36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 191600 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 32147 |
| 3 | 20231127 | 191500 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 4 | 20231127 | 191400 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 5 | 20231127 | 191300 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 6 | 20231127 | 191200 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 7 | 20231127 | 191100 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 8 | 20231127 | 191000 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 9 | 20231127 | 190900 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 10 | 20231127 | 190800 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 11 | 20231127 | 190700 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 12 | 20231127 | 190600 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 13 | 20231127 | 190500 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 14 | 20231127 | 190400 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 15 | 20231127 | 190300 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 16 | 20231127 | 190200 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 17 | 20231127 | 190100 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 18 | 20231127 | 190000 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 19 | 20231127 | 185900 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 20 | 20231127 | 185800 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 21 | 20231127 | 185700 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 22 | 20231127 | 185600 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 23 | 20231127 | 185500 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 24 | 20231127 | 185400 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 25 | 20231127 | 185300 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 26 | 20231127 | 185200 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 27 | 20231127 | 185100 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 28 | 20231127 | 185000 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 29 | 20231127 | 184900 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 30 | 20231127 | 184800 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 31 | 20231127 | 184700 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 32 | 20231127 | 184600 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 32147 |
| 33 | 20231127 | 184500 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 34 | 20231127 | 184400 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 35 | 20231127 | 184300 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 36 | 20231127 | 184200 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 37 | 20231127 | 184100 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 38 | 20231127 | 184000 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 39 | 20231127 | 183900 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 40 | 20231127 | 183800 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 41 | 20231127 | 183700 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 42 | 20231127 | 183600 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 43 | 20231127 | 183500 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 44 | 20231127 | 183400 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 45 | 20231127 | 183300 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 46 | 20231127 | 183200 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 47 | 20231127 | 183100 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 48 | 20231127 | 183000 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 49 | 20231127 | 182900 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 50 | 20231127 | 182800 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 51 | 20231127 | 182700 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 52 | 20231127 | 182600 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 53 | 20231127 | 182500 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 54 | 20231127 | 182400 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 55 | 20231127 | 182300 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 56 | 20231127 | 182200 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 57 | 20231127 | 182100 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 58 | 20231127 | 182000 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 59 | 20231127 | 181900 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 60 | 20231127 | 181800 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 61 | 20231127 | 181700 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 62 | 20231127 | 181600 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 32147 |
