456000 | 306500 | 306000 | 306500 | 306000 | 367 |
| 349 | 20231124 | 125300 | 193305066500 | 306000 | 306500 | 306500 | 306000 | 225 |
| 350 | 20231124 | 125200 | 193236122000 | 306500 | 306500 | 306500 | 306000 | 217 |
| 351 | 20231124 | 125100 | 193169671500 | 306500 | 306500 | 307000 | 306000 | 315 |
| 352 | 20231124 | 125000 | 193073151000 | 306500 | 306500 | 307000 | 306000 | 1449 |
| 353 | 20231124 | 124900 | 192629029500 | 306500 | 306500 | 307000 | 306500 | 317 |
| 354 | 20231124 | 124800 | 192531855000 | 306500 | 306500 | 307000 | 306500 | 557 |
| 355 | 20231124 | 124700 | 192361095000 | 307000 | 306500 | 307000 | 306500 | 515 |
| 356 | 20231124 | 124600 | 192203099500 | 306500 | 307000 | 307000 | 306500 | 263 |
| 357 | 20231124 | 124500 | 192122472500 | 307000 | 307000 | 307000 | 306500 | 292 |
| 358 | 20231124 | 124400 | 192032890000 | 306500 | 307000 | 307000 | 306500 | 77 |
| 359 | 20231124 | 124300 | 192009280000 | 307000 | 307000 | 307000 | 306000 | 1801 |
| 360 | 20231124 | 124200 | 191457320500 | 306500 | 307000 | 307000 | 306000 | 12677 |
| 361 | 20231124 | 124100 | 187573261000 | 307000 | 307500 | 307500 | 307000 | 652 |
| 362 | 20231124 | 124000 | 187373035000 | 307000 | 307500 | 307500 | 307000 | 190 |
| 363 | 20231124 | 123900 | 187314649000 | 307000 | 307000 | 307500 | 307000 | 166 |
| 364 | 20231124 | 123800 | 187263641000 | 307500 | 307000 | 307500 | 307000 | 137 |
| 365 | 20231124 | 123700 | 187221546000 | 307000 | 307000 | 307500 | 307000 | 414 |
| 366 | 20231124 | 123600 | 187094423000 | 307500 | 307500 | 307500 | 307000 | 207 |
| 367 | 20231124 | 123500 | 187030777500 | 307500 | 307500 | 307500 | 307000 | 301 |
| 368 | 20231124 | 123400 | 186938256000 | 307500 | 307500 | 307500 | 307000 | 342 |
| 369 | 20231124 | 123300 | 186833092500 | 307500 | 307500 | 307500 | 307000 | 281 |
| 370 | 20231124 | 123200 | 186746715500 | 307500 | 307500 | 308000 | 307000 | 742 |
| 371 | 20231124 | 123100 | 186518566500 | 307500 | 308000 | 308000 | 307500 | 285 |
| 372 | 20231124 | 123000 | 186430825000 | 308000 | 307500 | 308000 | 307000 | 1498 |
| 373 | 20231124 | 122900 | 185970243500 | 307000 | 307500 | 307500 | 307000 | 203 |
| 374 | 20231124 | 122800 | 185907892000 | 307500 | 307500 | 307500 | 307000 | 401 |
| 375 | 20231124 | 122700 | 185784631500 | 307500 | 307500 | 307500 | 307000 | 2672 |
| 376 | 20231124 | 122600 | 184964061000 | 307000 | 307500 | 307500 | 307000 | 1268 |
| 377 | 20231124 | 122500 | 184574575000 | 307500 | 308000 | 308000 | 307000 | 3816 |
| 378 | 20231124 | 122400 | 183401122500 | 308000 | 308500 | 308500 | 308000 | 390 |
| 379 | 20231124 | 122300 | 183280995000 | 308500 | 308000 | 308500 | 308000 | 456 |
| 380 | 20231124 | 122200 | 183140546000 | 308000 | 307500 | 308000 | 307500 | 337 |
| 381 | 20231124 | 122100 | 183036798500 | 308000 | 308000 | 308000 | 307500 | 394 |
