42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 204500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 15306 |
| 3 | 20231128 | 204400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 4 | 20231128 | 204300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 5 | 20231128 | 204200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 6 | 20231128 | 204100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 7 | 20231128 | 204000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 8 | 20231128 | 203900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 9 | 20231128 | 203800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 10 | 20231128 | 203700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 11 | 20231128 | 203600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 12 | 20231128 | 203500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 13 | 20231128 | 203400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 14 | 20231128 | 203300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 15 | 20231128 | 203200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 16 | 20231128 | 203100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 17 | 20231128 | 203000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 18 | 20231128 | 202900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 19 | 20231128 | 202800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 20 | 20231128 | 202700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 21 | 20231128 | 202600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 22 | 20231128 | 202500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 23 | 20231128 | 202400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 24 | 20231128 | 202300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 25 | 20231128 | 202200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 26 | 20231128 | 202100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 27 | 20231128 | 202000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 28 | 20231128 | 201900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 29 | 20231128 | 201800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 30 | 20231128 | 201700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 31 | 20231128 | 201600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 32 | 20231128 | 201500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 15306 |
| 33 | 20231128 | 201400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 34 | 20231128 | 201300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 35 | 20231128 | 201200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 36 | 20231128 | 201100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 37 | 20231128 | 201000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 38 | 20231128 | 200900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 39 | 20231128 | 200800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 40 | 20231128 | 200700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 41 | 20231128 | 200600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 42 | 20231128 | 200500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 43 | 20231128 | 200400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 44 | 20231128 | 200300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 45 | 20231128 | 200200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 46 | 20231128 | 200100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 47 | 20231128 | 200000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 48 | 20231128 | 195900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 49 | 20231128 | 195800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 50 | 20231128 | 195700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 51 | 20231128 | 195600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 52 | 20231128 | 195500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 53 | 20231128 | 195400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 54 | 20231128 | 195300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 55 | 20231128 | 195200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 56 | 20231128 | 195100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 57 | 20231128 | 195000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 58 | 20231128 | 194900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 59 | 20231128 | 194800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 60 | 20231128 | 194700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 61 | 20231128 | 194600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 62 | 20231128 | 194500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 15306 |
| 63 | 20231128 | 194400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 64 | 20231128 | 194300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 65 | 20231128 | 194200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 66 | 20231128 | 194100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 67 | 20231128 | 194000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 68 | 20231128 | 193900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 69 | 20231128 | 193800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 70 | 20231128 | 193700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 71 | 20231128 | 193600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 72 | 20231128 | 193500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 73 | 20231128 | 193400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 74 | 20231128 | 193300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 75 | 20231128 | 193200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 76 | 20231128 | 193100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 77 | 20231128 | 193000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 78 | 20231128 | 192900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 79 | 20231128 | 192800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 80 | 20231128 | 192700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 81 | 20231128 | 192600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 82 | 20231128 | 192500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 83 | 20231128 | 192400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 84 | 20231128 | 192300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 85 | 20231128 | 192200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 86 | 20231128 | 192100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 87 | 20231128 | 192000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 88 | 20231128 | 191900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 89 | 20231128 | 191800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 90 | 20231128 | 191700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 91 | 20231128 | 191600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 92 | 20231128 | 191500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 15306 |