| 63 | 20231127 | 181500 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 64 | 20231127 | 181400 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 65 | 20231127 | 181300 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 66 | 20231127 | 181200 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 67 | 20231127 | 181100 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 68 | 20231127 | 181000 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 69 | 20231127 | 180900 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 70 | 20231127 | 180800 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 71 | 20231127 | 180700 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 72 | 20231127 | 180600 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 73 | 20231127 | 180500 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 74 | 20231127 | 180400 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 75 | 20231127 | 180300 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 76 | 20231127 | 180200 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 77 | 20231127 | 180100 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 78 | 20231127 | 180000 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 79 | 20231127 | 175900 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 80 | 20231127 | 175800 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 81 | 20231127 | 175700 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 82 | 20231127 | 175600 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 83 | 20231127 | 175500 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 84 | 20231127 | 175400 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 85 | 20231127 | 175300 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 86 | 20231127 | 175200 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 87 | 20231127 | 175100 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 88 | 20231127 | 175000 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 89 | 20231127 | 174900 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 90 | 20231127 | 174800 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 91 | 20231127 | 174700 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 92 | 20231127 | 174600 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 32147 |
| 93 | 20231127 | 174500 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 94 | 20231127 | 174400 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 95 | 20231127 | 174300 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 96 | 20231127 | 174200 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 97 | 20231127 | 174100 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 98 | 20231127 | 174000 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 99 | 20231127 | 173900 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 100 | 20231127 | 173800 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 101 | 20231127 | 173700 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 102 | 20231127 | 173600 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 103 | 20231127 | 173500 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 104 | 20231127 | 173400 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 105 | 20231127 | 173300 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 106 | 20231127 | 173200 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 107 | 20231127 | 173100 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 108 | 20231127 | 173000 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 109 | 20231127 | 172900 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 110 | 20231127 | 172800 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 111 | 20231127 | 172700 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 112 | 20231127 | 172600 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 113 | 20231127 | 172500 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 114 | 20231127 | 172400 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 115 | 20231127 | 172300 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 116 | 20231127 | 172200 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 117 | 20231127 | 172100 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 118 | 20231127 | 172000 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 119 | 20231127 | 171900 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 120 | 20231127 | 171800 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 121 | 20231127 | 171700 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 122 | 20231127 | 171600 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 32147 |
| 123 | 20231127 | 171500 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 124 | 20231127 | 171400 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 125 | 20231127 | 171300 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 126 | 20231127 | 171200 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 127 | 20231127 | 171100 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 128 | 20231127 | 171000 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 129 | 20231127 | 170900 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 130 | 20231127 | 170800 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 131 | 20231127 | 170700 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 132 | 20231127 | 170600 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 133 | 20231127 | 170500 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 134 | 20231127 | 170400 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 135 | 20231127 | 170300 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 136 | 20231127 | 170200 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 137 | 20231127 | 170100 