| 382 | 20231124 | 122000 | 182915477000 | 308000 | 308000 | 308500 | 307500 | 746 |
| 383 | 20231124 | 121900 | 182685720500 | 308000 | 308000 | 308000 | 307500 | 1053 |
| 384 | 20231124 | 121800 | 182361428500 | 308000 | 308000 | 308000 | 307500 | 469 |
| 385 | 20231124 | 121700 | 182217115500 | 308000 | 307500 | 308000 | 307500 | 174 |
| 386 | 20231124 | 121600 | 182163556000 | 307500 | 307500 | 308000 | 307500 | 369 |
| 387 | 20231124 | 121500 | 182050060500 | 307500 | 308000 | 308000 | 307500 | 1101 |
| 388 | 20231124 | 121400 | 181711378500 | 308000 | 308000 | 308000 | 307500 | 703 |
| 389 | 20231124 | 121300 | 181495132500 | 307500 | 308000 | 308500 | 307500 | 5538 |
| 390 | 20231124 | 121200 | 179789574500 | 308500 | 308500 | 308500 | 308000 | 201 |
| 391 | 20231124 | 121100 | 179727633500 | 308000 | 308000 | 308500 | 308000 | 530 |
| 392 | 20231124 | 121000 | 179564226000 | 308500 | 308500 | 308500 | 308000 | 398 |
| 393 | 20231124 | 120900 | 179441569500 | 308000 | 308500 | 309000 | 308000 | 3367 |
| 394 | 20231124 | 120800 | 178402940000 | 309000 | 309000 | 309000 | 308500 | 117 |
| 395 | 20231124 | 120700 | 178366793500 | 308500 | 308500 | 309000 | 308500 | 927 |
| 396 | 20231124 | 120600 | 178080381500 | 309000 | 309000 | 309000 | 308500 | 1166 |
| 397 | 20231124 | 120500 | 177720098000 | 308500 | 310000 | 310000 | 308500 | 2552 |
| 398 | 20231124 | 120400 | 176931028500 | 310000 | 310000 | 310000 | 309500 | 103 |
| 399 | 20231124 | 120300 | 176899109500 | 310000 | 309000 | 310000 | 309000 | 182 |
| 400 | 20231124 | 120200 | 176842760000 | 309500 | 309500 | 310000 | 309000 | 461 |
| 401 | 20231124 | 120100 | 176700089500 | 310000 | 309000 | 310000 | 309000 | 430 |
| 402 | 20231124 | 120000 | 176567015000 | 309500 | 309500 | 309500 | 309000 | 156 |
| 403 | 20231124 | 115900 | 176518740000 | 309500 | 309000 | 309500 | 308500 | 1489 |
| 404 | 20231124 | 115800 | 176058391500 | 308500 | 309000 | 309000 | 308500 | 283 |
| 405 | 20231124 | 115700 | 175970992500 | 308500 | 308500 | 309000 | 308500 | 164 |
| 406 | 20231124 | 115600 | 175920384500 | 309000 | 308500 | 309000 | 308500 | 286 |
| 407 | 20231124 | 115500 | 175832122500 | 309000 | 308500 | 309000 | 308000 | 674 |
| 408 | 20231124 | 115400 | 175624225500 | 308500 | 308500 | 308500 | 308000 | 1822 |
| 409 | 20231124 | 115300 | 175062677500 | 308500 | 308000 | 308500 | 308000 | 418 |
| 410 | 20231124 | 115200 | 174933874000 | 308000 | 308500 | 309000 | 308000 | 2237 |
| 411 | 20231124 | 115100 | 174243761000 | 309000 | 308500 | 309000 | 308500 | 181 |
| 412 | 20231124 | 115000 | 174187898000 | 308500 | 309000 | 309000 | 308500 | 164 |
| 413 | 20231124 | 114900 | 174137276500 | 309000 | 309000 | 309000 | 308500 | 100 |
| 414 | 20231124 | 114800 | 174106393000 | 309000 | 308500 | 309000 | 308500 | 199 |
| 415 | 20231124 | 114700 | 174044939000 | 309500 | 309000 | 309500 | 308500 | 100 |
