33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 183700 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 1837 |
| 3 | 20231129 | 183600 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 4 | 20231129 | 183500 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 5 | 20231129 | 183400 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 6 | 20231129 | 183300 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 7 | 20231129 | 183200 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 8 | 20231129 | 183100 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 9 | 20231129 | 183000 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 10 | 20231129 | 182900 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 11 | 20231129 | 182800 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 12 | 20231129 | 182700 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 13 | 20231129 | 182600 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 14 | 20231129 | 182500 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 15 | 20231129 | 182400 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 16 | 20231129 | 182300 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 17 | 20231129 | 182200 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 18 | 20231129 | 182100 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 19 | 20231129 | 182000 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 20 | 20231129 | 181900 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 21 | 20231129 | 181800 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 22 | 20231129 | 181700 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 23 | 20231129 | 181600 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 24 | 20231129 | 181500 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 25 | 20231129 | 181400 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 26 | 20231129 | 181300 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 27 | 20231129 | 181200 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 28 | 20231129 | 181100 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 29 | 20231129 | 181000 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 30 | 20231129 | 180900 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 31 | 20231129 | 180800 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 32 | 20231129 | 180700 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 1837 |
| 33 | 20231129 | 180600 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 34 | 20231129 | 180500 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 35 | 20231129 | 180400 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 36 | 20231129 | 180300 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 37 | 20231129 | 180200 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 38 | 20231129 | 180100 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 39 | 20231129 | 180000 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 40 | 20231129 | 175900 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 41 | 20231129 | 175800 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 42 | 20231129 | 175700 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 43 | 20231129 | 175600 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 44 | 20231129 | 175500 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 45 | 20231129 | 175400 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 46 | 20231129 | 175300 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 47 | 20231129 | 175200 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 48 | 20231129 | 175100 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 49 | 20231129 | 175000 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 50 | 20231129 | 174900 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 51 | 20231129 | 174800 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 52 | 20231129 | 174700 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 53 | 20231129 | 174600 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 54 | 20231129 | 174500 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 55 | 20231129 | 174400 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 56 | 20231129 | 174300 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 57 | 20231129 | 174200 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 58 | 20231129 | 174100 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 59 | 20231129 | 174000 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 60 | 20231129 | 173900 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 61 | 20231129 | 173800 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 62 | 20231129 | 173700 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 1837 |
| 63 | 20231129 | 173600 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 64 | 20231129 | 173500 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 65 | 20231129 | 173400 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 66 | 20231129 | 173300 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 67 | 20231129 | 173200 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 68 | 20231129 | 173100 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 69 | 20231129 | 173000 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 70 | 20231129 | 172900 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 71 | 20231129 | 172800 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 72 | 20231129 | 172700 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 73 | 20231129 | 172600 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 74 | 20231129 | 172500 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 75 | 20231129 | 172400 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 76 | 20231129 | 172300 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 77 | 20231129 | 172200 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 