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 138 | 20231127 | 170000 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 139 | 20231127 | 165900 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 140 | 20231127 | 165800 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 141 | 20231127 | 165700 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 142 | 20231127 | 165600 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 143 | 20231127 | 165500 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 144 | 20231127 | 165400 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 145 | 20231127 | 165300 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 146 | 20231127 | 165200 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 147 | 20231127 | 165100 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 148 | 20231127 | 165000 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 149 | 20231127 | 164900 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 150 | 20231127 | 164800 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 151 | 20231127 | 164700 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 152 | 20231127 | 164600 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 32147 |
| 153 | 20231127 | 164500 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 154 | 20231127 | 164400 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 155 | 20231127 | 164300 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 156 | 20231127 | 164200 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 157 | 20231127 | 164100 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 158 | 20231127 | 164000 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 159 | 20231127 | 163900 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 160 | 20231127 | 163800 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 161 | 20231127 | 163700 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 162 | 20231127 | 163600 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 163 | 20231127 | 163500 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 164 | 20231127 | 163400 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 165 | 20231127 | 163300 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 166 | 20231127 | 163200 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 167 | 20231127 | 163100 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 168 | 20231127 | 163000 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 169 | 20231127 | 162900 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 170 | 20231127 | 162800 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 171 | 20231127 | 162700 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 172 | 20231127 | 162600 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 173 | 20231127 | 162500 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 174 | 20231127 | 162400 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 175 | 20231127 | 162300 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 176 | 20231127 | 162200 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 177 | 20231127 | 162100 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 178 | 20231127 | 162000 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 179 | 20231127 | 161900 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 180 | 20231127 | 161800 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 181 | 20231127 | 161700 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 182 | 20231127 | 161600 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 32147 |
| 183 | 20231127 | 161500 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 184 | 20231127 | 161400 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 185 | 20231127 | 161300 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 186 | 20231127 | 161200 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 187 | 20231127 | 161100 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 188 | 20231127 | 161000 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 189 | 20231127 | 160900 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 190 | 20231127 | 160800 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 191 | 20231127 | 160700 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 192 | 20231127 | 160600 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 193 | 20231127 | 160500 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 194 | 20231127 | 160400 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 195 | 20231127 | 160300 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 196 | 20231127 | 160200 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 197 | 20231127 | 160100 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 198 | 20231127 | 160000 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 199 | 20231127 | 155900 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 200 | 20231127 | 155800 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 201 | 20231127 | 155700 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 202 | 20231127 | 155600 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 203 | 20231127 | 155500 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 204 | 20231127 | 155400 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 205 | 20231127 | 155300 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 206 | 20231127 | 155200 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 207 | 20231127 | 155100 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 208 | 20231127 | 155000 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 209 | 20231127 | 154900 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 210 | 20231127 | 154800 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 211 | 20231127 | 154700 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 212 | 20231127 | 154600 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 32147 |