| 416 | 20231124 | 114600 | 174014040000 | 308500 | 309000 | 309000 | 308500 | 184 |
| 417 | 20231124 | 114500 | 173957216500 | 308500 | 308500 | 309500 | 308000 | 732 |
| 418 | 20231124 | 114400 | 173731120000 | 308000 | 308500 | 309000 | 308000 | 451 |
| 419 | 20231124 | 114300 | 173591959000 | 308500 | 308500 | 309000 | 308000 | 1130 |
| 420 | 20231124 | 114200 | 173243355500 | 308500 | 309000 | 309000 | 308500 | 203 |
| 421 | 20231124 | 114100 | 173180713000 | 308500 | 308500 | 309000 | 308500 | 278 |
| 422 | 20231124 | 114000 | 173094913000 | 308500 | 308500 | 309000 | 308500 | 132 |
| 423 | 20231124 | 113900 | 173054177500 | 308500 | 308500 | 309000 | 308500 | 114 |
| 424 | 20231124 | 113800 | 173018975000 | 309000 | 309000 | 309000 | 308500 | 236 |
| 425 | 20231124 | 113700 | 172946087000 | 308500 | 308500 | 308500 | 308000 | 529 |
| 426 | 20231124 | 113600 | 172782907500 | 308500 | 309000 | 309000 | 308000 | 1752 |
| 427 | 20231124 | 113500 | 172242461000 | 309000 | 308500 | 309000 | 308500 | 170 |
| 428 | 20231124 | 113400 | 172189979000 | 308500 | 308500 | 309000 | 308500 | 102 |
| 429 | 20231124 | 113300 | 172158499000 | 308500 | 309000 | 309000 | 308500 | 210 |
| 430 | 20231124 | 113200 | 172093704000 | 308500 | 308500 | 309000 | 308000 | 97 |
| 431 | 20231124 | 113100 | 172063780000 | 308500 | 308500 | 308500 | 308000 | 282 |
| 432 | 20231124 | 113000 | 171976867500 | 308000 | 308000 | 308500 | 308000 | 158 |
| 433 | 20231124 | 112900 | 171928141000 | 308500 | 309000 | 309000 | 308000 | 1291 |
| 434 | 20231124 | 112800 | 171529886000 | 308500 | 309000 | 309000 | 308500 | 213 |
| 435 | 20231124 | 112700 | 171464174500 | 308500 | 308500 | 309000 | 308000 | 579 |
| 436 | 20231124 | 112600 | 171285564500 | 308500 | 308500 | 308500 | 308000 | 160 |
| 437 | 20231124 | 112500 | 171236212500 | 308000 | 308500 | 309000 | 308000 | 307 |
| 438 | 20231124 | 112400 | 171141504500 | 309000 | 308500 | 309000 | 308000 | 1308 |
| 439 | 20231124 | 112300 | 170738004000 | 308500 | 308000 | 308500 | 308000 | 263 |
| 440 | 20231124 | 112200 | 170656928500 | 308000 | 308500 | 308500 | 308000 | 183 |
| 441 | 20231124 | 112100 | 170600504500 | 308500 | 308500 | 308500 | 308000 | 594 |
| 442 | 20231124 | 112000 | 170417347500 | 308000 | 308500 | 309000 | 308000 | 246 |
| 443 | 20231124 | 111900 | 170341469500 | 308500 | 308000 | 309000 | 308000 | 173 |
| 444 | 20231124 | 111800 | 170288100500 | 308000 | 308500 | 308500 | 308000 | 296 |
| 445 | 20231124 | 111700 | 170196810000 | 308000 | 308500 | 308500 | 308000 | 658 |
| 446 | 20231124 | 111600 | 169993837500 | 308500 | 308500 | 309000 | 308500 | 153 |
| 447 | 20231124 | 111500 | 169946630500 | 308500 | 308500 | 308500 | 308000 | 767 |
| 448 | 20231124 | 111400 | 169710020500 | 308000 | 309000 | 309000 | 308000 | 575 |