78 | 20231129 | 172100 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 79 | 20231129 | 172000 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 80 | 20231129 | 171900 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 81 | 20231129 | 171800 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 82 | 20231129 | 171700 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 83 | 20231129 | 171600 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 84 | 20231129 | 171500 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 85 | 20231129 | 171400 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 86 | 20231129 | 171300 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 87 | 20231129 | 171200 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 88 | 20231129 | 171100 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 89 | 20231129 | 171000 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 90 | 20231129 | 170900 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 91 | 20231129 | 170800 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 92 | 20231129 | 170700 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 1837 |
| 93 | 20231129 | 170600 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 94 | 20231129 | 170500 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 95 | 20231129 | 170400 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 96 | 20231129 | 170300 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 97 | 20231129 | 170200 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 98 | 20231129 | 170100 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 99 | 20231129 | 170000 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 100 | 20231129 | 165900 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 101 | 20231129 | 165800 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 102 | 20231129 | 165700 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 103 | 20231129 | 165600 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 104 | 20231129 | 165500 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 105 | 20231129 | 165400 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 106 | 20231129 | 165300 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 107 | 20231129 | 165200 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 108 | 20231129 | 165100 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 109 | 20231129 | 165000 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 110 | 20231129 | 164900 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 111 | 20231129 | 164800 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 112 | 20231129 | 164700 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 113 | 20231129 | 164600 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 114 | 20231129 | 164500 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 115 | 20231129 | 164400 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 116 | 20231129 | 164300 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 117 | 20231129 | 164200 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 118 | 20231129 | 164100 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 119 | 20231129 | 164000 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 120 | 20231129 | 163900 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 121 | 20231129 | 163800 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 122 | 20231129 | 163700 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 1837 |
| 123 | 20231129 | 163600 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 124 | 20231129 | 163500 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 125 | 20231129 | 163400 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 126 | 20231129 | 163300 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 127 | 20231129 | 163200 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 128 | 20231129 | 163100 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 129 | 20231129 | 163000 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 130 | 20231129 | 162900 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 131 | 20231129 | 162800 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 132 | 20231129 | 162700 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 133 | 20231129 | 162600 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 134 | 20231129 | 162500 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 135 | 20231129 | 162400 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 136 | 20231129 | 162300 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 137 | 20231129 | 162200 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 138 | 20231129 | 162100 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 139 | 20231129 | 162000 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 140 | 20231129 | 161900 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 141 | 20231129 | 161800 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 142 | 20231129 | 161700 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 143 | 20231129 | 161600 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 144 | 20231129 | 161500 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 145 | 20231129 | 161400 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 146 | 20231129 | 161300 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 147 | 20231129 | 161200 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 148 | 20231129 | 161100 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 149 | 20231129 | 161000 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 150 | 20231129 | 160900 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 151 | 20231129 | 160800 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 152 | 20231129 | 160700 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 1837 |