| 213 | 20231127 | 154500 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 214 | 20231127 | 154400 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 215 | 20231127 | 154300 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 216 | 20231127 | 154200 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 217 | 20231127 | 154100 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 218 | 20231127 | 154000 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 219 | 20231127 | 153900 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 220 | 20231127 | 153800 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 221 | 20231127 | 153700 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 222 | 20231127 | 153600 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 223 | 20231127 | 153500 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 224 | 20231127 | 153400 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 225 | 20231127 | 153300 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 226 | 20231127 | 153200 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 227 | 20231127 | 153100 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 228 | 20231127 | 153000 | 110158637000 | 206000 | 206000 | 206000 | 206000 | 32147 |
| 229 | 20231127 | 152900 | 103536355000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 230 | 20231127 | 152800 | 103536355000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 231 | 20231127 | 152700 | 103536355000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 232 | 20231127 | 152600 | 103536355000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 233 | 20231127 | 152500 | 103536355000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 234 | 20231127 | 152400 | 103536355000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 235 | 20231127 | 152300 | 103536355000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 236 | 20231127 | 152200 | 103536355000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 237 | 20231127 | 152100 | 103536355000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 238 | 20231127 | 152000 | 103536355000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 239 | 20231127 | 151900 | 103536355000 | 206000 | 206000 | 206000 | 205500 | 3732 |
| 240 | 20231127 | 151800 | 102767834000 | 206000 | 205500 | 206000 | 205500 | 1072 |
| 241 | 20231127 | 151700 | 102547160000 | 206000 | 205500 | 206000 | 205500 | 589 |
| 242 | 20231127 | 151600 | 102425954500 | 206000 | 205500 | 206000 | 205500 | 938 |
| 243 | 20231127 | 151500 | 102232761000 | 206000 | 206000 | 206000 | 205500 | 630 |
| 244 | 20231127 | 151400 | 102103091000 | 206000 | 205500 | 206000 | 205500 | 1127 |
| 245 | 20231127 | 151300 | 101871023500 | 206000 | 205500 | 206000 | 205500 | 1321 |
| 246 | 20231127 | 151200 | 101599058000 | 205500 | 205500 | 206000 | 205500 | 1066 |
| 247 | 20231127 | 151100 | 101379567000 | 206000 | 205500 | 206000 | 205500 | 592 |
| 248 | 20231127 | 151000 | 101257719500 | 206000 | 205500 | 206000 | 205500 | 729 |
| 249 | 20231127 | 150900 | 101107683500 | 205500 | 205500 | 206000 | 205500 | 738 |
| 250 | 20231127 | 150800 | 100955863000 | 206000 | 205500 | 206000 | 205500 | 1554 |
| 251 | 20231127 | 150700 | 100635864500 | 205500 | 206000 | 206000 | 205500 | 511 |
| 252 | 20231127 | 150600 | 100530803000 | 205500 | 205500 | 206000 | 205500 | 527 |
| 253 | 20231127 | 150500 | 100422380000 | 205500 | 205500 | 206000 | 205500 | 363 |
| 254 | 20231127 | 150400 | 100347703500 | 206000 | 205500 | 206000 | 205500 | 1050 |
| 255 | 20231127 | 150300 | 100131909000 | 206000 | 205500 | 206000 | 205500 | 578 |
| 256 | 20231127 | 150200 | 100013025000 | 205500 | 205500 | 206000 | 205500 | 197 |
| 257 | 20231127 | 150100 | 99972519500 | 206000 | 205500 | 206000 | 205500 | 192 |
| 258 | 20231127 | 150000 | 99933047500 | 205500 | 206500 | 206500 | 205500 | 6804 |
| 259 | 20231127 | 145900 | 98531579000 | 206500 | 206000 | 206500 | 206000 | 482 |
| 260 | 20231127 | 145800 | 98432259000 | 206000 | 206000 | 206500 | 206000 | 484 |
| 261 | 20231127 | 145700 | 98332470000 | 206500 | 206000 | 206500 | 206000 | 1211 |
| 262 | 20231127 | 145600 | 98082796500 | 206500 | 206000 | 206500 | 206000 | 706 |
| 263 | 20231127 | 145500 | 97937308000 | 206500 | 206000 | 206500 | 206000 | 446 |
| 264 | 20231127 | 145400 | 97845330000 | 206500 | 206000 | 206500 | 206000 | 802 |
| 265 | 20231127 | 145300 | 97679983500 | 206000 | 206000 | 206500 | 206000 | 991 |
| 266 | 20231127 | 145200 | 97475768500 | 206000 | 206000 | 206500 | 206000 | 424 |
| 267 | 20231127 | 145100 | 97388356500 | 206000 | 206000 | 206500 | 206000 | 813 |