| 93 | 20231128 | 191400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 94 | 20231128 | 191300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 95 | 20231128 | 191200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 96 | 20231128 | 191100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 97 | 20231128 | 191000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 98 | 20231128 | 190900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 99 | 20231128 | 190800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 100 | 20231128 | 190700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 101 | 20231128 | 190600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 102 | 20231128 | 190500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 103 | 20231128 | 190400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 104 | 20231128 | 190300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 105 | 20231128 | 190200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 106 | 20231128 | 190100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 107 | 20231128 | 190000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 108 | 20231128 | 185900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 109 | 20231128 | 185800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 110 | 20231128 | 185700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 111 | 20231128 | 185600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 112 | 20231128 | 185500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 113 | 20231128 | 185400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 114 | 20231128 | 185300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 115 | 20231128 | 185200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 116 | 20231128 | 185100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 117 | 20231128 | 185000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 118 | 20231128 | 184900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 119 | 20231128 | 184800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 120 | 20231128 | 184700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 121 | 20231128 | 184600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 122 | 20231128 | 184500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 15306 |
| 123 | 20231128 | 184400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 124 | 20231128 | 184300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 125 | 20231128 | 184200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 126 | 20231128 | 184100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 127 | 20231128 | 184000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 128 | 20231128 | 183900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 129 | 20231128 | 183800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 130 | 20231128 | 183700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 131 | 20231128 | 183600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 132 | 20231128 | 183500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 133 | 20231128 | 183400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 134 | 20231128 | 183300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 135 | 20231128 | 183200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 136 | 20231128 | 183100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 137 | 20231128 | 183000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 138 | 20231128 | 182900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 139 | 20231128 | 182800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 140 | 20231128 | 182700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 141 | 20231128 | 182600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 142 | 20231128 | 182500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 143 | 20231128 | 182400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 144 | 20231128 | 182300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 145 | 20231128 | 182200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 146 | 20231128 | 182100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 147 | 20231128 | 182000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 148 | 20231128 | 181900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 149 | 20231128 | 181800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 150 | 20231128 | 181700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 151 | 20231128 | 181600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 152 | 20231128 | 181500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 15306 |
| 153 | 20231128 | 181400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 154 | 20231128 | 181300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 155 | 20231128 | 181200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 156 | 20231128 | 181100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 157 | 20231128 | 181000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 158 | 20231128 | 180900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 159 | 20231128 | 180800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 160 | 20231128 | 180700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 161 | 20231128 | 180600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 162 | 20231128 | 180500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 163 | 20231128 | 180400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 164 | 20231128 | 180300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 165 | 20231128 | 180200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 166 | 20231128 | 180100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 167 | 20231128 | 180000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 168 | 20231128 | 175900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 169 | 20231128 | 175800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 170 | 20231128 | 175700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 171 | 20231128 | 175600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 172 | 20231128 | 175500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 173 | 20231128 | 175400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 174 | 20231128 | 175300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 175 | 20231128 | 175200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 176 | 20231128 | 175100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 177 | 20231128 | 175000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 178 | 20231128 | 174900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 179 | 20231128 | 174800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 180 | 20231128 | 174700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 181 | 20231128 | 174600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 182 | 20231128 | 174500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 15306 |