| 449 | 20231124 | 111300 | 169532658500 | 308500 | 309000 | 309000 | 308500 | 323 |
| 450 | 20231124 | 111200 | 169432951000 | 309000 | 308500 | 309000 | 308500 | 280 |
| 451 | 20231124 | 111100 | 169346516000 | 308000 | 308000 | 308500 | 308000 | 776 |
| 452 | 20231124 | 111000 | 169107366500 | 308000 | 309000 | 309000 | 308000 | 2122 |
| 453 | 20231124 | 110900 | 168452744500 | 309000 | 309000 | 309500 | 308500 | 617 |
| 454 | 20231124 | 110800 | 168262289500 | 309500 | 309000 | 309500 | 308500 | 568 |
| 455 | 20231124 | 110700 | 168086637500 | 309000 | 308500 | 309000 | 308500 | 920 |
| 456 | 20231124 | 110600 | 167802436500 | 309000 | 308500 | 309000 | 308500 | 390 |
| 457 | 20231124 | 110500 | 167681975000 | 309000 | 308500 | 309000 | 308500 | 189 |
| 458 | 20231124 | 110400 | 167623598000 | 308500 | 309000 | 309000 | 308500 | 220 |
| 459 | 20231124 | 110300 | 167555682500 | 308500 | 308500 | 309000 | 308500 | 833 |
| 460 | 20231124 | 110200 | 167298604500 | 308500 | 309000 | 309500 | 308500 | 8209 |
| 461 | 20231124 | 110100 | 164763988000 | 309000 | 309500 | 309500 | 309000 | 500 |
| 462 | 20231124 | 110000 | 164609304000 | 309000 | 310000 | 310000 | 309000 | 2481 |
| 463 | 20231124 | 105900 | 163841018500 | 310000 | 310000 | 310500 | 309500 | 677 |
| 464 | 20231124 | 105800 | 163631138000 | 310500 | 310000 | 310500 | 309500 | 900 |
| 465 | 20231124 | 105700 | 163351848500 | 310000 | 310000 | 310000 | 309500 | 328 |
| 466 | 20231124 | 105600 | 163250221000 | 310000 | 309500 | 310000 | 309500 | 283 |
| 467 | 20231124 | 105500 | 163162498500 | 310000 | 310000 | 310500 | 309500 | 1031 |
| 468 | 20231124 | 105400 | 162842900500 | 310000 | 309500 | 310000 | 309500 | 55 |
| 469 | 20231124 | 105300 | 162825862000 | 309500 | 309500 | 310000 | 309500 | 254 |
| 470 | 20231124 | 105200 | 162747197000 | 310000 | 310000 | 310000 | 309500 | 385 |
| 471 | 20231124 | 105100 | 162627867500 | 310000 | 310000 | 310000 | 309500 | 100 |
| 472 | 20231124 | 105000 | 162596884000 | 310000 | 310000 | 310500 | 309500 | 472 |
| 473 | 20231124 | 104900 | 162450573000 | 310000 | 310000 | 310000 | 309500 | 213 |
| 474 | 20231124 | 104800 | 162384583500 | 310000 | 310500 | 310500 | 309500 | 1166 |
| 475 | 20231124 | 104700 | 162023087500 | 310500 | 310000 | 311000 | 310000 | 525 |
| 476 | 20231124 | 104600 | 161860068500 | 310500 | 310500 | 310500 | 310000 | 814 |
| 477 | 20231124 | 104500 | 161607480000 | 310000 | 310500 | 310500 | 310000 | 115 |
| 478 | 20231124 | 104400 | 161571800000 | 310000 | 310500 | 310500 | 310000 | 1070 |
| 479 | 20231124 | 104300 | 161239852000 | 310000 | 310500 | 310500 | 310000 | 146 |
| 480 | 20231124 | 104200 | 161194534500 | 310500 | 310500 | 310500 | 310000 | 393 |
| 481 | 20231124 | 104100 | 161072553500 | 310500 | 310000 | 310500 | 309500 | 481 |
| 482 | 20231124 | 104000 | 160923380500 | 310000 | 310000 | 310000 | 309500 | 260 |