| 268 | 20231127 | 145000 | 97220584000 | 206500 | 206000 | 206500 | 206000 | 322 |
| 269 | 20231127 | 144900 | 97154224000 | 206000 | 206000 | 206500 | 206000 | 643 |
| 270 | 20231127 | 144800 | 97021545000 | 206000 | 206000 | 206500 | 206000 | 377 |
| 271 | 20231127 | 144700 | 96943838000 | 206500 | 206000 | 206500 | 206000 | 337 |
| 272 | 20231127 | 144600 | 96874384500 | 206000 | 206000 | 206500 | 206000 | 805 |
| 273 | 20231127 | 144500 | 96708358000 | 206500 | 206000 | 206500 | 206000 | 284 |
| 274 | 20231127 | 144400 | 96649812000 | 206000 | 206000 | 206500 | 206000 | 406 |
| 275 | 20231127 | 144300 | 96566121000 | 206500 | 206000 | 206500 | 206000 | 128 |
| 276 | 20231127 | 144200 | 96539720000 | 206000 | 205500 | 206500 | 205500 | 2968 |
| 277 | 20231127 | 144100 | 95928228500 | 206000 | 205500 | 206000 | 205500 | 698 |
| 278 | 20231127 | 144000 | 95784575500 | 205500 | 205500 | 206000 | 205500 | 644 |
| 279 | 20231127 | 143900 | 95652065000 | 205500 | 205500 | 206000 | 205500 | 566 |
| 280 | 20231127 | 143800 | 95535606500 | 205500 | 205500 | 206000 | 205500 | 268 |
| 281 | 20231127 | 143700 | 95480472500 | 206000 | 205500 | 206000 | 205500 | 310 |
| 282 | 20231127 | 143600 | 95416701000 | 206000 | 205500 | 206000 | 205500 | 98 |
| 283 | 20231127 | 143500 | 95396536000 | 206000 | 205500 | 206000 | 205500 | 599 |
| 284 | 20231127 | 143400 | 95273377500 | 205500 | 206000 | 206500 | 205500 | 2141 |
| 285 | 20231127 | 143300 | 94832389500 | 206000 | 206000 | 206500 | 206000 | 381 |
| 286 | 20231127 | 143200 | 94753844500 | 206000 | 206000 | 206500 | 206000 | 312 |
| 287 | 20231127 | 143100 | 94689553000 | 206500 | 205500 | 206500 | 205500 | 3455 |
| 288 | 20231127 | 143000 | 93977889000 | 205500 | 205500 | 206000 | 205500 | 380 |
| 289 | 20231127 | 142900 | 93899703500 | 205500 | 205500 | 206000 | 205500 | 4706 |
| 290 | 20231127 | 142800 | 92932575000 | 205500 | 205500 | 206000 | 205500 | 196 |
| 291 | 20231127 | 142700 | 92892274500 | 205500 | 206000 | 206500 | 205500 | 6215 |
| 292 | 20231127 | 142600 | 91611966500 | 206000 | 206000 | 206500 | 206000 | 286 |
| 293 | 20231127 | 142500 | 91553039500 | 206000 | 206500 | 206500 | 206000 | 277 |
| 294 | 20231127 | 142400 | 91495954500 | 206000 | 206000 | 206500 | 206000 | 410 |
| 295 | 20231127 | 142300 | 91411427500 | 206500 | 206000 | 206500 | 206000 | 330 |
| 296 | 20231127 | 142200 | 91343377000 | 206000 | 206000 | 206500 | 206000 | 436 |
| 297 | 20231127 | 142100 | 91253469500 | 206500 | 206000 | 206500 | 206000 | 227 |
| 298 | 20231127 | 142000 | 91206665500 | 206000 | 206000 | 206500 | 206000 | 668 |
| 299 | 20231127 | 141900 | 91068886500 | 206000 | 206000 | 206500 | 206000 | 460 |
| 300 | 20231127 | 141800 | 90973979500 | 206500 | 206000 | 206500 | 206000 | 457 |
| 301 | 20231127 | 141700 | 90879745000 | 206500 | 206000 | 206500 | 206000 | 339 |
| 302 | 20231127 | 141600 | 90809828000 | 206500 | 206000 | 206500 | 206000 | 229 |
| 303 | 20231127 | 141500 | 90762584000 | 206500 | 206000 | 206500 | 206000 | 538 |
| 304 | 20231127 | 141400 | 90651584000 | 206500 | 205500 | 206500 | 205500 | 1094 |
| 305 | 20231127 | 141300 | 90426202500 | 206000 | 205500 | 206000 | 205500 | 505 |
| 306 | 20231127 | 141200 | 90322246000 | 206000 | 205500 | 206000 | 205500 | 654 |
| 307 | 20231127 | 141100 | 90187598500 | 206000 | 206000 | 206000 | 205500 | 568 |
| 308 | 20231127 | 141000 | 90070717000 | 206000 | 205500 | 206000 | 205500 | 346 |
| 309 | 20231127 | 140900 | 89999530500 | 205500 | 205500 | 206000 | 205500 | 182 |
| 310 | 20231127 | 140800 | 89962057500 | 205500 | 205500 | 206000 | 205500 | 370 |
| 311 | 20231127 | 140700 | 89885913500 | 206000 | 205500 | 206000 | 205500 | 437 |
| 312 | 20231127 | 140600 | 89795985500 | 206000 | 205500 | 206000 | 205500 | 666 |
| 313 | 20231127 | 140500 | 89658981500 | 205500 | 205500 | 206000 | 205500 | 380 |
| 314 | 20231127 | 140400 | 89580813500 | 206000 | 205500 | 206000 | 205500 | 200 |
| 315 | 20231127 | 140300 | 89539696000 | 206000 | 205500 | 206000 | 205500 | 801 |
| 316 | 20231127 | 140200 | 89374911500 | 206000 | 205500 | 206000 | 205500 | 210 |
| 317 | 20231127 | 140100 | 89331738500 | 205500 | 206000 | 206000 | 205500 | 433 |
| 318 | 20231127 | 140000 | 89242704500 | 206000 | 205500 | 206000 | 205500 | 498 |
| 319 | 20231127 | 135900 | 89140300500 | 205500 | 205500 | 206000 | 205500 | 231 |
| 320 | 20231127 | 135800 | 89092801500 | 206000 | 205500 | 206000 | 205500 | 4071 |
| 321 | 20231127 | 135700 | 88254262000 | 205500 | 206000 | 206000 | 205500 | 347 |
| 322 | 20231127 | 135600 | 88182860000 | 205500 | 205500 | 206000 | 205500 | 850 |
| 323 | 20231127 | 135500 | 88008162000 | 206000 | 205500 | 206000 | 205500 | 388 |
| 324 | 20231127 | 135400 | 87928312500 | 206000 | 206000 | 206500 | 205500 | 5108 |
| 325 | 20231127 | 135300 | 86876185500 | 206500 | 206000 | 206500 | 206000 | 220 |
| 326 | 20231127 | 135200 | 86830845500 | 206500 | 206000 | 206500 | 206000 | 501 |
| 327 | 20231127 | 135100 | 86727561000 | 206000 | 206000 | 206500 | 206000 | 563 |
| 328 | 20231127 | 135000 | 86611505500 | 206000 | 206000 | 206500 | 206000 | 1137 |
| 329 | 20231127 | 134900 | 86377269000 | 206000 | 206500 | 206500 | 206000 | 220 |