| 183 | 20231128 | 174400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 184 | 20231128 | 174300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 185 | 20231128 | 174200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 186 | 20231128 | 174100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 187 | 20231128 | 174000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 188 | 20231128 | 173900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 189 | 20231128 | 173800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 190 | 20231128 | 173700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 191 | 20231128 | 173600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 192 | 20231128 | 173500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 193 | 20231128 | 173400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 194 | 20231128 | 173300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 195 | 20231128 | 173200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 196 | 20231128 | 173100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 197 | 20231128 | 173000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 198 | 20231128 | 172900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 199 | 20231128 | 172800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 200 | 20231128 | 172700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 201 | 20231128 | 172600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 202 | 20231128 | 172500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 203 | 20231128 | 172400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 204 | 20231128 | 172300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 205 | 20231128 | 172200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 206 | 20231128 | 172100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 207 | 20231128 | 172000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 208 | 20231128 | 171900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 209 | 20231128 | 171800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 210 | 20231128 | 171700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 211 | 20231128 | 171600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 212 | 20231128 | 171500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 15306 |
| 213 | 20231128 | 171400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 214 | 20231128 | 171300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 215 | 20231128 | 171200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 216 | 20231128 | 171100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 217 | 20231128 | 171000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 218 | 20231128 | 170900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 219 | 20231128 | 170800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 220 | 20231128 | 170700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 221 | 20231128 | 170600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 222 | 20231128 | 170500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 223 | 20231128 | 170400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 224 | 20231128 | 170300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 225 | 20231128 | 170200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 226 | 20231128 | 170100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 227 | 20231128 | 170000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 228 | 20231128 | 165900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 229 | 20231128 | 165800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 230 | 20231128 | 165700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 231 | 20231128 | 165600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 232 | 20231128 | 165500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 233 | 20231128 | 165400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 234 | 20231128 | 165300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 235 | 20231128 | 165200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 236 | 20231128 | 165100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 237 | 20231128 | 165000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 238 | 20231128 | 164900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 239 | 20231128 | 164800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 240 | 20231128 | 164700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 241 | 20231128 | 164600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 242 | 20231128 | 164500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 15306 |
| 243 | 20231128 | 164400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 244 | 20231128 | 164300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 245 | 20231128 | 164200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 246 | 20231128 | 164100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 247 | 20231128 | 164000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 248 | 20231128 | 163900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 249 | 20231128 | 163800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 250 | 20231128 | 163700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 251 | 20231128 | 163600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 252 | 20231128 | 163500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 253 | 20231128 | 163400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 254 | 20231128 | 163300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 255 | 20231128 | 163200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 256 | 20231128 | 163100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 257 | 20231128 | 163000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 258 | 20231128 | 162900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 259 | 20231128 | 162800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 260 | 20231128 | 162700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 261 | 20231128 | 162600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 262 | 20231128 | 162500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 263 | 20231128 | 162400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 264 | 20231128 | 162300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 265 | 20231128 | 162200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 266 | 20231128 | 162100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 267 | 20231128 | 162000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 268 | 20231128 | 161900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 269 | 20231128 | 161800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 270 | 20231128 | 161700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 271 | 20231128 | 161600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 272 | 20231128 | 161500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 15306 |