| 153 | 20231129 | 160600 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 154 | 20231129 | 160500 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 155 | 20231129 | 160400 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 156 | 20231129 | 160300 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 157 | 20231129 | 160200 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 158 | 20231129 | 160100 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 159 | 20231129 | 160000 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 160 | 20231129 | 155900 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 161 | 20231129 | 155800 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 162 | 20231129 | 155700 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 163 | 20231129 | 155600 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 164 | 20231129 | 155500 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 165 | 20231129 | 155400 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 166 | 20231129 | 155300 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 167 | 20231129 | 155200 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 168 | 20231129 | 155100 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 169 | 20231129 | 155000 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 170 | 20231129 | 154900 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 171 | 20231129 | 154800 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 172 | 20231129 | 154700 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 173 | 20231129 | 154600 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 174 | 20231129 | 154500 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 175 | 20231129 | 154400 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 176 | 20231129 | 154300 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 177 | 20231129 | 154200 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 178 | 20231129 | 154100 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 179 | 20231129 | 154000 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 180 | 20231129 | 153900 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 181 | 20231129 | 153800 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 182 | 20231129 | 153700 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 1837 |
| 183 | 20231129 | 153600 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 184 | 20231129 | 153500 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 185 | 20231129 | 153400 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 186 | 20231129 | 153300 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 187 | 20231129 | 153200 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 188 | 20231129 | 153100 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 189 | 20231129 | 153000 | 27051398500 | 211500 | 211500 | 211500 | 211500 | 1837 |
| 190 | 20231129 | 152900 | 26662873000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 191 | 20231129 | 152800 | 26662873000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 192 | 20231129 | 152700 | 26662873000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 193 | 20231129 | 152600 | 26662873000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 194 | 20231129 | 152500 | 26662873000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 195 | 20231129 | 152400 | 26662873000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 196 | 20231129 | 152300 | 26662873000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 197 | 20231129 | 152200 | 26662873000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 198 | 20231129 | 152100 | 26662873000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 199 | 20231129 | 152000 | 26662873000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 200 | 20231129 | 151900 | 26662873000 | 212500 | 212000 | 213000 | 212000 | 132 |
| 201 | 20231129 | 151800 | 26634822000 | 212500 | 212000 | 213000 | 212000 | 77 |
| 202 | 20231129 | 151700 | 26618468500 | 212000 | 212000 | 213000 | 212000 | 150 |
| 203 | 20231129 | 151600 | 26586569000 | 212000 | 212000 | 213000 | 211500 | 274 |
| 204 | 20231129 | 151500 | 26528386500 | 211500 | 212000 | 212500 | 211500 | 320 |
| 205 | 20231129 | 151400 | 26460580000 | 212000 | 211500 | 212500 | 211500 | 356 |
| 206 | 20231129 | 151300 | 26385120000 | 212500 | 212500 | 212500 | 211500 | 258 |
| 207 | 20231129 | 151200 | 26330381000 | 212500 | 212500 | 212500 | 211500 | 333 |
| 208 | 20231129 | 151100 | 26259712000 | 212000 | 213000 | 213000 | 211500 | 541 |
| 209 | 20231129 | 151000 | 26144829500 | 213000 | 212500 | 213000 | 211500 | 409 |
| 210 | 20231129 | 150900 | 26057916500 | 212500 | 212500 | 213000 | 211500 | 385 |
| 211 | 20231129 | 150800 | 25976046500 | 212000 | 211500 | 213000 | 211000 | 530 |
| 212 | 20231129 | 150700 | 25863659500 | 211500 | 212000 | 212500 | 211500 | 415 |
| 213 | 20231129 | 150600 | 25775620000 | 212000 | 212500 | 213000 | 211000 | 419 |
| 214 | 20231129 | 150500 | 25686743000 | 212500 | 212500 | 212500 | 211000 | 356 |
| 215 | 20231129 | 150400 | 25611327500 | 212500 | 212000 | 212500 | 211000 | 411 |
| 216 | 20231129 | 150300 | 25524368000 | 212000 | 212500 | 212500 | 211000 | 403 |
| 217 | 20231129 | 150200 | 25438997500 | 212500 | 211500 | 212500 | 211000 | 442 |
| 218 | 20231129 | 150100 | 25345483000 | 212000 | 212500 | 212500 | 211000 | 399 |
| 219 | 20231129 | 150000 | 25260987500 | 212500 | 212000 | 212500 | 211500 | 427 |
| 220 | 20231129 | 145900 | 25170458500 | 212000 | 212000 | 212500 | 211500 | 338 |
| 221 | 20231129 | 145800 | 25098802000 | 212500 | 212500 | 212500 | 211000 | 474 |
| 222 | 20231129 | 145700 | 24998338000 | 212500 | 212500 | 212500 | 211000 | 507 |
| 223 | 20231129 | 145600 | 24890864000 | 212500 | 213000 | 213000 | 211500 | 493 |
| 224 | 20231129 | 145500 | 24786308500 | 213000 | 212000 | 213000 | 211500 | 555 |