| 330 | 20231127 | 134800 | 86331885500 | 206500 | 206500 | 206500 | 206000 | 471 |
| 331 | 20231127 | 134700 | 86234783500 | 206000 | 206500 | 206500 | 206000 | 862 |
| 332 | 20231127 | 134600 | 86056865500 | 206500 | 206000 | 206500 | 206000 | 241 |
| 333 | 20231127 | 134500 | 86007169500 | 206000 | 206000 | 206500 | 206000 | 452 |
| 334 | 20231127 | 134400 | 85913937000 | 206000 | 206500 | 206500 | 206000 | 1729 |
| 335 | 20231127 | 134300 | 85556970000 | 206500 | 206500 | 206500 | 206000 | 2840 |
| 336 | 20231127 | 134200 | 84970535500 | 206500 | 206500 | 206500 | 206000 | 433 |
| 337 | 20231127 | 134100 | 84881138500 | 206500 | 206000 | 206500 | 206000 | 661 |
| 338 | 20231127 | 134000 | 84744808500 | 206500 | 206500 | 206500 | 206000 | 136 |
| 339 | 20231127 | 133900 | 84716769000 | 206500 | 206500 | 206500 | 206000 | 120 |
| 340 | 20231127 | 133800 | 84692022000 | 206500 | 206000 | 206500 | 206000 | 354 |
| 341 | 20231127 | 133700 | 84618947500 | 206500 | 206000 | 206500 | 206000 | 217 |
| 342 | 20231127 | 133600 | 84574174500 | 206500 | 206000 | 207000 | 206000 | 3591 |
| 343 | 20231127 | 133500 | 83832635500 | 206500 | 206000 | 206500 | 206000 | 1378 |
| 344 | 20231127 | 133400 | 83548098000 | 206500 | 206500 | 206500 | 206000 | 326 |
| 345 | 20231127 | 133300 | 83480893500 | 206500 | 206500 | 206500 | 206000 | 680 |
| 346 | 20231127 | 133200 | 83340558000 | 206500 | 206500 | 206500 | 206000 | 896 |
| 347 | 20231127 | 133100 | 83155671500 | 206500 | 206000 | 206500 | 206000 | 219 |
| 348 | 20231127 | 133000 | 83110469000 | 206000 | 206000 | 206500 | 206000 | 404 |
| 349 | 20231127 | 132900 | 83027145500 | 206500 | 206500 | 206500 | 206000 | 70 |
| 350 | 20231127 | 132800 | 83012704000 | 206500 | 206000 | 206500 | 206000 | 149 |
| 351 | 20231127 | 132700 | 82981991000 | 206500 | 206500 | 206500 | 206000 | 250 |
| 352 | 20231127 | 132600 | 82930435000 | 206000 | 206500 | 206500 | 206000 | 319 |
| 353 | 20231127 | 132500 | 82864597000 | 206500 | 206500 | 206500 | 206000 | 862 |
| 354 | 20231127 | 132400 | 82686684000 | 206000 | 206000 | 206500 | 206000 | 292 |
| 355 | 20231127 | 132300 | 82626433000 | 206000 | 206500 | 206500 | 206000 | 627 |
| 356 | 20231127 | 132200 | 82497206500 | 206000 | 206000 | 206500 | 206000 | 323 |
| 357 | 20231127 | 132100 | 82430547000 | 206500 | 206000 | 206500 | 206000 | 392 |
| 358 | 20231127 | 132000 | 82349662500 | 206500 | 206500 | 206500 | 206000 | 375 |
| 359 | 20231127 | 131900 | 82272258500 | 206500 | 206500 | 206500 | 206000 | 192 |
| 360 | 20231127 | 131800 | 82232624500 | 206500 | 206500 | 206500 | 206000 | 186 |
| 361 | 20231127 | 131700 | 82194239500 | 206500 | 206000 | 206500 | 206000 | 207 |
| 362 | 20231127 | 131600 | 82151523500 | 206500 | 205500 | 206500 | 205500 | 1003 |
| 363 | 20231127 | 131500 | 81944912000 | 205500 | 206000 | 206000 | 205500 | 631 |
| 364 | 20231127 | 131400 | 81814939500 | 206000 | 205500 | 206000 | 205500 | 521 |
| 365 | 20231127 | 131300 | 81707654500 | 205500 | 205500 | 206000 | 205500 | 785 |
| 366 | 20231127 | 131200 | 81546087500 | 206000 | 205500 | 206000 | 205500 | 130 |
| 367 | 20231127 | 131100 | 81519328000 | 206000 | 205500 | 206000 | 205500 | 176 |
| 368 | 20231127 | 131000 | 81483103000 | 205500 | 205500 | 206000 | 205500 | 159 |
| 369 | 20231127 | 130900 | 81450396500 | 205500 | 206000 | 206000 | 205500 | 295 |
| 370 | 20231127 | 130800 | 81389749500 | 206000 | 206000 | 206000 | 205500 | 241 |
| 371 | 20231127 | 130700 | 81340112500 | 206000 | 206000 | 206000 | 205500 | 306 |
| 372 | 20231127 | 130600 | 81277118000 | 205500 | 205500 | 206000 | 205500 | 138 |
| 373 | 20231127 | 130500 | 81248718000 | 205500 | 206000 | 206000 | 205500 | 684 |
| 374 | 20231127 | 130400 | 81107852000 | 206000 | 206000 | 206000 | 205500 | 410 |
| 375 | 20231127 | 130300 | 81023448500 | 205500 | 206000 | 206000 | 205500 | 1210 |
| 376 | 20231127 | 130200 | 80774696000 | 206000 | 206000 | 206000 | 205500 | 615 |
| 377 | 20231127 | 130100 | 80648021000 | 206000 | 205500 | 206000 | 205500 | 129 |
| 378 | 20231127 | 130000 | 80621456500 | 206000 | 205500 | 206000 | 205500 | 240 |
| 379 | 20231127 | 125900 | 80572068000 | 206000 | 205500 | 206000 | 205500 | 1584 |
| 380 | 20231127 | 125800 | 80246538500 | 205500 | 205000 | 205500 | 205000 | 350 |
| 381 | 20231127 | 125700 | 80174633500 | 205500 | 205000 | 205500 | 205000 | 488 |
| 382 | 20231127 | 125600 | 80074383500 | 205500 | 205500 | 205500 | 205000 | 923 |
| 383 | 20231127 | 125500 | 79884844000 | 205500 | 205500 | 205500 | 205000 | 155 |
| 384 | 20231127 | 125400 | 79853042500 | 205000 | 205500 | 205500 | 205000 | 401 |
| 385 | 20231127 | 125300 | 79770667500 | 205500 | 205500 | 205500 | 205000 | 117 |
| 386 | 20231127 | 125200 | 79746636500 | 205000 | 205500 | 206000 | 205000 | 949 |
| 387 | 20231127 | 125100 | 79551636500 | 206000 | 206000 | 206000 | 205500 | 628 |
| 388 | 20231127 | 125000 | 79422522500 | 205500 | 205500 | 206000 | 205500 | 334 |
| 389 | 20231127 | 124900 | 79353857000 | 205500 | 205500 | 206000 | 205500 | 1073 |
| 390 | 20231127 | 124800 | 79133315000 | 206000 | 205500 | 206000 | 205500 | 359 |
| 391 | 20231127 | 124700 | 79059506000 | 206000 | 205000 | 206000 | 205000 | 2181 |
| 392 | 20231127 | 124600 | 78611088500 | 205500 | 205500 | 205500 | 205000 | 2817 |