| 273 | 20231128 | 161400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 274 | 20231128 | 161300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 275 | 20231128 | 161200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 276 | 20231128 | 161100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 277 | 20231128 | 161000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 278 | 20231128 | 160900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 279 | 20231128 | 160800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 280 | 20231128 | 160700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 281 | 20231128 | 160600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 282 | 20231128 | 160500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 283 | 20231128 | 160400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 284 | 20231128 | 160300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 285 | 20231128 | 160200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 286 | 20231128 | 160100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 287 | 20231128 | 160000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 288 | 20231128 | 155900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 289 | 20231128 | 155800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 290 | 20231128 | 155700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 291 | 20231128 | 155600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 292 | 20231128 | 155500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 293 | 20231128 | 155400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 294 | 20231128 | 155300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 295 | 20231128 | 155200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 296 | 20231128 | 155100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 297 | 20231128 | 155000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 298 | 20231128 | 154900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 299 | 20231128 | 154800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 300 | 20231128 | 154700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 301 | 20231128 | 154600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 302 | 20231128 | 154500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 15306 |
| 303 | 20231128 | 154400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 304 | 20231128 | 154300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 305 | 20231128 | 154200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 306 | 20231128 | 154100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 307 | 20231128 | 154000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 308 | 20231128 | 153900 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 309 | 20231128 | 153800 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 310 | 20231128 | 153700 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 311 | 20231128 | 153600 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 312 | 20231128 | 153500 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 313 | 20231128 | 153400 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 314 | 20231128 | 153300 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 315 | 20231128 | 153200 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 316 | 20231128 | 153100 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 317 | 20231128 | 153000 | 169610918500 | 244500 | 244500 | 244500 | 244500 | 15306 |
| 318 | 20231128 | 152900 | 165868601500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 319 | 20231128 | 152800 | 165868601500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 320 | 20231128 | 152700 | 165868601500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 321 | 20231128 | 152600 | 165868601500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 322 | 20231128 | 152500 | 165868601500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 323 | 20231128 | 152400 | 165868601500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 324 | 20231128 | 152300 | 165868601500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 325 | 20231128 | 152200 | 165868601500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 326 | 20231128 | 152100 | 165868601500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 327 | 20231128 | 152000 | 165868601500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 328 | 20231128 | 151900 | 165868601500 | 244500 | 245000 | 245000 | 244000 | 4236 |
| 329 | 20231128 | 151800 | 164832653500 | 244500 | 245000 | 245000 | 244500 | 1750 |
| 330 | 20231128 | 151700 | 164404460500 | 245000 | 244500 | 245000 | 244500 | 808 |
| 331 | 20231128 | 151600 | 164206846500 | 244500 | 244500 | 245000 | 244000 | 1552 |
| 332 | 20231128 | 151500 | 163827340000 | 244500 | 245000 | 245000 | 244000 | 1737 |
| 333 | 20231128 | 151400 | 163402625000 | 244500 | 245000 | 245000 | 244500 | 1159 |
| 334 | 20231128 | 151300 | 163119217500 | 244500 | 244500 | 245000 | 244000 | 1527 |
| 335 | 20231128 | 151200 | 162745918500 | 244500 | 244500 | 245000 | 244500 | 1916 |
| 336 | 20231128 | 151100 | 162277434000 | 244500 | 244500 | 245000 | 244000 | 1628 |
| 337 | 20231128 | 151000 | 161879534500 | 244500 | 244500 | 245000 | 244000 | 1930 |
| 338 | 20231128 | 150900 | 161408185000 | 244500 | 244500 | 245000 | 244500 | 1892 |
| 339 | 20231128 | 150800 | 160944834500 | 245000 | 244500 | 245000 | 244000 | 664 |
| 340 | 20231128 | 150700 | 160782445000 | 244500 | 245000 | 245000 | 244000 | 529 |
| 341 | 20231128 | 150600 | 160653150000 | 244500 | 245000 | 245000 | 244500 | 702 |
| 342 | 20231128 | 150500 | 160481420500 | 244500 | 244500 | 245000 | 244000 | 3156 |
| 343 | 20231128 | 150400 | 159709840000 | 244500 | 244500 | 244500 | 244000 | 857 |
| 344 | 20231128 | 150300 | 159500322500 | 244500 | 244500 | 244500 | 244000 | 363 |
| 345 | 20231128 | 150200 | 159411601500 | 244500 | 244500 | 244500 | 244000 | 348 |
| 346 | 20231128 | 150100 | 159326584000 | 244500 | 244000 | 244500 | 244000 | 1151 |
| 347 | 20231128 | 150000 | 159045445500 | 244000 | 244000 | 244500 | 244000 | 1460 |
| 348 | 20231128 | 145900 | 158688544500 | 244000 | 244000 | 244500 | 244000 | 515 |
| 349 | 20231128 | 145800 | 158562676000 | 244000 | 244000 | 244500 | 243500 | 1165 |
| 350 | 20231128 | 145700 | 158278150500 | 244000 | 244000 | 244500 | 243500 | 1002 |
| 351 | 20231128 | 145600 | 158033655500 | 244500 | 244500 | 244500 | 244000 | 2128 |
| 352 | 20231128 | 145500 | 157514354500 | 244500 | 245000 | 245000 | 244000 | 1119 |
| 353 | 20231128 | 145400 | 157240738000 | 245000 | 244000 | 245000 | 244000 | 3822 |
| 354 | 20231128 | 145300 | 156305854000 | 244500 | 244000 | 244500 | 243500 | 3151 |
| 355 | 20231128 | 145200 | 155537144500 | 243500 | 244000 | 244000 | 243500 | 350 |
| 356 | 20231128 | 145100 | 155451897500 | 244000 | 243000 | 244000 | 243000 | 1287 |
| 357 | 20231128 | 145000 | 155138610000 | 243500 | 243500 | 243500 | 243000 | 968 |
| 358 | 20231128 | 144900 | 154903122500 | 243500 | 243500 | 243500 | 243000 | 1051 |
| 359 | 20231128 | 144800 | 154647353500 | 243000 | 243500 | 243500 | 243000 | 830 |
| 360 | 20231128 | 144700 | 154445489000 | 243500 | 243500 | 243500 | 243000 | 2280 |
| 361 | 20231128 | 144600 | 153891180000 | 243500 | 243500 | 243500 | 243000 | 633 |
| 362 | 20231128 | 144500 | 153737305000 | 243000 | 243500 | 243500 | 243000 | 1548 |
| 363 | 20231128 | 144400 | 153361079000 | 243500 | 243500 | 244000 | 243000 | 669 |
| 364 | 20231128 | 144300 | 153198164500 | 243500 | 243500 | 244000 | 243500 | 894 |
| 365 | 20231128 | 144200 | 152980459500 | 243500 | 243500 | 244000 | 243500 | 391 |
| 366 | 20231128 | 144100 | 152885217500 | 243500 | 243500 | 244000 | 243500 | 896 |
| 367 | 20231128 | 144000 | 152667030000 | 244000 | 243500 | 244000 | 243000 | 845 |
| 368 | 20231128 | 143900 | 152461315000 | 243000 | 243500 | 244000 | 243000 | 1822 |