| 225 | 20231129 | 145400 | 24668555000 | 212500 | 212500 | 213000 | 211500 | 505 |
| 226 | 20231129 | 145300 | 24561382500 | 213000 | 212500 | 213000 | 211500 | 434 |
| 227 | 20231129 | 145200 | 24469284500 | 212500 | 212500 | 212500 | 211500 | 463 |
| 228 | 20231129 | 145100 | 24371098000 | 212500 | 212000 | 212500 | 211500 | 524 |
| 229 | 20231129 | 145000 | 24259944500 | 212500 | 211500 | 212500 | 211500 | 458 |
| 230 | 20231129 | 144900 | 24162823000 | 211500 | 211500 | 212000 | 211000 | 429 |
| 231 | 20231129 | 144800 | 24072005000 | 211500 | 211000 | 212000 | 211000 | 392 |
| 232 | 20231129 | 144700 | 23989150000 | 210500 | 211000 | 211500 | 210500 | 470 |
| 233 | 20231129 | 144600 | 23889922500 | 211500 | 211500 | 211500 | 210500 | 452 |
| 234 | 20231129 | 144500 | 23794421000 | 210500 | 210500 | 211500 | 210500 | 455 |
| 235 | 20231129 | 144400 | 23698415000 | 211500 | 210500 | 211500 | 210000 | 445 |
| 236 | 20231129 | 144300 | 23604695000 | 210500 | 210500 | 211000 | 210000 | 293 |
| 237 | 20231129 | 144200 | 23543054000 | 210500 | 210500 | 211000 | 210000 | 244 |
| 238 | 20231129 | 144100 | 23491724000 | 210500 | 210500 | 211000 | 210000 | 562 |
| 239 | 20231129 | 144000 | 23373374500 | 210000 | 210500 | 211000 | 210000 | 376 |
| 240 | 20231129 | 143900 | 23294295000 | 210500 | 210000 | 211000 | 210000 | 376 |
| 241 | 20231129 | 143800 | 23215222000 | 210500 | 211000 | 211000 | 210000 | 321 |
| 242 | 20231129 | 143700 | 23147708000 | 210000 | 211000 | 211000 | 210000 | 343 |
| 243 | 20231129 | 143600 | 23075531000 | 211000 | 210500 | 211000 | 210000 | 359 |
| 244 | 20231129 | 143500 | 23000045000 | 210500 | 210500 | 211000 | 210000 | 281 |
| 245 | 20231129 | 143400 | 22940946000 | 210000 | 210000 | 211000 | 210000 | 269 |
| 246 | 20231129 | 143300 | 22884362500 | 210000 | 210500 | 211000 | 210000 | 370 |
| 247 | 20231129 | 143200 | 22806438000 | 210500 | 210000 | 211000 | 210000 | 450 |
| 248 | 20231129 | 143100 | 22711818500 | 210500 | 210000 | 210500 | 210000 | 390 |
| 249 | 20231129 | 143000 | 22629845500 | 210500 | 210500 | 211000 | 210000 | 282 |
| 250 | 20231129 | 142900 | 22570508000 | 210500 | 210500 | 211000 | 210000 | 288 |
| 251 | 20231129 | 142800 | 22509919000 | 211000 | 210500 | 211500 | 210000 | 358 |
| 252 | 20231129 | 142700 | 22434502000 | 211000 | 211000 | 211500 | 210500 | 356 |
| 253 | 20231129 | 142600 | 22359387000 | 211000 | 210500 | 211000 | 210000 | 701 |
| 254 | 20231129 | 142500 | 22211746500 | 210000 | 210000 | 210500 | 210000 | 377 |
| 255 | 20231129 | 142400 | 22132528500 | 210500 | 210500 | 211000 | 210000 | 617 |
| 256 | 20231129 | 142300 | 22002564000 | 211000 | 210500 | 211000 | 210500 | 403 |
| 257 | 20231129 | 142200 | 21917666500 | 211000 | 211000 | 211000 | 210500 | 384 |
| 258 | 20231129 | 142100 | 21836753000 | 211000 | 210500 | 211000 | 210500 | 376 |
| 259 | 20231129 | 142000 | 21757546000 | 210500 | 211000 | 211000 | 210500 | 371 |
| 260 | 20231129 | 141900 | 21679378500 | 211000 | 210500 | 211000 | 210000 | 549 |
| 261 | 20231129 | 141800 | 21563804500 | 210500 | 210500 | 211000 | 210000 | 542 |
| 262 | 20231129 | 141700 | 21449751500 | 210500 | 209500 | 211500 | 209500 | 1013 |
| 263 | 20231129 | 141600 | 21236127000 | 210000 | 210000 | 210500 | 209500 | 267 |
| 264 | 20231129 | 141500 | 21180078000 | 210000 | 210000 | 210500 | 209500 | 256 |
| 265 | 20231129 | 141400 | 21126343000 | 210000 | 210000 | 210500 | 209500 | 391 |
| 266 | 20231129 | 141300 | 21044226000 | 210500 | 210500 | 211000 | 210000 | 257 |
| 267 | 20231129 | 141200 | 20990180500 | 210500 | 210500 | 211000 | 210000 | 415 |
| 268 | 20231129 | 141100 | 20902951500 | 210500 | 211000 | 211000 | 210000 | 459 |
| 269 | 20231129 | 141000 | 20806254000 | 210500 | 211000 | 211000 | 210000 | 480 |
| 270 | 20231129 | 140900 | 20705120500 | 210000 | 209500 | 211000 | 209500 | 337 |
| 271 | 20231129 | 140800 | 20634243000 | 209500 | 209500 | 210500 | 209500 | 536 |
| 272 | 20231129 | 140700 | 20521697000 | 209500 | 209500 | 209500 | 209000 | 387 |
| 273 | 20231129 | 140600 | 20440669000 | 209000 | 209500 | 210000 | 208500 | 418 |
| 274 | 20231129 | 140500 | 20353290000 | 209000 | 209000 | 209500 | 208500 | 606 |
| 275 | 20231129 | 140400 | 20226643500 | 209000 | 209000 | 209500 | 208500 | 324 |
| 276 | 20231129 | 140300 | 20159002000 | 208500 | 209000 | 209000 | 208500 | 315 |
| 277 | 20231129 | 140200 | 20093251000 | 209000 | 208500 | 209500 | 208500 | 399 |
| 278 | 20231129 | 140100 | 20009926500 | 208500 | 208500 | 209000 | 208000 | 422 |
| 279 | 20231129 | 140000 | 19921876000 | 208500 | 209000 | 209500 | 208500 | 469 |
| 280 | 20231129 | 135900 | 19824012000 | 209000 | 209000 | 209500 | 208500 | 393 |
| 281 | 20231129 | 135800 | 19741965000 | 209000 | 209500 | 209500 | 208500 | 362 |
| 282 | 20231129 | 135700 | 19666411500 | 209500 | 209000 | 209500 | 208500 | 346 |
| 283 | 20231129 | 135600 | 19594169000 | 209000 | 208500 | 209500 | 208500 | 441 |
| 284 | 20231129 | 135500 | 19502119500 | 209500 | 208500 | 209500 | 208500 | 378 |
| 285 | 20231129 | 135400 | 19423196000 | 209000 | 209500 | 209500 | 208500 | 492 |
| 286 | 20231129 | 135300 | 19320376500 | 209000 | 208500 | 209500 | 208500 | 472 |
| 287 | 20231129 | 135200 | 19221798000 | 209000 | 209000 | 209000 | 208500 | 287 |
| 288 | 20231129 | 135100 | 19161907500 | 209000 | 209000 | 209500 | 208500 | 453 |
| 289 | 20231129 | 135000 | 19067277000 | 209000 | 208500 | 209500 | 208500 | 408 |
| 290 | 20231129 | 134900 | 18982075000 | 208500 | 209000 | 209000 | 208500 | 564 |
| 291 | 20231129 | 134800 | 18864319000 | 209000 | 208500 | 209000 | 208500 | 494 |
| 292 | 20231129 | 134700 | 18761281500 | 208500 | 209000 | 209500 | 208500 | 431 |
| 293 | 20231129 | 134600 | 18671172000 | 209000 | 209000 | 209500 | 209000 | 388 |
| 294 | 20231129 | 134500 | 18590023000 | 209500 | 209000 | 210500 | 209000 | 1177 |
| 295 | 20231129 | 134400 | 18343549500 | 209000 | 209000 | 209500 | 209000 | 662 |