| 393 | 20231127 | 124500 | 78032442000 | 205000 | 205500 | 205500 | 205000 | 710 |
| 394 | 20231127 | 124400 | 77886600500 | 205500 | 205000 | 205500 | 205000 | 564 |
| 395 | 20231127 | 124300 | 77770895500 | 205000 | 205500 | 205500 | 205000 | 1041 |
| 396 | 20231127 | 124200 | 77557419500 | 205000 | 205500 | 206000 | 205000 | 9712 |
| 397 | 20231127 | 124100 | 75561817000 | 205500 | 205500 | 206000 | 205500 | 780 |
| 398 | 20231127 | 124000 | 75401500500 | 206000 | 206000 | 206000 | 205500 | 412 |
| 399 | 20231127 | 123900 | 75316693000 | 205500 | 206000 | 206000 | 205500 | 678 |
| 400 | 20231127 | 123800 | 75177240000 | 205500 | 206000 | 206000 | 205500 | 458 |
| 401 | 20231127 | 123700 | 75083046500 | 206000 | 206000 | 206000 | 205500 | 112 |
| 402 | 20231127 | 123600 | 75060016500 | 205500 | 205500 | 206000 | 205500 | 134 |
| 403 | 20231127 | 123500 | 75032454500 | 206000 | 205500 | 206000 | 205500 | 154 |
| 404 | 20231127 | 123400 | 75000752500 | 206000 | 205500 | 206000 | 205500 | 108 |
| 405 | 20231127 | 123300 | 74978536500 | 206000 | 206000 | 206000 | 205500 | 685 |
| 406 | 20231127 | 123200 | 74837590000 | 205500 | 205500 | 206000 | 205500 | 1014 |
| 407 | 20231127 | 123100 | 74629154000 | 206000 | 206000 | 206000 | 205500 | 444 |
| 408 | 20231127 | 123000 | 74537857500 | 206000 | 205500 | 206000 | 205500 | 330 |
| 409 | 20231127 | 122900 | 74469920500 | 205500 | 205500 | 206000 | 205500 | 140 |
| 410 | 20231127 | 122800 | 74441125000 | 206000 | 206000 | 206000 | 205500 | 283 |
| 411 | 20231127 | 122700 | 74382880500 | 206000 | 206000 | 206000 | 205500 | 418 |
| 412 | 20231127 | 122600 | 74296848500 | 206000 | 205500 | 206000 | 205500 | 590 |
| 413 | 20231127 | 122500 | 74175573500 | 206000 | 206000 | 206000 | 205500 | 162 |
| 414 | 20231127 | 122400 | 74142205500 | 206000 | 206000 | 206500 | 205500 | 8313 |
| 415 | 20231127 | 122300 | 72429683000 | 206000 | 206500 | 206500 | 206000 | 302 |
| 416 | 20231127 | 122200 | 72367427500 | 206500 | 206000 | 206500 | 206000 | 500 |
| 417 | 20231127 | 122100 | 72264210000 | 206500 | 206500 | 206500 | 206000 | 648 |
| 418 | 20231127 | 122000 | 72130404000 | 206500 | 206000 | 206500 | 206000 | 3928 |
| 419 | 20231127 | 121900 | 71319300000 | 206500 | 206500 | 206500 | 206000 | 292 |
| 420 | 20231127 | 121800 | 71259055000 | 206500 | 206000 | 206500 | 206000 | 77 |
| 421 | 20231127 | 121700 | 71243160000 | 206500 | 206000 | 206500 | 206000 | 281 |
| 422 | 20231127 | 121600 | 71185245500 | 206500 | 206000 | 206500 | 206000 | 686 |
| 423 | 20231127 | 121500 | 71043879000 | 206000 | 206500 | 206500 | 206000 | 1230 |
| 424 | 20231127 | 121400 | 70790375500 | 206000 | 206000 | 206500 | 206000 | 353 |
| 425 | 20231127 | 121300 | 70717534000 | 206000 | 206000 | 206500 | 206000 | 755 |
| 426 | 20231127 | 121200 | 70561670000 | 206000 | 206500 | 206500 | 206000 | 564 |
| 427 | 20231127 | 121100 | 70445240000 | 206000 | 206500 | 206500 | 206000 | 182 |
| 428 | 20231127 | 121000 | 70407691500 | 206500 | 206000 | 206500 | 206000 | 366 |
| 429 | 20231127 | 120900 | 70332181500 | 206000 | 206500 | 206500 | 206000 | 731 |
| 430 | 20231127 | 120800 | 70181322500 | 206500 | 206500 | 206500 | 206000 | 466 |
| 431 | 20231127 | 120700 | 70085138500 | 206500 | 206500 | 206500 | 206000 | 362 |
| 432 | 20231127 | 120600 | 70010516500 | 206500 | 206000 | 206500 | 206000 | 879 |
| 433 | 20231127 | 120500 | 69829186500 | 206500 | 206000 | 206500 | 206000 | 623 |
| 434 | 20231127 | 120400 | 69700746500 | 206000 | 206000 | 206500 | 206000 | 57 |
| 435 | 20231127 | 120300 | 69688986500 | 206000 | 206000 | 206500 | 206000 | 514 |
| 436 | 20231127 | 120200 | 69583028000 | 206000 | 206000 | 206500 | 206000 | 403 |
| 437 | 20231127 | 120100 | 69499871500 | 206500 | 206500 | 206500 | 206000 | 923 |
| 438 | 20231127 | 120000 | 69309347500 | 206000 | 206500 | 206500 | 206000 | 286 |
| 439 | 20231127 | 115900 | 69250296000 | 206500 | 206000 | 206500 | 206000 | 261 |
| 440 | 20231127 | 115800 | 69196453000 | 206500 | 206000 | 206500 | 206000 | 285 |
| 441 | 20231127 | 115700 | 69137690000 | 206000 | 206000 | 206500 | 206000 | 149 |
| 442 | 20231127 | 115600 | 69106941500 | 206000 | 206500 | 206500 | 206000 | 238 |
| 443 | 20231127 | 115500 | 69057863000 | 206500 | 206000 | 206500 | 206000 | 147 |
| 444 | 20231127 | 115400 | 69027512500 | 206500 | 206000 | 206500 | 206000 | 381 |
| 445 | 20231127 | 115300 | 68948887000 | 206000 | 206000 | 206500 | 206000 | 153 |
| 446 | 20231127 | 115200 | 68917310000 | 206000 | 206000 | 206500 | 206000 | 271 |
| 447 | 20231127 | 115100 | 68861419000 | 206000 | 206500 | 206500 | 206000 | 345 |
| 448 | 20231127 | 115000 | 68790268000 | 206500 | 206000 | 206500 | 206000 | 196 |
| 449 | 20231127 | 114900 | 68749829000 | 206500 | 206500 | 206500 | 206000 | 193 |
| 450 | 20231127 | 114800 | 68709999000 | 206500 | 206000 | 206500 | 206000 | 214 |
| 451 | 20231127 | 114700 | 68665870500 | 206000 | 206000 | 206500 | 206000 | 226 |
| 452 | 20231127 | 114600 | 68619287000 | 206000 | 206000 | 206500 | 206000 | 261 |
| 453 | 20231127 | 114500 | 68565429000 | 206000 | 206500 | 206500 | 206000 | 267 |
| 454 | 20231127 | 114400 | 68510345000 | 206500 | 206500 | 206500 | 206000 | 117 |