| 369 | 20231128 | 143800 | 152018103000 | 243500 | 243500 | 244000 | 243000 | 3145 |
| 370 | 20231128 | 143700 | 151252409500 | 243500 | 243500 | 244000 | 243500 | 349 |
| 371 | 20231128 | 143600 | 151167333000 | 244000 | 243500 | 244000 | 243500 | 867 |
| 372 | 20231128 | 143500 | 150956174000 | 244000 | 243500 | 244000 | 243500 | 428 |
| 373 | 20231128 | 143400 | 150851902500 | 244000 | 244000 | 244500 | 243500 | 1285 |
| 374 | 20231128 | 143300 | 150538330500 | 244000 | 244000 | 244500 | 244000 | 1846 |
| 375 | 20231128 | 143200 | 150087864000 | 244000 | 244500 | 244500 | 244000 | 1282 |
| 376 | 20231128 | 143100 | 149775048500 | 244500 | 244000 | 244500 | 244000 | 241 |
| 377 | 20231128 | 143000 | 149716182000 | 244000 | 244500 | 244500 | 244000 | 285 |
| 378 | 20231128 | 142900 | 149646588000 | 244000 | 244500 | 244500 | 244000 | 85 |
| 379 | 20231128 | 142800 | 149625822500 | 244500 | 244000 | 244500 | 244000 | 446 |
| 380 | 20231128 | 142700 | 149516948000 | 244500 | 244500 | 244500 | 244000 | 178 |
| 381 | 20231128 | 142600 | 149473449000 | 244500 | 244500 | 244500 | 244000 | 229 |
| 382 | 20231128 | 142500 | 149417473000 | 244500 | 244500 | 244500 | 244000 | 419 |
| 383 | 20231128 | 142400 | 149315096500 | 244500 | 244000 | 244500 | 244000 | 1095 |
| 384 | 20231128 | 142300 | 149047569000 | 244000 | 244500 | 244500 | 244000 | 231 |
| 385 | 20231128 | 142200 | 148991120500 | 244500 | 244000 | 244500 | 244000 | 598 |
| 386 | 20231128 | 142100 | 148845025500 | 244500 | 244500 | 244500 | 244000 | 299 |
| 387 | 20231128 | 142000 | 148772011500 | 244500 | 244500 | 244500 | 244000 | 223 |
| 388 | 20231128 | 141900 | 148717531500 | 244500 | 244500 | 244500 | 244000 | 369 |
| 389 | 20231128 | 141800 | 148627439000 | 244000 | 244000 | 244500 | 244000 | 415 |
| 390 | 20231128 | 141700 | 148526103500 | 244500 | 244000 | 244500 | 244000 | 236 |
| 391 | 20231128 | 141600 | 148468461000 | 244500 | 244500 | 245000 | 244000 | 601 |
| 392 | 20231128 | 141500 | 148321575000 | 244500 | 245000 | 245000 | 244500 | 466 |
| 393 | 20231128 | 141400 | 148207502000 | 245000 | 244500 | 245000 | 244500 | 463 |
| 394 | 20231128 | 141300 | 148094257500 | 245000 | 245000 | 245000 | 244500 | 405 |
| 395 | 20231128 | 141200 | 147995128000 | 245000 | 244500 | 245000 | 244500 | 893 |
| 396 | 20231128 | 141100 | 147776417500 | 244500 | 244500 | 245000 | 244500 | 304 |
| 397 | 20231128 | 141000 | 147702038500 | 244500 | 244000 | 245000 | 243500 | 5877 |
| 398 | 20231128 | 140900 | 146267241500 | 243500 | 243500 | 244000 | 243500 | 307 |
| 399 | 20231128 | 140800 | 146192436500 | 244000 | 243500 | 244000 | 243500 | 731 |
| 400 | 20231128 | 140700 | 146014320500 | 244000 | 243500 | 244000 | 243500 | 492 |
| 401 | 20231128 | 140600 | 145894469000 | 243500 | 243500 | 244000 | 243500 | 74 |
| 402 | 20231128 | 140500 | 145876437000 | 243500 | 243500 | 244000 | 243000 | 1209 |
| 403 | 20231128 | 140400 | 145582027500 | 243500 | 243000 | 243500 | 243000 | 381 |
| 404 | 20231128 | 140300 | 145489343000 | 243000 | 243500 | 243500 | 243000 | 251 |
| 405 | 20231128 | 140200 | 145428328500 | 243500 | 243500 | 244000 | 243000 | 1372 |
| 406 | 20231128 | 140100 | 145094271500 | 244000 | 244000 | 244000 | 243500 | 521 |
| 407 | 20231128 | 140000 | 144967354000 | 243500 | 244000 | 244000 | 243500 | 373 |
| 408 | 20231128 | 135900 | 144876491000 | 243500 | 243500 | 244000 | 243500 | 422 |
| 409 | 20231128 | 135800 | 144773702000 | 243500 | 243500 | 244000 | 243500 | 245 |
| 410 | 20231128 | 135700 | 144713968500 | 243500 | 244000 | 244000 | 243500 | 190 |
| 411 | 20231128 | 135600 | 144667667000 | 243500 | 244000 | 244000 | 243500 | 388 |
| 412 | 20231128 | 135500 | 144573108000 | 244000 | 243500 | 244000 | 243500 | 212 |
| 413 | 20231128 | 135400 | 144521393000 | 243500 | 244000 | 244000 | 243500 | 1046 |
| 414 | 20231128 | 135300 | 144266532500 | 244000 | 244000 | 244000 | 243500 | 266 |
| 415 | 20231128 | 135200 | 144201694000 | 243500 | 244000 | 244000 | 243500 | 1243 |
| 416 | 20231128 | 135100 | 143898458000 | 244000 | 244000 | 244000 | 243500 | 304 |
| 417 | 20231128 | 135000 | 143824389000 | 244000 | 243500 | 244000 | 243500 | 269 |
| 418 | 20231128 | 134900 | 143758812000 | 243500 | 243500 | 244000 | 243500 | 346 |
| 419 | 20231128 | 134800 | 143674523500 | 244000 | 244000 | 244000 | 243500 | 161 |
| 420 | 20231128 | 134700 | 143635280000 | 244000 | 243500 | 244000 | 243500 | 195 |
| 421 | 20231128 | 134600 | 143587754500 | 244000 | 243500 | 244000 | 243500 | 393 |
| 422 | 20231128 | 134500 | 143492055000 | 243500 | 243500 | 244000 | 243000 | 347 |
| 423 | 20231128 | 134400 | 143407532500 | 243500 | 244000 | 244000 | 243000 | 2007 |
| 424 | 20231128 | 134300 | 142918852500 | 244000 | 244000 | 244000 | 243500 | 231 |
| 425 | 20231128 | 134200 | 142862523000 | 243500 | 244000 | 244000 | 243500 | 795 |
| 426 | 20231128 | 134100 | 142668900000 | 243500 | 244000 | 244500 | 243500 | 235 |
| 427 | 20231128 | 134000 | 142611539500 | 244500 | 244000 | 244500 | 244000 | 1281 |
| 428 | 20231128 | 133900 | 142298947500 | 244000 | 243500 | 244000 | 243500 | 616 |
| 429 | 20231128 | 133800 | 142148672500 | 244000 | 243500 | 244000 | 243000 | 2818 |
| 430 | 20231128 | 133700 | 141462123500 | 243500 | 243000 | 243500 | 243000 | 327 |
| 431 | 20231128 | 133600 | 141382606500 | 243000 | 243000 | 243500 | 243000 | 293 |
| 432 | 20231128 | 133500 | 141311356500 | 243000 | 243500 | 243500 | 243000 | 240 |
| 433 | 20231128 | 133400 | 141253003000 | 243500 | 243000 | 243500 | 243000 | 993 |
| 434 | 20231128 | 133300 | 141011668500 | 243000 | 243000 | 243500 | 243000 | 801 |
| 435 | 20231128 | 133200 | 140816938000 | 243500 | 243000 | 243500 | 243000 | 89 |
| 436 | 20231128 | 133100 | 140795282500 | 243500 | 243500 | 244000 | 243000 | 433 |
| 437 | 20231128 | 133000 | 140689833500 | 243500 | 244000 | 244000 | 243500 | 145 |
| 438 | 20231128 | 132900 | 140654487500 | 244000 | 243000 | 244000 | 243000 | 292 |
| 439 | 20231128 | 132800 | 140583386000 | 243000 | 243000 | 244000 | 243000 | 345 |
| 440 | 20231128 | 132700 | 140499376500 | 243500 | 243500 | 243500 | 243000 | 420 |
| 441 | 20231128 | 132600 | 140397130000 | 243500 | 243500 | 244000 | 243000 | 1496 |
| 442 | 20231128 | 132500 | 140032916000 | 243500 | 244000 | 244000 | 243500 | 229 |
| 443 | 20231128 | 132400 | 139977121000 | 244000 | 244000 | 244000 | 243500 | 134 |
| 444 | 20231128 | 132300 | 139944461000 | 243500 | 244000 | 244000 | 243500 | 197 |
| 445 | 20231128 | 132200 | 139896464000 | 244000 | 243500 | 244000 | 243500 | 711 |
| 446 | 20231128 | 132100 | 139723249000 | 243500 | 244000 | 244000 | 243000 | 2822 |
| 447 | 20231128 | 132000 | 139036137500 | 243500 | 244000 | 244000 | 243500 | 254 |
| 448 | 20231128 | 131900 | 138974244500 | 244000 | 244000 | 244000 | 243500 | 312 |
| 449 | 20231128 | 131800 | 138898226500 | 244000 | 243500 | 244000 | 243500 | 150 |
| 450 | 20231128 | 131700 | 138861652500 | 243500 | 243500 | 244000 | 243500 | 352 |
| 451 | 20231128 | 131600 | 138775815000 | 244000 | 243500 | 244000 | 243500 | 459 |
| 452 | 20231128 | 131500 | 138663971000 | 244000 | 244000 | 244000 | 243500 | 242 |
| 453 | 20231128 | 131400 | 138604981000 | 243500 | 243500 | 244000 | 243500 | 323 |