| 296 | 20231129 | 134300 | 18205071000 | 209000 | 209000 | 209500 | 209000 | 510 |
| 297 | 20231129 | 134200 | 18098409500 | 209000 | 209500 | 209500 | 208500 | 443 |
| 298 | 20231129 | 134100 | 18005803000 | 209500 | 209500 | 210000 | 209000 | 361 |
| 299 | 20231129 | 134000 | 17930238000 | 209000 | 209500 | 210000 | 209000 | 239 |
| 300 | 20231129 | 133900 | 17880248500 | 209500 | 209500 | 210000 | 209000 | 462 |
| 301 | 20231129 | 133800 | 17783552500 | 210000 | 208500 | 210000 | 208500 | 445 |
| 302 | 20231129 | 133700 | 17690413000 | 209000 | 209500 | 210000 | 208500 | 496 |
| 303 | 20231129 | 133600 | 17586802000 | 210000 | 209000 | 210000 | 208500 | 375 |
| 304 | 20231129 | 133500 | 17508374500 | 209500 | 209000 | 210000 | 209000 | 363 |
| 305 | 20231129 | 133400 | 17432477500 | 209500 | 210500 | 210500 | 209000 | 711 |
| 306 | 20231129 | 133300 | 17283665000 | 210500 | 209000 | 210500 | 208500 | 492 |
| 307 | 20231129 | 133200 | 17180684000 | 209500 | 208500 | 210000 | 208000 | 459 |
| 308 | 20231129 | 133100 | 17084817000 | 208500 | 209000 | 210000 | 208500 | 560 |
| 309 | 20231129 | 133000 | 16967741000 | 209000 | 208500 | 209500 | 208000 | 550 |
| 310 | 20231129 | 132900 | 16852967000 | 209000 | 208500 | 209000 | 208000 | 451 |
| 311 | 20231129 | 132800 | 16759045500 | 208500 | 208000 | 209000 | 208000 | 445 |
| 312 | 20231129 | 132700 | 16666328500 | 208500 | 209500 | 210000 | 208000 | 409 |
| 313 | 20231129 | 132600 | 16580967000 | 210000 | 208000 | 213000 | 208000 | 1367 |
| 314 | 20231129 | 132500 | 16293314000 | 208000 | 208500 | 209500 | 208000 | 2049 |
| 315 | 20231129 | 132400 | 15865312500 | 208000 | 207500 | 209000 | 207500 | 719 |
| 316 | 20231129 | 132300 | 15715527500 | 207500 | 207500 | 208000 | 207000 | 367 |
| 317 | 20231129 | 132200 | 15639373000 | 207500 | 207500 | 207500 | 207000 | 596 |
| 318 | 20231129 | 132100 | 15515854500 | 207500 | 208000 | 208000 | 207500 | 1308 |
| 319 | 20231129 | 132000 | 15244402500 | 208000 | 208000 | 208500 | 208000 | 909 |
| 320 | 20231129 | 131900 | 15055318500 | 208000 | 208500 | 208500 | 208000 | 395 |
| 321 | 20231129 | 131800 | 14973143000 | 208500 | 209000 | 209000 | 208500 | 1343 |
| 322 | 20231129 | 131700 | 14692948000 | 209000 | 209500 | 210000 | 209000 | 1313 |
| 323 | 20231129 | 131600 | 14418412000 | 210000 | 209500 | 210000 | 209500 | 543 |
| 324 | 20231129 | 131500 | 14304652500 | 209500 | 209500 | 210000 | 209500 | 289 |
| 325 | 20231129 | 131400 | 14244079500 | 209500 | 210500 | 210500 | 209500 | 1586 |
| 326 | 20231129 | 131300 | 13910946000 | 211000 | 210000 | 211000 | 210000 | 382 |
| 327 | 20231129 | 131200 | 13830601000 | 210000 | 210000 | 210500 | 210000 | 354 |
| 328 | 20231129 | 131100 | 13756242000 | 210000 | 210000 | 211000 | 210000 | 254 |
| 329 | 20231129 | 131000 | 13702828000 | 210000 | 210500 | 211000 | 210000 | 303 |
| 330 | 20231129 | 130900 | 13639165500 | 210000 | 211000 | 211000 | 210000 | 259 |
| 331 | 20231129 | 130800 | 13584632500 | 210500 | 210500 | 211500 | 210500 | 259 |
| 332 | 20231129 | 130700 | 13530063000 | 211000 | 210500 | 211000 | 210000 | 404 |
| 333 | 20231129 | 130600 | 13445018500 | 210000 | 210500 | 211000 | 210000 | 441 |
| 334 | 20231129 | 130500 | 13352242500 | 210500 | 211000 | 211000 | 210500 | 394 |
| 335 | 20231129 | 130400 | 13269296500 | 210500 | 211000 | 211500 | 210500 | 1385 |
| 336 | 20231129 | 130300 | 12977264000 | 211500 | 211500 | 211500 | 211000 | 407 |
| 337 | 20231129 | 130200 | 12891266000 | 211500 | 211500 | 212000 | 211500 | 509 |
| 338 | 20231129 | 130100 | 12783479500 | 212000 | 212000 | 212500 | 211500 | 369 |
| 339 | 20231129 | 130000 | 12705332000 | 212000 | 212000 | 212000 | 211500 | 249 |
| 340 | 20231129 | 125900 | 12652557500 | 212000 | 212000 | 212500 | 211500 | 101 |
| 341 | 20231129 | 125800 | 12631179000 | 212500 | 212000 | 212500 | 211500 | 677 |
| 342 | 20231129 | 125700 | 12487385500 | 212000 | 212000 | 212000 | 211500 | 296 |
| 343 | 20231129 | 125600 | 12424657500 | 211500 | 211500 | 212000 | 211500 | 164 |
| 344 | 20231129 | 125500 | 12389958500 | 211500 | 211500 | 212000 | 211500 | 95 |
| 345 | 20231129 | 125400 | 12369861000 | 212000 | 212500 | 212500 | 212000 | 102 |
| 346 | 20231129 | 125300 | 12348229000 | 212000 | 212500 | 212500 | 212000 | 179 |
| 347 | 20231129 | 125200 | 12310278000 | 212000 | 211500 | 212500 | 211500 | 220 |
| 348 | 20231129 | 125100 | 12263636000 | 212000 | 212500 | 212500 | 211500 | 104 |
| 349 | 20231129 | 125000 | 12241594000 | 212000 | 212000 | 212500 | 212000 | 83 |
| 350 | 20231129 | 124900 | 12223983000 | 212000 | 211500 | 212000 | 211500 | 144 |
| 351 | 20231129 | 124800 | 12193475500 | 211500 | 212000 | 212000 | 211500 | 40 |
| 352 | 20231129 | 124700 | 12185001500 | 211500 | 212000 | 212000 | 211500 | 167 |
| 353 | 20231129 | 124600 | 12149633500 | 212000 | 212000 | 212000 | 211500 | 72 |
| 354 | 20231129 | 124500 | 12134386500 | 211500 | 212000 | 212000 | 211500 | 158 |
| 355 | 20231129 | 124400 | 12100899500 | 211500 | 212000 | 212000 | 211500 | 83 |
| 356 | 20231129 | 124300 | 12083326000 | 211500 | 211500 | 211500 | 211000 | 206 |
| 357 | 20231129 | 124200 | 12039820000 | 211000 | 211500 | 211500 | 211000 | 149 |
| 358 | 20231129 | 124100 | 12008326000 | 211000 | 211500 | 211500 | 211000 | 62 |
| 359 | 20231129 | 124000 | 11995226000 | 211500 | 211000 | 211500 | 211000 | 88 |
| 360 | 20231129 | 123900 | 11976640000 | 211500 | 211000 | 211500 | 211000 | 83 |
| 361 | 20231129 | 123800 | 11959121000 | 211500 | 211500 | 211500 | 211000 | 67 |
| 362 | 20231129 | 123700 | 11944964000 | 211500 | 211000 | 211500 | 211000 | 13 |
| 363 | 20231129 | 123600 | 11942215500 | 211000 | 211000 | 211500 | 211000 | 131 |
| 364 | 20231129 | 123500 | 11914541500 | 211000 | 211000 | 211500 | 211000 | 223 |
| 365 | 20231129 | 123400 | 11867486500 | 211000 | 211000 | 211500 | 211000 | 141 |