| 483 | 20231124 | 103900 | 160842870500 | 310000 | 309500 | 310000 | 309500 | 307 |
| 484 | 20231124 | 103800 | 160747726500 | 310000 | 310000 | 310000 | 309500 | 161 |
| 485 | 20231124 | 103700 | 160697861500 | 309500 | 310000 | 310500 | 309500 | 635 |
| 486 | 20231124 | 103600 | 160501028500 | 310000 | 310000 | 310000 | 309500 | 165 |
| 487 | 20231124 | 103500 | 160449918500 | 309500 | 309500 | 310000 | 309500 | 257 |
| 488 | 20231124 | 103400 | 160370253000 | 310000 | 310000 | 310000 | 309500 | 1555 |
| 489 | 20231124 | 103300 | 159888513500 | 310000 | 310000 | 310000 | 309500 | 277 |
| 490 | 20231124 | 103200 | 159802760500 | 310000 | 309500 | 310000 | 309000 | 1978 |
| 491 | 20231124 | 103100 | 159190438000 | 309500 | 309000 | 309500 | 309000 | 241 |
| 492 | 20231124 | 103000 | 159115927500 | 309000 | 310000 | 310000 | 309000 | 2061 |
| 493 | 20231124 | 102900 | 158478361500 | 310000 | 310000 | 310000 | 309500 | 235 |
| 494 | 20231124 | 102800 | 158405522500 | 310000 | 310000 | 310000 | 309500 | 249 |
| 495 | 20231124 | 102700 | 158328341000 | 309500 | 310000 | 310500 | 309500 | 804 |
| 496 | 20231124 | 102600 | 158079384500 | 310500 | 310500 | 310500 | 310000 | 1724 |
| 497 | 20231124 | 102500 | 157544742000 | 310500 | 311500 | 311500 | 310000 | 2804 |
| 498 | 20231124 | 102400 | 156673056500 | 311500 | 311000 | 311500 | 310500 | 915 |
| 499 | 20231124 | 102300 | 156388513500 | 311000 | 310500 | 311000 | 310500 | 374 |
| 500 | 20231124 | 102200 | 156272376500 | 310500 | 311000 | 311000 | 310000 | 1091 |
| 501 | 20231124 | 102100 | 155933604500 | 311000 | 311000 | 311500 | 311000 | 1196 |
| 502 | 20231124 | 102000 | 155561558000 | 311000 | 311000 | 311000 | 310500 | 349 |
| 503 | 20231124 | 101900 | 155453029000 | 310500 | 311000 | 311000 | 310500 | 309 |
| 504 | 20231124 | 101800 | 155357039000 | 311000 | 311000 | 311000 | 310500 | 189 |
| 505 | 20231124 | 101700 | 155298296500 | 311000 | 311000 | 311000 | 310500 | 1474 |
| 506 | 20231124 | 101600 | 154839903500 | 311000 | 310500 | 311000 | 310000 | 991 |
| 507 | 20231124 | 101500 | 154532142000 | 310500 | 310000 | 310500 | 310000 | 535 |
| 508 | 20231124 | 101400 | 154366263500 | 310000 | 310000 | 310500 | 309500 | 734 |
| 509 | 20231124 | 101300 | 154138742000 | 310000 | 309500 | 310000 | 309500 | 531 |
| 510 | 20231124 | 101200 | 153974252500 | 309500 | 309500 | 310000 | 309000 | 766 |
| 511 | 20231124 | 101100 | 153737176000 | 309500 | 309500 | 310000 | 309000 | 2635 |
| 512 | 20231124 | 101000 | 152921638500 | 310000 | 310000 | 310000 | 309500 | 735 |
| 513 | 20231124 | 100900 | 152694127000 | 309500 | 309500 | 310000 | 309500 | 1274 |
| 514 | 20231124 | 100800 | 152299746500 | 310000 | 310500 | 310500 | 309500 | 3001 |
| 515 | 20231124 | 100700 | 151369545000 | 310000 | 310000 | 310500 | 310000 | 398 |