| 454 | 20231128 | 131300 | 138526312000 | 243500 | 243500 | 244000 | 243500 | 539 |
| 455 | 20231128 | 131200 | 138394946500 | 244000 | 244000 | 244000 | 243500 | 159 |
| 456 | 20231128 | 131100 | 138356172000 | 243500 | 243500 | 244000 | 243500 | 353 |
| 457 | 20231128 | 131000 | 138270158500 | 243500 | 244000 | 244000 | 243500 | 201 |
| 458 | 20231128 | 130900 | 138221161000 | 244000 | 244000 | 244000 | 243500 | 312 |
| 459 | 20231128 | 130800 | 138145065000 | 244000 | 244000 | 244000 | 243500 | 179 |
| 460 | 20231128 | 130700 | 138101436500 | 243500 | 243500 | 244000 | 243000 | 1859 |
| 461 | 20231128 | 130600 | 137648706500 | 243000 | 243000 | 243500 | 243000 | 365 |
| 462 | 20231128 | 130500 | 137559947500 | 243500 | 243500 | 243500 | 243000 | 539 |
| 463 | 20231128 | 130400 | 137428764000 | 243500 | 243500 | 243500 | 243000 | 364 |
| 464 | 20231128 | 130300 | 137340241500 | 243000 | 243000 | 243500 | 243000 | 386 |
| 465 | 20231128 | 130200 | 137246411000 | 243500 | 243000 | 243500 | 243000 | 273 |
| 466 | 20231128 | 130100 | 137180024500 | 243000 | 243000 | 243500 | 243000 | 456 |
| 467 | 20231128 | 130000 | 137069196000 | 243000 | 243000 | 243500 | 243000 | 223 |
| 468 | 20231128 | 125900 | 137014952500 | 243500 | 243000 | 243500 | 243000 | 601 |
| 469 | 20231128 | 125800 | 136868812000 | 243500 | 243000 | 243500 | 243000 | 348 |
| 470 | 20231128 | 125700 | 136784156500 | 243000 | 244000 | 244000 | 243000 | 420 |
| 471 | 20231128 | 125600 | 136681876500 | 243500 | 243500 | 244000 | 243000 | 714 |
| 472 | 20231128 | 125500 | 136508058500 | 243500 | 243000 | 243500 | 243000 | 629 |
| 473 | 20231128 | 125400 | 136355008000 | 243500 | 244000 | 244000 | 243500 | 2103 |
| 474 | 20231128 | 125300 | 135842918000 | 243500 | 244000 | 244000 | 243500 | 246 |
| 475 | 20231128 | 125200 | 135783006000 | 243500 | 243500 | 244000 | 243500 | 443 |
| 476 | 20231128 | 125100 | 135674982000 | 243500 | 243500 | 244000 | 243500 | 833 |
| 477 | 20231128 | 125000 | 135472062500 | 244000 | 244000 | 244000 | 243500 | 128 |
| 478 | 20231128 | 124900 | 135440849000 | 244000 | 243500 | 244000 | 243500 | 344 |
| 479 | 20231128 | 124800 | 135356923000 | 244000 | 243500 | 244000 | 243500 | 361 |
| 480 | 20231128 | 124700 | 135268994000 | 243500 | 243500 | 244000 | 243500 | 836 |
| 481 | 20231128 | 124600 | 135065147500 | 243500 | 244500 | 244500 | 243500 | 2419 |
| 482 | 20231128 | 124500 | 134474888500 | 244500 | 244000 | 244500 | 244000 | 560 |
| 483 | 20231128 | 124400 | 134338221500 | 244500 | 244000 | 244500 | 244000 | 338 |
| 484 | 20231128 | 124300 | 134255685000 | 244500 | 244500 | 244500 | 244000 | 162 |
| 485 | 20231128 | 124200 | 134216102500 | 244500 | 244000 | 244500 | 244000 | 231 |
| 486 | 20231128 | 124100 | 134159648000 | 244500 | 244000 | 244500 | 244000 | 358 |
| 487 | 20231128 | 124000 | 134072279000 | 244000 | 245000 | 245000 | 244000 | 1585 |
| 488 | 20231128 | 123900 | 133684709500 | 245000 | 244500 | 245000 | 244500 | 259 |
| 489 | 20231128 | 123800 | 133621287500 | 244500 | 245000 | 245000 | 244500 | 151 |
| 490 | 20231128 | 123700 | 133584311500 | 245000 | 245000 | 245000 | 244500 | 92 |
| 491 | 20231128 | 123600 | 133561803500 | 244500 | 245000 | 245500 | 244500 | 379 |
| 492 | 20231128 | 123500 | 133468972000 | 245500 | 245500 | 245500 | 245000 | 182 |
| 493 | 20231128 | 123400 | 133424370000 | 245500 | 245500 | 245500 | 245000 | 215 |
| 494 | 20231128 | 123300 | 133371657000 | 245500 | 245000 | 245500 | 245000 | 188 |
| 495 | 20231128 | 123200 | 133325560500 | 245000 | 245500 | 245500 | 245000 | 235 |
| 496 | 20231128 | 123100 | 133267964500 | 245500 | 246000 | 246000 | 245000 | 981 |
| 497 | 20231128 | 123000 | 133026938000 | 245500 | 245000 | 246000 | 245000 | 1897 |
| 498 | 20231128 | 122900 | 132561399000 | 245500 | 245000 | 245500 | 244500 | 768 |
| 499 | 20231128 | 122800 | 132373265500 | 245000 | 245000 | 245000 | 244500 | 58 |
| 500 | 20231128 | 122700 | 132359058000 | 244500 | 245000 | 245500 | 244500 | 407 |
| 501 | 20231128 | 122600 | 132259295500 | 245000 | 245000 | 245500 | 244500 | 182 |
| 502 | 20231128 | 122500 | 132214714500 | 245000 | 245000 | 245500 | 244500 | 187 |
| 503 | 20231128 | 122400 | 132168892000 | 245000 | 245000 | 245000 | 244500 | 1002 |
| 504 | 20231128 | 122300 | 131923774000 | 245000 | 245000 | 245000 | 244500 | 2193 |
| 505 | 20231128 | 122200 | 131386549500 | 245000 | 244500 | 245000 | 244500 | 205 |
| 506 | 20231128 | 122100 | 131336355500 | 244500 | 244500 | 245000 | 244500 | 119 |
| 507 | 20231128 | 122000 | 131307234000 | 245000 | 244500 | 245000 | 244500 | 198 |
| 508 | 20231128 | 121900 | 131258784000 | 244500 | 245000 | 245000 | 244500 | 163 |
| 509 | 20231128 | 121800 | 131218899500 | 244500 | 244500 | 244500 | 244000 | 1055 |
| 510 | 20231128 | 121700 | 130960957000 | 244500 | 245000 | 245000 | 244000 | 1198 |
| 511 | 20231128 | 121600 | 130668095000 | 244500 | 245000 | 245000 | 244500 | 123 |
| 512 | 20231128 | 121500 | 130637983500 | 245000 | 244500 | 245000 | 244500 | 239 |
| 513 | 20231128 | 121400 | 130579501000 | 245000 | 244500 | 245000 | 244000 | 566 |
| 514 | 20231128 | 121300 | 130441079500 | 244500 | 244000 | 244500 | 244000 | 86 |
| 515 | 20231128 | 121200 | 130420059000 | 244500 | 244500 | 244500 | 244000 | 149 |
| 516 | 20231128 | 121100 | 130383633500 | 244500 | 244500 | 245000 | 244500 | 753 |
| 517 | 20231128 | 121000 | 130199509500 | 244000 | 244500 | 244500 | 244000 | 351 |
| 518 | 20231128 | 120900 | 130113779000 | 244500 | 245000 | 245000 | 244000 | 603 |
| 519 | 20231128 | 120800 | 129966343500 | 245000 | 244500 | 245000 | 244000 | 206 |
| 520 | 20231128 | 120700 | 129915967500 | 244000 | 244500 | 245000 | 244000 | 188 |
| 521 | 20231128 | 120600 | 129870079000 | 245000 | 244500 | 245000 | 244000 | 615 |
| 522 | 20231128 | 120500 | 129719937500 | 244000 | 244500 | 244500 | 244000 | 193 |
| 523 | 20231128 | 120400 | 129672767000 | 244000 | 244500 | 244500 | 244000 | 422 |
| 524 | 20231128 | 120300 | 129569629000 | 244500 | 244500 | 244500 | 244000 | 213 |
| 525 | 20231128 | 120200 | 129517560000 | 244500 | 244000 | 244500 | 244000 | 149 |
| 526 | 20231128 | 120100 | 129481195000 | 244000 | 244500 | 244500 | 244000 | 273 |
| 527 | 20231128 | 120000 | 129414468500 | 244500 | 244500 | 244500 | 244000 | 117 |
| 528 | 20231128 | 115900 | 129385872000 | 244500 | 244500 | 244500 | 244000 | 58 |
| 529 | 20231128 | 115800 | 129371698500 | 244500 | 244500 | 244500 | 244000 | 255 |
| 530 | 20231128 | 115700 | 129309355000 | 244000 | 244500 | 244500 | 244000 | 103 |
| 531 | 20231128 | 115600 | 129284194500 | 244500 | 244000 | 244500 | 244000 | 289 |
| 532 | 20231128 | 115500 | 129213624500 | 244000 | 244500 | 244500 | 244000 | 101 |
| 533 | 20231128 | 115400 | 129188975000 | 244000 | 244000 | 244500 | 244000 | 72 |
| 534 | 20231128 | 115300 | 129171393000 | 244000 | 244500 | 244500 | 244000 | 74 |
| 535 | 20231128 | 115200 | 129153308500 | 244500 | 244000 | 244500 | 243500 | 551 |
| 536 | 20231128 | 115100 | 129018805500 | 244000 | 243500 | 244000 | 243500 | 180 |
| 537 | 20231128 | 115000 | 128974896500 | 244000 | 244500 | 244500 | 243500 | 1853 |
| 538 | 20231128 | 114900 | 128522752000 | 244500 | 244500 | 245000 | 244000 | 223 |