| 366 | 20231129 | 123300 | 11837725000 | 211500 | 211000 | 211500 | 211000 | 532 |
| 367 | 20231129 | 123200 | 11725213500 | 211000 | 211500 | 211500 | 211000 | 130 |
| 368 | 20231129 | 123100 | 11697775500 | 211500 | 211000 | 211500 | 211000 | 74 |
| 369 | 20231129 | 123000 | 11682160000 | 211000 | 211000 | 211500 | 211000 | 92 |
| 370 | 20231129 | 122900 | 11662740000 | 211000 | 211500 | 211500 | 210500 | 1065 |
| 371 | 20231129 | 122800 | 11438018500 | 211500 | 211500 | 211500 | 211000 | 82 |
| 372 | 20231129 | 122700 | 11420693000 | 211500 | 211000 | 211500 | 211000 | 387 |
| 373 | 20231129 | 122600 | 11338916500 | 211000 | 211000 | 211500 | 211000 | 65 |
| 374 | 20231129 | 122500 | 11325177500 | 211000 | 211500 | 212000 | 211000 | 100 |
| 375 | 20231129 | 122400 | 11304043500 | 211500 | 211500 | 211500 | 211000 | 200 |
| 376 | 20231129 | 122300 | 11261745000 | 211500 | 211500 | 212000 | 211500 | 148 |
| 377 | 20231129 | 122200 | 11230442000 | 212000 | 211500 | 212000 | 211500 | 54 |
| 378 | 20231129 | 122100 | 11219016000 | 211500 | 211500 | 212000 | 211000 | 117 |
| 379 | 20231129 | 122000 | 11194276500 | 211500 | 211500 | 211500 | 211000 | 214 |
| 380 | 20231129 | 121900 | 11149033000 | 211500 | 212000 | 212000 | 211500 | 114 |
| 381 | 20231129 | 121800 | 11124919500 | 211500 | 211000 | 212000 | 211000 | 141 |
| 382 | 20231129 | 121700 | 11095125500 | 211000 | 211000 | 211500 | 211000 | 60 |
| 383 | 20231129 | 121600 | 11082464000 | 211000 | 211500 | 211500 | 211000 | 563 |
| 384 | 20231129 | 121500 | 10963606000 | 212000 | 211000 | 212000 | 211000 | 56 |
| 385 | 20231129 | 121400 | 10951764000 | 211000 | 211000 | 211500 | 210500 | 571 |
| 386 | 20231129 | 121300 | 10831210500 | 210500 | 211000 | 211500 | 210500 | 689 |
| 387 | 20231129 | 121200 | 10685910000 | 211000 | 211500 | 211500 | 211000 | 551 |
| 388 | 20231129 | 121100 | 10569645500 | 211000 | 211000 | 211500 | 211000 | 415 |
| 389 | 20231129 | 121000 | 10482075000 | 211000 | 211000 | 211500 | 211000 | 23 |
| 390 | 20231129 | 120900 | 10477217000 | 211000 | 211500 | 211500 | 211000 | 350 |
| 391 | 20231129 | 120800 | 10403277500 | 212000 | 211500 | 212000 | 211500 | 38 |
| 392 | 20231129 | 120700 | 10395237000 | 211500 | 212500 | 212500 | 211000 | 1503 |
| 393 | 20231129 | 120600 | 10077300000 | 212500 | 212500 | 212500 | 212000 | 104 |
| 394 | 20231129 | 120500 | 10055232000 | 212500 | 212000 | 212500 | 212000 | 98 |
| 395 | 20231129 | 120400 | 10034418500 | 212500 | 212500 | 212500 | 212000 | 111 |
| 396 | 20231129 | 120300 | 10010844000 | 212500 | 212000 | 212500 | 212000 | 72 |
| 397 | 20231129 | 120200 | 9995579000 | 212500 | 212000 | 212500 | 212000 | 118 |
| 398 | 20231129 | 120100 | 9970507000 | 212000 | 211500 | 212000 | 211500 | 312 |
| 399 | 20231129 | 120000 | 9904407500 | 212000 | 212000 | 212000 | 211500 | 80 |
| 400 | 20231129 | 115900 | 9887453000 | 211500 | 211000 | 211500 | 211000 | 177 |
| 401 | 20231129 | 115800 | 9850037500 | 211500 | 211500 | 211500 | 211000 | 126 |
| 402 | 20231129 | 115700 | 9823413500 | 211500 | 212000 | 212000 | 211500 | 279 |
| 403 | 20231129 | 115600 | 9764404000 | 212000 | 211500 | 212000 | 211500 | 329 |
| 404 | 20231129 | 115500 | 9694818500 | 211500 | 212000 | 212000 | 211500 | 319 |
| 405 | 20231129 | 115400 | 9627344500 | 212000 | 212000 | 212500 | 212000 | 270 |
| 406 | 20231129 | 115300 | 9570103000 | 212000 | 212000 | 212500 | 212000 | 49 |
| 407 | 20231129 | 115200 | 9559713000 | 212500 | 212000 | 212500 | 212000 | 50 |
| 408 | 20231129 | 115100 | 9549106000 | 212000 | 211500 | 212000 | 211500 | 151 |
| 409 | 20231129 | 115000 | 9517105500 | 212000 | 212000 | 212500 | 211500 | 615 |
| 410 | 20231129 | 114900 | 9386680500 | 212000 | 212500 | 213000 | 212000 | 241 |
| 411 | 20231129 | 114800 | 9335501500 | 213000 | 212500 | 213000 | 212500 | 374 |
| 412 | 20231129 | 114700 | 9256025000 | 212500 | 213000 | 213000 | 212500 | 115 |
| 413 | 20231129 | 114600 | 9231583000 | 212500 | 213000 | 213000 | 212500 | 105 |
| 414 | 20231129 | 114500 | 9209230500 | 213000 | 213000 | 213500 | 213000 | 126 |
| 415 | 20231129 | 114400 | 9182379000 | 213500 | 213500 | 213500 | 213000 | 2065 |
| 416 | 20231129 | 114300 | 8742173000 | 214000 | 213500 | 214000 | 213500 | 28 |
| 417 | 20231129 | 114200 | 8736187000 | 214000 | 213500 | 214000 | 213500 | 76 |
| 418 | 20231129 | 114100 | 8719956000 | 213500 | 214000 | 214000 | 213500 | 57 |
| 419 | 20231129 | 114000 | 8707774000 | 214000 | 213500 | 214000 | 213500 | 35 |
| 420 | 20231129 | 113900 | 8700295500 | 213500 | 213000 | 214000 | 213000 | 107 |
| 421 | 20231129 | 113800 | 8677450000 | 213500 | 213500 | 214000 | 213500 | 101 |
| 422 | 20231129 | 113700 | 8655884000 | 213500 | 213500 | 214000 | 213000 | 253 |
| 423 | 20231129 | 113600 | 8601864500 | 213500 | 213500 | 213500 | 213000 | 293 |
| 424 | 20231129 | 113500 | 8539394000 | 213500 | 213500 | 214000 | 213500 | 62 |
| 425 | 20231129 | 113400 | 8526156500 | 213500 | 213500 | 214000 | 213500 | 113 |
| 426 | 20231129 | 113300 | 8502030000 | 214000 | 213500 | 214000 | 213500 | 166 |
| 427 | 20231129 | 113200 | 8466581000 | 213500 | 213500 | 213500 | 213500 | 47 |
| 428 | 20231129 | 113100 | 8456546500 | 213500 | 213500 | 214000 | 213000 | 236 |
| 429 | 20231129 | 113000 | 8406164500 | 214000 | 213500 | 214000 | 213500 | 107 |
| 430 | 20231129 | 112900 | 8383317000 | 213500 | 214000 | 214000 | 213500 | 195 |
| 431 | 20231129 | 112800 | 8341656500 | 214000 | 213500 | 214000 | 213500 | 81 |
| 432 | 20231129 | 112700 | 8324343000 | 214000 | 213000 | 214000 | 212500 | 617 |
| 433 | 20231129 | 112600 | 8192785000 | 213000 | 214500 | 214500 | 213000 | 1140 |
| 434 | 20231129 | 112500 | 7949453500 | 214000 | 214500 | 214500 | 214000 | 336 |
| 435 | 20231129 | 112400 | 7877528500 | 214500 | 215500 | 215500 | 214000 | 698 |
| 436 | 20231129 | 112300 | 7727857000 | 214500 | 214500 | 215000 | 214500 | 69 |