| 516 | 20231124 | 100600 | 151246003500 | 310500 | 310500 | 310500 | 310000 | 536 |
| 517 | 20231124 | 100500 | 151079588000 | 310500 | 310000 | 310500 | 310000 | 559 |
| 518 | 20231124 | 100400 | 150906140000 | 310500 | 310000 | 310500 | 310000 | 178 |
| 519 | 20231124 | 100300 | 150850896500 | 310000 | 310500 | 311000 | 310000 | 921 |
| 520 | 20231124 | 100200 | 150565049000 | 310000 | 310500 | 310500 | 310000 | 745 |
| 521 | 20231124 | 100100 | 150333929000 | 310500 | 310500 | 310500 | 310000 | 1031 |
| 522 | 20231124 | 100000 | 150014075000 | 310500 | 310500 | 311000 | 310000 | 1516 |
| 523 | 20231124 | 095900 | 149543342000 | 310500 | 311000 | 311000 | 310500 | 1027 |
| 524 | 20231124 | 095800 | 149224389500 | 311000 | 311000 | 311000 | 310500 | 597 |
| 525 | 20231124 | 095700 | 149038885000 | 310500 | 311000 | 311500 | 310500 | 995 |
| 526 | 20231124 | 095600 | 148729468500 | 311500 | 311500 | 312000 | 311000 | 977 |
| 527 | 20231124 | 095500 | 148425356500 | 311500 | 311500 | 311500 | 311000 | 656 |
| 528 | 20231124 | 095400 | 148221231000 | 311500 | 311500 | 311500 | 311000 | 749 |
| 529 | 20231124 | 095300 | 147987961000 | 311000 | 312000 | 312000 | 311000 | 1212 |
| 530 | 20231124 | 095200 | 147610245500 | 312000 | 313000 | 313500 | 311500 | 3366 |
| 531 | 20231124 | 095100 | 146558159000 | 313500 | 313500 | 313500 | 313000 | 1028 |
| 532 | 20231124 | 095000 | 146236022000 | 313500 | 313000 | 313500 | 312000 | 3140 |
| 533 | 20231124 | 094900 | 145253844500 | 313000 | 313000 | 313500 | 312500 | 2616 |
| 534 | 20231124 | 094800 | 144435214000 | 313000 | 313000 | 313500 | 312500 | 4244 |
| 535 | 20231124 | 094700 | 143106388500 | 313000 | 313000 | 313000 | 312500 | 485 |
| 536 | 20231124 | 094600 | 142954768500 | 312500 | 312500 | 313000 | 312000 | 1825 |
| 537 | 20231124 | 094500 | 142384408500 | 312500 | 312000 | 313000 | 312000 | 3491 |
| 538 | 20231124 | 094400 | 141293484000 | 312000 | 312500 | 312500 | 312000 | 1084 |
| 539 | 20231124 | 094300 | 140954772000 | 312500 | 312500 | 312500 | 312000 | 850 |
| 540 | 20231124 | 094200 | 140689176000 | 312500 | 311000 | 312500 | 310500 | 4398 |
| 541 | 20231124 | 094100 | 139319042500 | 310500 | 311500 | 311500 | 310500 | 1376 |
| 542 | 20231124 | 094000 | 138891018000 | 311500 | 311000 | 311500 | 310500 | 1454 |
| 543 | 20231124 | 093900 | 138438846500 | 311000 | 311000 | 311500 | 310500 | 1814 |
| 544 | 20231124 | 093800 | 137874503000 | 311000 | 311000 | 311500 | 310500 | 3090 |
| 545 | 20231124 | 093700 | 136912931500 | 311000 | 310500 | 311500 | 310500 | 2526 |
| 546 | 20231124 | 093600 | 136127375000 | 311000 | 310500 | 311000 | 310000 | 1499 |
| 547 | 20231124 | 093500 | 135662043500 | 310500 | 310500 | 311500 | 310000 | 4817 |
| 548 | 20231124 | 093400 | 134165054000 | 310500 | 310000 | 310500 | 309500 | 1782 |
| 549 | 20231124 | 093300 | 133612617000 | 310000 | 310000 | 310000 | 309500 | 1308 |