| 539 | 20231128 | 114800 | 128468235000 | 244500 | 244500 | 245000 | 244500 | 769 |
| 540 | 20231128 | 114700 | 128280211500 | 244000 | 244000 | 245000 | 244000 | 469 |
| 541 | 20231128 | 114600 | 128165591500 | 244500 | 244500 | 244500 | 244000 | 171 |
| 542 | 20231128 | 114500 | 128123813000 | 244500 | 244500 | 244500 | 244000 | 314 |
| 543 | 20231128 | 114400 | 128047057500 | 244500 | 244000 | 244500 | 244000 | 408 |
| 544 | 20231128 | 114300 | 127947339000 | 244500 | 244500 | 245000 | 244000 | 681 |
| 545 | 20231128 | 114200 | 127780833500 | 244500 | 245000 | 245000 | 244500 | 1015 |
| 546 | 20231128 | 114100 | 127532628500 | 245000 | 244500 | 245000 | 244500 | 90 |
| 547 | 20231128 | 114000 | 127510597500 | 244500 | 245000 | 245000 | 244500 | 458 |
| 548 | 20231128 | 113900 | 127398455500 | 245000 | 245500 | 245500 | 244500 | 330 |
| 549 | 20231128 | 113800 | 127317582500 | 245000 | 245000 | 245500 | 245000 | 202 |
| 550 | 20231128 | 113700 | 127268088000 | 245000 | 245500 | 245500 | 244500 | 1345 |
| 551 | 20231128 | 113600 | 126938526500 | 245500 | 245500 | 245500 | 245000 | 477 |
| 552 | 20231128 | 113500 | 126821653500 | 245500 | 245000 | 245500 | 244500 | 1335 |
| 553 | 20231128 | 113400 | 126494631000 | 245000 | 245000 | 245500 | 244500 | 1737 |
| 554 | 20231128 | 113300 | 126069082500 | 245000 | 245000 | 245000 | 244500 | 408 |
| 555 | 20231128 | 113200 | 125969212000 | 245000 | 245000 | 245000 | 244500 | 657 |
| 556 | 20231128 | 113100 | 125808265500 | 245000 | 244500 | 245000 | 244000 | 1323 |
| 557 | 20231128 | 113000 | 125484747500 | 244500 | 244500 | 244500 | 244000 | 283 |
| 558 | 20231128 | 112900 | 125415591000 | 244500 | 244500 | 244500 | 244000 | 322 |
| 559 | 20231128 | 112800 | 125336887000 | 244500 | 244500 | 244500 | 244000 | 214 |
| 560 | 20231128 | 112700 | 125284595500 | 244000 | 244000 | 244500 | 244000 | 750 |
| 561 | 20231128 | 112600 | 125101534000 | 244500 | 244000 | 244500 | 244000 | 400 |
| 562 | 20231128 | 112500 | 125003914500 | 244500 | 244500 | 244500 | 244000 | 280 |
| 563 | 20231128 | 112400 | 124935528000 | 244500 | 244500 | 244500 | 244000 | 165 |
| 564 | 20231128 | 112300 | 124895217500 | 244500 | 244000 | 244500 | 244000 | 213 |
| 565 | 20231128 | 112200 | 124843244000 | 244500 | 244000 | 244500 | 243500 | 1047 |
| 566 | 20231128 | 112100 | 124587780000 | 244000 | 244000 | 244000 | 243500 | 308 |
| 567 | 20231128 | 112000 | 124512635000 | 244000 | 244000 | 244500 | 243500 | 444 |
| 568 | 20231128 | 111900 | 124404303000 | 244000 | 244000 | 244000 | 243500 | 163 |
| 569 | 20231128 | 111800 | 124364542500 | 244000 | 244000 | 244000 | 243500 | 110 |
| 570 | 20231128 | 111700 | 124337736000 | 244000 | 244500 | 244500 | 243500 | 81 |
| 571 | 20231128 | 111600 | 124317970000 | 243500 | 244500 | 244500 | 243500 | 1947 |
| 572 | 20231128 | 111500 | 123842075500 | 244500 | 243500 | 244500 | 243500 | 1575 |
| 573 | 20231128 | 111400 | 123457802500 | 243500 | 243500 | 243500 | 243000 | 1294 |
| 574 | 20231128 | 111300 | 123142808500 | 243000 | 243000 | 243500 | 243000 | 1365 |
| 575 | 20231128 | 111200 | 122810841000 | 243500 | 243500 | 244000 | 243000 | 3288 |
| 576 | 20231128 | 111100 | 122010307000 | 244000 | 244000 | 244000 | 243500 | 149 |
| 577 | 20231128 | 111000 | 121973971000 | 244000 | 244000 | 244500 | 243500 | 739 |
| 578 | 20231128 | 110900 | 121793739500 | 244000 | 244500 | 244500 | 243500 | 475 |
| 579 | 20231128 | 110800 | 121677897500 | 244000 | 244000 | 244000 | 243500 | 964 |
| 580 | 20231128 | 110700 | 121442776500 | 244000 | 244000 | 244500 | 244000 | 1073 |
| 581 | 20231128 | 110600 | 121180921500 | 244500 | 244000 | 244500 | 244000 | 272 |
| 582 | 20231128 | 110500 | 121114495000 | 244500 | 243000 | 244500 | 243000 | 2862 |
| 583 | 20231128 | 110400 | 120416645500 | 243500 | 243500 | 244000 | 243000 | 1031 |
| 584 | 20231128 | 110300 | 120165590500 | 244000 | 244000 | 244000 | 243000 | 2073 |
| 585 | 20231128 | 110200 | 119660794500 | 243500 | 243500 | 244000 | 243500 | 1895 |
| 586 | 20231128 | 110100 | 119199348500 | 244000 | 243500 | 244000 | 243500 | 375 |
| 587 | 20231128 | 110000 | 119107940500 | 244000 | 243500 | 244000 | 243500 | 551 |
| 588 | 20231128 | 105900 | 118973620500 | 244000 | 244000 | 244000 | 243500 | 308 |
| 589 | 20231128 | 105800 | 118898549000 | 244000 | 244000 | 244500 | 243500 | 1194 |
| 590 | 20231128 | 105700 | 118607301000 | 244500 | 243500 | 244500 | 243500 | 1085 |
| 591 | 20231128 | 105600 | 118342509500 | 243500 | 243500 | 243500 | 243000 | 1620 |
| 592 | 20231128 | 105500 | 117948296000 | 243500 | 243500 | 244000 | 243000 | 1616 |
| 593 | 20231128 | 105400 | 117555036500 | 243000 | 243000 | 243000 | 242500 | 2229 |
| 594 | 20231128 | 105300 | 117013606000 | 243000 | 242500 | 243000 | 242500 | 1090 |
| 595 | 20231128 | 105200 | 116749125000 | 242500 | 243000 | 243000 | 242500 | 875 |
| 596 | 20231128 | 105100 | 116536688500 | 243000 | 243500 | 243500 | 242500 | 2437 |
| 597 | 20231128 | 105000 | 115944697500 | 244000 | 243000 | 244000 | 242500 | 4199 |
| 598 | 20231128 | 104900 | 114924030000 | 243500 | 244000 | 244000 | 243000 | 5563 |
| 599 | 20231128 | 104800 | 113571027500 | 244000 | 244500 | 244500 | 243500 | 2351 |
| 600 | 20231128 | 104700 | 112997322000 | 244000 | 244500 | 245000 | 244000 | 1265 |
| 601 | 20231128 | 104600 | 112688286500 | 244500 | 245000 | 245000 | 244500 | 220 |
| 602 | 20231128 | 104500 | 112634432000 | 244500 | 244000 | 245000 | 244000 | 681 |
| 603 | 20231128 | 104400 | 112467956000 | 244500 | 244500 | 244500 | 244000 | 442 |
| 604 | 20231128 | 104300 | 112360020000 | 244500 | 243500 | 244500 | 243500 | 1043 |
| 605 | 20231128 | 104200 | 112105492000 | 244000 | 243500 | 244000 | 243500 | 1946 |
| 606 | 20231128 | 104100 | 111631606500 | 243500 | 244000 | 244500 | 243000 | 7106 |
| 607 | 20231128 | 104000 | 109899481500 | 244500 | 244000 | 244500 | 244000 | 651 |
| 608 | 20231128 | 103900 | 109740536500 | 244500 | 244500 | 244500 | 244000 | 585 |
| 609 | 20231128 | 103800 | 109597726500 | 244500 | 245000 | 245500 | 244500 | 3324 |
| 610 | 20231128 | 103700 | 108784291500 | 245000 | 245000 | 245000 | 244500 | 714 |
| 611 | 20231128 | 103600 | 108609396000 | 245000 | 245000 | 245500 | 244500 | 1648 |
| 612 | 20231128 | 103500 | 108205689000 | 245000 | 245500 | 245500 | 245000 | 402 |
| 613 | 20231128 | 103400 | 108107150000 | 245500 | 245000 | 245500 | 245000 | 320 |
| 614 | 20231128 | 103300 | 108028699000 | 245500 | 245500 | 245500 | 245000 | 862 |
| 615 | 20231128 | 103200 | 107817215000 | 245500 | 246000 | 246500 | 245500 | 2434 |
| 616 | 20231128 | 103100 | 107218894000 | 246000 | 245500 | 246000 | 245000 | 1271 |
| 617 | 20231128 | 103000 | 106906619000 | 245500 | 245000 | 245500 | 244500 | 1555 |
| 618 | 20231128 | 102900 | 106525635500 | 244500 | 245000 | 245000 | 244500 | 837 |
| 619 | 20231128 | 102800 | 106320974500 | 245000 | 244500 | 245000 | 244500 | 861 |
| 620 | 20231128 | 102700 | 106110251000 | 244500 | 244000 | 245000 | 244000 | 2036 |
| 621 | 20231128 | 102600 | 105612680500 | 244000 | 245000 | 245000 | 244000 | 3890 |
| 622 | 20231128 | 102500 | 104661764000 | 245000 | 245000 | 245500 | 244500 | 871 |