| 437 | 20231129 | 112200 | 7713044000 | 214500 | 215000 | 215500 | 214500 | 110 |
| 438 | 20231129 | 112100 | 7689422500 | 215000 | 215000 | 215000 | 214500 | 565 |
| 439 | 20231129 | 112000 | 7568042000 | 215000 | 215000 | 215500 | 215000 | 264 |
| 440 | 20231129 | 111900 | 7511257500 | 215000 | 215500 | 215500 | 215000 | 1700 |
| 441 | 20231129 | 111800 | 7145090500 | 215500 | 215500 | 216000 | 215500 | 150 |
| 442 | 20231129 | 111700 | 7112760000 | 216000 | 216000 | 216000 | 215500 | 153 |
| 443 | 20231129 | 111600 | 7079750000 | 216000 | 216000 | 216500 | 215500 | 1115 |
| 444 | 20231129 | 111500 | 6838900000 | 216500 | 216500 | 216500 | 216000 | 176 |
| 445 | 20231129 | 111400 | 6800847000 | 216500 | 216000 | 216500 | 216000 | 58 |
| 446 | 20231129 | 111300 | 6788311500 | 216000 | 216000 | 216500 | 216000 | 68 |
| 447 | 20231129 | 111200 | 6773615500 | 216500 | 216500 | 216500 | 216000 | 107 |
| 448 | 20231129 | 111100 | 6750485000 | 216500 | 216500 | 216500 | 216000 | 320 |
| 449 | 20231129 | 111000 | 6681238000 | 216500 | 216500 | 217000 | 216500 | 775 |
| 450 | 20231129 | 110900 | 6513449000 | 216500 | 217000 | 217000 | 216500 | 35 |
| 451 | 20231129 | 110800 | 6505867000 | 216500 | 217000 | 217000 | 216500 | 127 |
| 452 | 20231129 | 110700 | 6478334500 | 216500 | 217000 | 217000 | 216500 | 124 |
| 453 | 20231129 | 110600 | 6451435000 | 217000 | 217000 | 217000 | 216500 | 182 |
| 454 | 20231129 | 110500 | 6412026000 | 217000 | 217000 | 217000 | 217000 | 243 |
| 455 | 20231129 | 110400 | 6359295000 | 216500 | 216500 | 217000 | 216500 | 82 |
| 456 | 20231129 | 110300 | 6341531000 | 216500 | 217000 | 217000 | 216500 | 280 |
| 457 | 20231129 | 110200 | 6280890500 | 216500 | 217000 | 217500 | 216500 | 296 |
| 458 | 20231129 | 110100 | 6216773500 | 217000 | 216500 | 217000 | 216500 | 168 |
| 459 | 20231129 | 110000 | 6180326000 | 217000 | 216500 | 217000 | 216500 | 103 |
| 460 | 20231129 | 105900 | 6158006000 | 216500 | 217000 | 217000 | 216500 | 152 |
| 461 | 20231129 | 105800 | 6125028500 | 216500 | 216500 | 217000 | 216500 | 215 |
| 462 | 20231129 | 105700 | 6078464000 | 217000 | 216500 | 217000 | 216000 | 666 |
| 463 | 20231129 | 105600 | 5934275500 | 216500 | 216500 | 216500 | 216000 | 321 |
| 464 | 20231129 | 105500 | 5864845500 | 216000 | 216500 | 217000 | 216000 | 296 |
| 465 | 20231129 | 105400 | 5800776000 | 216500 | 216500 | 217000 | 216500 | 380 |
| 466 | 20231129 | 105300 | 5718498500 | 216500 | 216500 | 217000 | 216000 | 385 |
| 467 | 20231129 | 105200 | 5635143000 | 216500 | 217000 | 217500 | 216500 | 635 |
| 468 | 20231129 | 105100 | 5497425500 | 217000 | 218000 | 218000 | 217000 | 1306 |
| 469 | 20231129 | 105000 | 5213517500 | 217500 | 218000 | 218500 | 217500 | 714 |
| 470 | 20231129 | 104900 | 5057885500 | 218500 | 218500 | 218500 | 218000 | 864 |
| 471 | 20231129 | 104800 | 4869149000 | 218500 | 219000 | 219000 | 218500 | 419 |
| 472 | 20231129 | 104700 | 4777434500 | 219000 | 219500 | 220000 | 219000 | 2118 |
| 473 | 20231129 | 104600 | 4313119000 | 219500 | 220000 | 220000 | 219500 | 81 |
| 474 | 20231129 | 104500 | 4295335500 | 220000 | 219500 | 220000 | 219500 | 245 |
| 475 | 20231129 | 104400 | 4241549000 | 220000 | 219500 | 220000 | 219500 | 61 |
| 476 | 20231129 | 104300 | 4228158000 | 219500 | 220000 | 220000 | 219500 | 24 |
| 477 | 20231129 | 104200 | 4222882000 | 220000 | 220000 | 220000 | 219500 | 942 |
| 478 | 20231129 | 104100 | 4015675500 | 220000 | 220000 | 220500 | 220000 | 74 |
| 479 | 20231129 | 104000 | 3999394000 | 220000 | 220000 | 220500 | 220000 | 24 |
| 480 | 20231129 | 103900 | 3994113500 | 220000 | 220500 | 220500 | 220000 | 30 |
| 481 | 20231129 | 103800 | 3987505500 | 220000 | 220000 | 220500 | 220000 | 125 |
| 482 | 20231129 | 103700 | 3959976500 | 220500 | 220500 | 220500 | 220000 | 45 |
| 483 | 20231129 | 103600 | 3950061000 | 220500 | 220000 | 220500 | 220000 | 102 |
| 484 | 20231129 | 103500 | 3927604500 | 220500 | 220500 | 220500 | 220000 | 37 |
| 485 | 20231129 | 103400 | 3919453000 | 220500 | 220500 | 220500 | 220000 | 105 |
| 486 | 20231129 | 103300 | 3896310500 | 220500 | 220500 | 220500 | 220500 | 58 |
| 487 | 20231129 | 103200 | 3883521500 | 220500 | 220500 | 220500 | 220500 | 73 |
| 488 | 20231129 | 103100 | 3867425000 | 220500 | 220500 | 220500 | 220500 | 29 |
| 489 | 20231129 | 103000 | 3861030500 | 220500 | 220500 | 221000 | 220500 | 163 |
| 490 | 20231129 | 102900 | 3825088000 | 220500 | 220500 | 220500 | 220000 | 201 |
| 491 | 20231129 | 102800 | 3780769000 | 220000 | 220000 | 220500 | 220000 | 49 |
| 492 | 20231129 | 102700 | 3769983500 | 220500 | 220000 | 220500 | 220000 | 14 |
| 493 | 20231129 | 102600 | 3766903000 | 220000 | 220000 | 220500 | 220000 | 7 |
| 494 | 20231129 | 102500 | 3765362000 | 220000 | 220000 | 220000 | 220000 | 31 |
| 495 | 20231129 | 102400 | 3758542000 | 220000 | 220500 | 220500 | 220000 | 114 |
| 496 | 20231129 | 102300 | 3733409000 | 220500 | 220000 | 220500 | 220000 | 15 |
| 497 | 20231129 | 102200 | 3730103500 | 220000 | 220500 | 220500 | 220000 | 88 |
| 498 | 20231129 | 102100 | 3710740000 | 220500 | 220500 | 220500 | 220000 | 12 |
| 499 | 20231129 | 102000 | 3708098000 | 220500 | 220500 | 220500 | 220000 | 5 |
| 500 | 20231129 | 101900 | 3706996500 | 220000 | 220000 | 220000 | 220000 | 230 |
| 501 | 20231129 | 101800 | 3656396500 | 220000 | 220500 | 220500 | 219500 | 1173 |
| 502 | 20231129 | 101700 | 3398424000 | 220000 | 220500 | 220500 | 220000 | 93 |
| 503 | 20231129 | 101600 | 3377963500 | 220000 | 220000 | 220500 | 220000 | 451 |
| 504 | 20231129 | 101500 | 3278742000 | 220000 | 220500 | 220500 | 220000 | 90 |
| 505 | 20231129 | 101400 | 3258897500 | 220500 | 220500 | 220500 | 220000 | 46 |
| 506 | 20231129 | 101300 | 3248758000 | 220500 | 220500 | 220500 | 220000 | 222 |
| 507 | 20231129 | 101200 | 3199815500 | 220000 | 220000 | 220500 | 220000 | 124 |