| 550 | 20231124 | 093200 | 133207196500 | 309500 | 309500 | 310000 | 309000 | 1502 |
| 551 | 20231124 | 093100 | 132742288000 | 309500 | 308500 | 309500 | 308000 | 7439 |
| 552 | 20231124 | 093000 | 130446493500 | 309000 | 310000 | 310000 | 308500 | 7100 |
| 553 | 20231124 | 092900 | 128249621000 | 310000 | 310000 | 311000 | 309500 | 4041 |
| 554 | 20231124 | 092800 | 126996512500 | 310000 | 310500 | 310500 | 309500 | 6353 |
| 555 | 20231124 | 092700 | 125027463500 | 310500 | 310500 | 311500 | 310000 | 8069 |
| 556 | 20231124 | 092600 | 122520778000 | 310500 | 309500 | 310500 | 309000 | 13660 |
| 557 | 20231124 | 092500 | 118285904500 | 309500 | 309000 | 309500 | 308500 | 3075 |
| 558 | 20231124 | 092400 | 117335816000 | 309000 | 309500 | 310000 | 308500 | 4233 |
| 559 | 20231124 | 092300 | 116027019000 | 310000 | 309500 | 310000 | 307500 | 15761 |
| 560 | 20231124 | 092200 | 111158467000 | 310000 | 311000 | 311500 | 309500 | 8158 |
| 561 | 20231124 | 092100 | 108627658000 | 311000 | 312000 | 312500 | 310500 | 6799 |
| 562 | 20231124 | 092000 | 106511193500 | 312000 | 312500 | 312500 | 311500 | 4690 |
| 563 | 20231124 | 091900 | 105047707500 | 312500 | 311000 | 312500 | 310500 | 6813 |
| 564 | 20231124 | 091800 | 102925702000 | 311500 | 312500 | 313000 | 310500 | 10318 |
| 565 | 20231124 | 091700 | 99709694000 | 313000 | 312500 | 313000 | 312000 | 5316 |
| 566 | 20231124 | 091600 | 98048236500 | 313000 | 312500 | 313000 | 312000 | 8976 |
| 567 | 20231124 | 091500 | 95243014000 | 313000 | 315000 | 315000 | 312500 | 17974 |
| 568 | 20231124 | 091400 | 89602353000 | 315000 | 316000 | 316500 | 315000 | 7907 |
| 569 | 20231124 | 091300 | 87107701000 | 316000 | 317000 | 317500 | 315500 | 8169 |
| 570 | 20231124 | 091200 | 84523661500 | 317000 | 317000 | 317500 | 316000 | 8528 |
| 571 | 20231124 | 091100 | 81821069000 | 317500 | 317500 | 319000 | 317000 | 8993 |
| 572 | 20231124 | 091000 | 78963294000 | 317000 | 316500 | 319500 | 316000 | 11493 |
| 573 | 20231124 | 090900 | 75315231500 | 316000 | 319000 | 319500 | 316000 | 18450 |
| 574 | 20231124 | 090800 | 69456569000 | 318500 | 320500 | 321000 | 318500 | 25238 |
| 575 | 20231124 | 090700 | 61388333000 | 321000 | 320000 | 322000 | 319500 | 26665 |
| 576 | 20231124 | 090600 | 52838324000 | 320000 | 318500 | 320500 | 318000 | 27197 |
| 577 | 20231124 | 090500 | 44149339000 | 318500 | 317000 | 319000 | 317000 | 16641 |
| 578 | 20231124 | 090400 | 38858105500 | 316500 | 316500 | 317500 | 315500 | 10535 |
| 579 | 20231124 | 090300 | 35523563000 | 316500 | 317500 | 318000 | 315500 | 12428 |
| 580 | 20231124 | 090200 | 31587313500 | 317500 | 317000 | 318500 | 316000 | 24620 |
| 581 | 20231124 | 090100 | 23774357500 | 317000 | 318000 | 319500 | 316000 | 35695 |
| 582 | 20231124 | 090000 | 12416574500 | 319000 | 310500 | 319000 | 310500 | 39579 |