| 623 | 20231128 | 102400 | 104448517000 | 245000 | 245500 | 245500 | 244500 | 1152 |
| 624 | 20231128 | 102300 | 104166243500 | 245500 | 245000 | 245500 | 245000 | 1434 |
| 625 | 20231128 | 102200 | 103814812500 | 245500 | 245500 | 245500 | 245000 | 800 |
| 626 | 20231128 | 102100 | 103618613000 | 245000 | 245500 | 245500 | 245000 | 854 |
| 627 | 20231128 | 102000 | 103409276500 | 245500 | 245500 | 245500 | 245000 | 951 |
| 628 | 20231128 | 101900 | 103175948000 | 246000 | 245500 | 246500 | 245000 | 4300 |
| 629 | 20231128 | 101800 | 102118569500 | 245500 | 245000 | 245500 | 244500 | 12184 |
| 630 | 20231128 | 101700 | 99138024000 | 244500 | 245000 | 245500 | 244500 | 1239 |
| 631 | 20231128 | 101600 | 98834931000 | 245000 | 245000 | 245500 | 244500 | 3857 |
| 632 | 20231128 | 101500 | 97889977500 | 245000 | 245500 | 246000 | 245000 | 3222 |
| 633 | 20231128 | 101400 | 97099929500 | 245500 | 245500 | 246000 | 245500 | 6211 |
| 634 | 20231128 | 101300 | 95574963000 | 246000 | 247000 | 247500 | 246000 | 5608 |
| 635 | 20231128 | 101200 | 94193595500 | 247500 | 247500 | 247500 | 246500 | 1370 |
| 636 | 20231128 | 101100 | 93855100000 | 247000 | 247500 | 247500 | 246500 | 1720 |
| 637 | 20231128 | 101000 | 93430244000 | 247500 | 246500 | 247500 | 246500 | 1004 |
| 638 | 20231128 | 100900 | 93182343500 | 246500 | 247500 | 248000 | 246500 | 1768 |
| 639 | 20231128 | 100800 | 92745642000 | 247000 | 247000 | 248000 | 246500 | 3148 |
| 640 | 20231128 | 100700 | 91967610500 | 247000 | 246500 | 247000 | 246500 | 1944 |
| 641 | 20231128 | 100600 | 91487878000 | 246500 | 248000 | 248000 | 246500 | 3676 |
| 642 | 20231128 | 100500 | 90578266500 | 248000 | 247000 | 248000 | 246500 | 2714 |
| 643 | 20231128 | 100400 | 89906826000 | 246500 | 246500 | 247500 | 246000 | 6958 |
| 644 | 20231128 | 100300 | 88191608500 | 246500 | 248500 | 248500 | 246500 | 8071 |
| 645 | 20231128 | 100200 | 86194434500 | 248500 | 248000 | 248500 | 248000 | 2412 |
| 646 | 20231128 | 100100 | 85595883500 | 248000 | 249000 | 249500 | 248000 | 3870 |
| 647 | 20231128 | 100000 | 84633300500 | 249500 | 249500 | 249500 | 249000 | 2435 |
| 648 | 20231128 | 095900 | 84026516500 | 249000 | 249000 | 250000 | 249000 | 3501 |
| 649 | 20231128 | 095800 | 83153166500 | 249500 | 250000 | 250000 | 249000 | 2664 |
| 650 | 20231128 | 095700 | 82488232000 | 250000 | 251000 | 251500 | 249500 | 16996 |
| 651 | 20231128 | 095600 | 78226590000 | 251500 | 250500 | 251500 | 250500 | 8972 |
| 652 | 20231128 | 095500 | 75974743000 | 250500 | 251000 | 251000 | 250500 | 3022 |
| 653 | 20231128 | 095400 | 75217120000 | 251000 | 251000 | 251500 | 250500 | 5047 |
| 654 | 20231128 | 095300 | 73950561500 | 251000 | 251000 | 252000 | 250000 | 8942 |
| 655 | 20231128 | 095200 | 71704284500 | 251500 | 250500 | 251500 | 250000 | 11032 |
| 656 | 20231128 | 095100 | 68935974500 | 250000 | 248500 | 250500 | 248500 | 13416 |
| 657 | 20231128 | 095000 | 65585122000 | 249500 | 248000 | 249500 | 247500 | 9772 |
| 658 | 20231128 | 094900 | 63156663500 | 247500 | 247500 | 248000 | 247000 | 1831 |
| 659 | 20231128 | 094800 | 62703285000 | 247000 | 247500 | 248000 | 247000 | 5310 |
| 660 | 20231128 | 094700 | 61390267500 | 247500 | 248500 | 249500 | 247500 | 7394 |
| 661 | 20231128 | 094600 | 59552983500 | 248500 | 248500 | 249000 | 248000 | 3997 |
| 662 | 20231128 | 094500 | 58559773000 | 249000 | 248000 | 250000 | 248000 | 9950 |
| 663 | 20231128 | 094400 | 56081320000 | 248000 | 248500 | 248500 | 247500 | 5289 |
| 664 | 20231128 | 094300 | 54768749500 | 248500 | 249000 | 249500 | 248000 | 10166 |
| 665 | 20231128 | 094200 | 52238532500 | 249500 | 250000 | 250000 | 249000 | 10720 |
| 666 | 20231128 | 094100 | 49561043500 | 249500 | 248500 | 250000 | 248000 | 18715 |
| 667 | 20231128 | 094000 | 44899230500 | 248500 | 248000 | 248500 | 247500 | 7786 |
| 668 | 20231128 | 093900 | 42968457500 | 247500 | 247500 | 248000 | 247000 | 4180 |
| 669 | 20231128 | 093800 | 41932682500 | 247000 | 246500 | 247500 | 246500 | 4451 |
| 670 | 20231128 | 093700 | 40832452000 | 247000 | 246500 | 247500 | 246000 | 4760 |
| 671 | 20231128 | 093600 | 39657889500 | 246500 | 247500 | 247500 | 246000 | 7717 |
| 672 | 20231128 | 093500 | 37753144500 | 247500 | 247000 | 247500 | 246500 | 8211 |
| 673 | 20231128 | 093400 | 35724545500 | 247000 | 246000 | 247000 | 245500 | 9550 |
| 674 | 20231128 | 093300 | 33373138500 | 246000 | 245000 | 246000 | 245000 | 2956 |
| 675 | 20231128 | 093200 | 32647071500 | 245500 | 245000 | 246000 | 245000 | 5976 |
| 676 | 20231128 | 093100 | 31180021000 | 245000 | 244000 | 245500 | 243500 | 13112 |
| 677 | 20231128 | 093000 | 27972368500 | 244000 | 244000 | 244000 | 243500 | 1438 |
| 678 | 20231128 | 092900 | 27621762500 | 243500 | 244000 | 244000 | 243500 | 1729 |
| 679 | 20231128 | 092800 | 27199933000 | 244000 | 244000 | 244500 | 243500 | 1517 |
| 680 | 20231128 | 092700 | 26829766000 | 244500 | 244000 | 244500 | 244000 | 832 |
| 681 | 20231128 | 092600 | 26626624000 | 244000 | 244000 | 244500 | 244000 | 1576 |
| 682 | 20231128 | 092500 | 26241959000 | 244000 | 244000 | 244500 | 244000 | 1158 |
| 683 | 20231128 | 092400 | 25959264500 | 244000 | 243500 | 244500 | 243000 | 4187 |
| 684 | 20231128 | 092300 | 24938653000 | 243000 | 243000 | 243500 | 242500 | 3039 |
| 685 | 20231128 | 092200 | 24200305000 | 243000 | 243000 | 243500 | 243000 | 1553 |
| 686 | 20231128 | 092100 | 23822772000 | 243000 | 243000 | 243500 | 243000 | 1789 |
| 687 | 20231128 | 092000 | 23387694500 | 243000 | 243500 | 244000 | 243000 | 1217 |
| 688 | 20231128 | 091900 | 23091541000 | 243500 | 244000 | 244000 | 243500 | 924 |
| 689 | 20231128 | 091800 | 22866390500 | 243500 | 244500 | 244500 | 243500 | 2238 |
| 690 | 20231128 | 091700 | 22320708500 | 244000 | 244000 | 244500 | 243500 | 3545 |
| 691 | 20231128 | 091600 | 21455847000 | 244000 | 244500 | 245000 | 244000 | 3278 |
| 692 | 20231128 | 091500 | 20654014000 | 245000 | 245000 | 245000 | 244500 | 2098 |
| 693 | 20231128 | 091400 | 20140364500 | 244500 | 244000 | 245000 | 244000 | 7967 |
| 694 | 20231128 | 091300 | 18191700000 | 244000 | 244500 | 244500 | 243000 | 3727 |
| 695 | 20231128 | 091200 | 17282639000 | 244500 | 242500 | 244500 | 242500 | 10325 |
| 696 | 20231128 | 091100 | 14768398000 | 243000 | 243000 | 243000 | 242500 | 1192 |
| 697 | 20231128 | 091000 | 14478982000 | 242500 | 242500 | 243000 | 242500 | 1751 |
| 698 | 20231128 | 090900 | 14054261000 | 242500 | 243000 | 243500 | 242500 | 2707 |
| 699 | 20231128 | 090800 | 13396979500 | 243000 | 242000 | 243500 | 242000 | 7593 |
| 700 | 20231128 | 090700 | 11554822500 | 242500 | 243000 | 243000 | 242000 | 4245 |
| 701 | 20231128 | 090600 | 10525510000 | 242500 | 243000 | 243000 | 242500 | 2977 |
| 702 | 20231128 | 090500 | 9802464500 | 243000 | 242000 | 243000 | 241500 | 7759 |
| 703 | 20231128 | 090400 | 7923976500 | 242000 | 241500 | 242000 | 241000 | 4465 |
| 704 | 20231128 | 090300 | 6845183500 | 241500 | 241000 | 241500 | 240500 | 4026 |
| 705 | 20231128 | 090200 | 5874679000 | 241000 | 240000 | 241000 | 239000 | 8112 |
| 706 | 20231128 | 090100 | 3932369500 | 239500 | 241000 | 241000 | 239000 | 6208 |
| 707 | 20231128 | 090000 | 2441475500 | 241000 | 241500 | 242000 | 240500 | 9724 |