| 508 | 20231129 | 101100 | 3172516000 | 220500 | 220500 | 220500 | 220000 | 169 |
| 509 | 20231129 | 101000 | 3135291500 | 220000 | 220000 | 220500 | 220000 | 85 |
| 510 | 20231129 | 100900 | 3116575500 | 220000 | 220000 | 220500 | 220000 | 126 |
| 511 | 20231129 | 100800 | 3088819500 | 220500 | 220500 | 221000 | 220500 | 203 |
| 512 | 20231129 | 100700 | 3044057500 | 220500 | 221000 | 221000 | 220500 | 33 |
| 513 | 20231129 | 100600 | 3036778000 | 220500 | 220500 | 221000 | 220500 | 91 |
| 514 | 20231129 | 100500 | 3016704000 | 220500 | 220500 | 220500 | 220500 | 19 |
| 515 | 20231129 | 100400 | 3012514500 | 220500 | 221000 | 221000 | 220500 | 335 |
| 516 | 20231129 | 100300 | 2938640500 | 220500 | 220500 | 221000 | 220000 | 246 |
| 517 | 20231129 | 100200 | 2884419000 | 220500 | 221000 | 221000 | 220000 | 130 |
| 518 | 20231129 | 100100 | 2855758500 | 221000 | 220000 | 221000 | 220000 | 391 |
| 519 | 20231129 | 100000 | 2769666500 | 220000 | 220500 | 220500 | 220000 | 331 |
| 520 | 20231129 | 095900 | 2696744000 | 220000 | 220500 | 220500 | 220000 | 796 |
| 521 | 20231129 | 095800 | 2521337000 | 220500 | 220500 | 220500 | 220500 | 21 |
| 522 | 20231129 | 095700 | 2516706500 | 220500 | 221000 | 221000 | 220500 | 112 |
| 523 | 20231129 | 095600 | 2491982500 | 220500 | 221500 | 221500 | 220500 | 1897 |
| 524 | 20231129 | 095500 | 2072821500 | 221000 | 221500 | 221500 | 221000 | 72 |
| 525 | 20231129 | 095400 | 2056886500 | 221000 | 221500 | 221500 | 221000 | 695 |
| 526 | 20231129 | 095300 | 1902989500 | 221500 | 221500 | 222000 | 221500 | 22 |
| 527 | 20231129 | 095200 | 1898114000 | 221500 | 221500 | 222000 | 221500 | 79 |
| 528 | 20231129 | 095100 | 1880609000 | 221500 | 221500 | 221500 | 221500 | 67 |
| 529 | 20231129 | 095000 | 1865768500 | 221500 | 221500 | 221500 | 221500 | 19 |
| 530 | 20231129 | 094900 | 1861560000 | 221500 | 221500 | 221500 | 221500 | 91 |
| 531 | 20231129 | 094800 | 1841403500 | 221500 | 221500 | 222000 | 221500 | 30 |
| 532 | 20231129 | 094700 | 1834754500 | 222000 | 221500 | 222000 | 221500 | 28 |
| 533 | 20231129 | 094600 | 1828547000 | 221500 | 221500 | 222000 | 221500 | 185 |
| 534 | 20231129 | 094500 | 1787568000 | 221500 | 221500 | 222000 | 221500 | 143 |
| 535 | 20231129 | 094400 | 1755893000 | 221500 | 221500 | 221500 | 221500 | 51 |
| 536 | 20231129 | 094300 | 1744596500 | 221500 | 222000 | 222000 | 221500 | 79 |
| 537 | 20231129 | 094200 | 1727062000 | 222000 | 221500 | 222000 | 221500 | 49 |
| 538 | 20231129 | 094100 | 1716206000 | 221500 | 222000 | 222000 | 221500 | 204 |
| 539 | 20231129 | 094000 | 1670953000 | 222000 | 222000 | 222500 | 222000 | 14 |
| 540 | 20231129 | 093900 | 1667844000 | 222000 | 222000 | 222500 | 222000 | 39 |
| 541 | 20231129 | 093800 | 1659185500 | 221500 | 222000 | 222000 | 221500 | 278 |
| 542 | 20231129 | 093700 | 1597487500 | 222000 | 222000 | 222000 | 222000 | 8 |
| 543 | 20231129 | 093600 | 1595711500 | 222000 | 222000 | 222000 | 222000 | 20 |
| 544 | 20231129 | 093500 | 1591271500 | 221500 | 222000 | 222000 | 221500 | 67 |
| 545 | 20231129 | 093400 | 1576409000 | 222000 | 222500 | 222500 | 222000 | 64 |
| 546 | 20231129 | 093300 | 1562200500 | 222500 | 222500 | 222500 | 221500 | 282 |
| 547 | 20231129 | 093200 | 1499651500 | 223000 | 222000 | 223000 | 222000 | 31 |
| 548 | 20231129 | 093100 | 1492753000 | 222000 | 222000 | 222000 | 222000 | 245 |
| 549 | 20231129 | 093000 | 1438363000 | 222000 | 221500 | 222000 | 221500 | 31 |
| 550 | 20231129 | 092900 | 1431494000 | 221500 | 221500 | 221500 | 221000 | 99 |
| 551 | 20231129 | 092800 | 1409580500 | 221500 | 221500 | 221500 | 221000 | 302 |
| 552 | 20231129 | 092700 | 1342736500 | 221500 | 222000 | 222000 | 221500 | 251 |
| 553 | 20231129 | 092600 | 1287070500 | 222000 | 222500 | 222500 | 222000 | 257 |
| 554 | 20231129 | 092500 | 1229985500 | 222500 | 222500 | 222500 | 222000 | 144 |
| 555 | 20231129 | 092400 | 1197978500 | 222500 | 222500 | 222500 | 222000 | 364 |
| 556 | 20231129 | 092300 | 1116995500 | 223000 | 223000 | 223500 | 222500 | 787 |
| 557 | 20231129 | 092200 | 941488000 | 223000 | 223500 | 224000 | 223000 | 277 |
| 558 | 20231129 | 092100 | 879577000 | 224000 | 224500 | 224500 | 223500 | 685 |
| 559 | 20231129 | 092000 | 726170500 | 224000 | 224000 | 224500 | 224000 | 171 |
| 560 | 20231129 | 091900 | 687864000 | 224000 | 224000 | 224500 | 224000 | 42 |
| 561 | 20231129 | 091800 | 678453000 | 224500 | 224000 | 224500 | 224000 | 31 |
| 562 | 20231129 | 091700 | 671506500 | 224000 | 224500 | 224500 | 224000 | 58 |
| 563 | 20231129 | 091600 | 658512500 | 224500 | 224000 | 224500 | 224000 | 77 |
| 564 | 20231129 | 091500 | 641260000 | 224500 | 224500 | 224500 | 224000 | 573 |
| 565 | 20231129 | 091400 | 512735000 | 224500 | 225000 | 225000 | 224500 | 72 |
| 566 | 20231129 | 091300 | 496570500 | 225000 | 224500 | 225000 | 224500 | 34 |
| 567 | 20231129 | 091200 | 488934000 | 224500 | 224500 | 224500 | 224500 | 36 |
| 568 | 20231129 | 091100 | 480852000 | 224500 | 225000 | 225000 | 224500 | 613 |
| 569 | 20231129 | 091000 | 342940000 | 225500 | 225500 | 225500 | 225500 | 4 |
| 570 | 20231129 | 090900 | 342038000 | 225500 | 225500 | 225500 | 225500 | 15 |
| 571 | 20231129 | 090800 | 338655500 | 225000 | 225500 | 225500 | 225000 | 88 |
| 572 | 20231129 | 090700 | 318841500 | 225500 | 225500 | 225500 | 225500 | 180 |
| 573 | 20231129 | 090600 | 278251500 | 225500 | 225500 | 225500 | 225500 | 21 |
| 574 | 20231129 | 090500 | 273516000 | 226000 | 226000 | 226000 | 226000 | 12 |
| 575 | 20231129 | 090400 | 270804000 | 226000 | 226000 | 226000 | 226000 | 55 |
| 576 | 20231129 | 090300 | 258374000 | 225500 | 227000 | 227000 | 225500 | 95 |
| 577 | 20231129 | 090200 | 236893500 | 227000 | 227000 | 227000 | 226500 | 79 |
| 578 | 20231129 | 090100 | 218963500 | 226500 | 225500 | 226500 | 225500 | 432 |
| 579 | 20231129 | 090000 | 121319500 | 225500 | 225500 | 226000 | 225500 | 538 |