| 455 | 20231127 | 114300 | 68486192500 | 206500 | 206500 | 207000 | 206000 | 5822 |
| 456 | 20231127 | 114200 | 67283931000 | 207000 | 207000 | 207000 | 206500 | 222 |
| 457 | 20231127 | 114100 | 67238051500 | 207000 | 207000 | 207000 | 206500 | 173 |
| 458 | 20231127 | 114000 | 67202283500 | 206500 | 206500 | 207000 | 206500 | 469 |
| 459 | 20231127 | 113900 | 67105381500 | 207000 | 207000 | 207000 | 206500 | 282 |
| 460 | 20231127 | 113800 | 67047030500 | 207000 | 206500 | 207500 | 206500 | 2647 |
| 461 | 20231127 | 113700 | 66499131000 | 207000 | 207000 | 207000 | 206500 | 163 |
| 462 | 20231127 | 113600 | 66465397500 | 207000 | 207000 | 207000 | 206500 | 224 |
| 463 | 20231127 | 113500 | 66419052500 | 207000 | 206500 | 207000 | 206500 | 296 |
| 464 | 20231127 | 113400 | 66357806500 | 207000 | 207000 | 207000 | 206500 | 298 |
| 465 | 20231127 | 113300 | 66296149500 | 206500 | 207000 | 207000 | 206500 | 682 |
| 466 | 20231127 | 113200 | 66155014000 | 207000 | 206500 | 207000 | 206500 | 492 |
| 467 | 20231127 | 113100 | 66053193000 | 207000 | 207000 | 207000 | 206500 | 214 |
| 468 | 20231127 | 113000 | 66008946500 | 206500 | 206500 | 207000 | 206500 | 267 |
| 469 | 20231127 | 112900 | 65953733000 | 206500 | 206500 | 207000 | 206500 | 635 |
| 470 | 20231127 | 112800 | 65822545000 | 206500 | 207000 | 207000 | 206500 | 384 |
| 471 | 20231127 | 112700 | 65743227000 | 207000 | 207500 | 207500 | 206500 | 899 |
| 472 | 20231127 | 112600 | 65557170500 | 207500 | 207000 | 207500 | 207000 | 1143 |
| 473 | 20231127 | 112500 | 65320545500 | 207000 | 207000 | 207500 | 206500 | 537 |
| 474 | 20231127 | 112400 | 65209390000 | 207000 | 207000 | 207000 | 206500 | 1256 |
| 475 | 20231127 | 112300 | 64949869500 | 207000 | 207000 | 207000 | 206500 | 452 |
| 476 | 20231127 | 112200 | 64856348000 | 207000 | 206500 | 207000 | 206500 | 302 |
| 477 | 20231127 | 112100 | 64793871500 | 207000 | 207000 | 207000 | 206500 | 565 |
| 478 | 20231127 | 112000 | 64676950000 | 206500 | 207000 | 207000 | 206500 | 321 |
| 479 | 20231127 | 111900 | 64610562500 | 206500 | 207000 | 207000 | 206500 | 567 |
| 480 | 20231127 | 111800 | 64493264000 | 207000 | 207500 | 207500 | 207000 | 935 |
| 481 | 20231127 | 111700 | 64299700500 | 207000 | 207000 | 207500 | 206500 | 2593 |
| 482 | 20231127 | 111600 | 63762967500 | 206500 | 207000 | 207500 | 206500 | 5131 |
| 483 | 20231127 | 111500 | 62700856500 | 207000 | 207500 | 207500 | 207000 | 474 |
| 484 | 20231127 | 111400 | 62602702000 | 207000 | 207500 | 207500 | 207000 | 705 |
| 485 | 20231127 | 111300 | 62456661500 | 207000 | 207500 | 207500 | 207000 | 293 |
| 486 | 20231127 | 111200 | 62395927000 | 207000 | 207500 | 207500 | 207000 | 129 |
| 487 | 20231127 | 111100 | 62369193000 | 207000 | 207500 | 207500 | 207000 | 694 |
| 488 | 20231127 | 111000 | 62225499000 | 207000 | 208000 | 208000 | 207000 | 6320 |
| 489 | 20231127 | 110900 | 60914103500 | 208000 | 207500 | 208000 | 207500 | 242 |
| 490 | 20231127 | 110800 | 60863851500 | 207500 | 208000 | 208000 | 207500 | 834 |
| 491 | 20231127 | 110700 | 60690706000 | 208000 | 208000 | 208500 | 207500 | 7794 |
| 492 | 20231127 | 110600 | 59069992500 | 208500 | 208000 | 208500 | 208000 | 130 |
| 493 | 20231127 | 110500 | 59042923000 | 208000 | 208000 | 208500 | 208000 | 453 |
| 494 | 20231127 | 110400 | 58948628500 | 208000 | 208500 | 208500 | 208000 | 932 |
| 495 | 20231127 | 110300 | 58754407500 | 208500 | 208000 | 208500 | 208000 | 240 |
| 496 | 20231127 | 110200 | 58704474000 | 208500 | 209000 | 209000 | 208000 | 4168 |
| 497 | 20231127 | 110100 | 57835606500 | 209000 | 209000 | 209000 | 208500 | 283 |
| 498 | 20231127 | 110000 | 57776562000 | 209000 | 209000 | 209000 | 208500 | 643 |
| 499 | 20231127 | 105900 | 57642353500 | 208500 | 209000 | 209000 | 208500 | 566 |
| 500 | 20231127 | 105800 | 57524235000 | 209000 | 208500 | 209000 | 208500 | 391 |
| 501 | 20231127 | 105700 | 57442629500 | 209000 | 208500 | 209000 | 208500 | 279 |
| 502 | 20231127 | 105600 | 57384332000 | 209000 | 209000 | 209000 | 208500 | 1259 |
| 503 | 20231127 | 105500 | 57121751500 | 209000 | 208500 | 209000 | 208500 | 284 |
| 504 | 20231127 | 105400 | 57062408500 | 209000 | 209000 | 209000 | 208500 | 406 |
| 505 | 20231127 | 105300 | 56977586000 | 209000 | 209000 | 209000 | 208500 | 313 |
| 506 | 20231127 | 105200 | 56912193500 | 209000 | 208000 | 209000 | 208000 | 4050 |
| 507 | 20231127 | 105100 | 56067821000 | 208500 | 208500 | 208500 | 208000 | 542 |
| 508 | 20231127 | 105000 | 55954819000 | 208500 | 208000 | 208500 | 208000 | 347 |
| 509 | 20231127 | 104900 | 55882512000 | 208500 | 208000 | 208500 | 208000 | 298 |
| 510 | 20231127 | 104800 | 55820415500 | 208500 | 208500 | 208500 | 208000 | 372 |
| 511 | 20231127 | 104700 | 55742885500 | 208000 | 208500 | 208500 | 208000 | 568 |
| 512 | 20231127 | 104600 | 55624639500 | 208500 | 208500 | 208500 | 208000 | 670 |
| 513 | 20231127 | 104500 | 55485125000 | 208500 | 208000 | 208500 | 208000 | 251 |
| 514 | 20231127 | 104400 | 55432825000 | 208500 | 208000 | 208500 | 208000 | 254 |
| 515 | 20231127 | 104300 | 55379876500 | 208000 | 208500 | 208500 | 208000 | 281 |
| 516 | 20231127 | 104200 | 55321350500 | 208500 | 208000 | 208500 | 208000 | 360 |
| 517 | 20231127 | 104100 | 55246326000 | 208000 | 208000 | 208500 | 208000 | 633 |
| 518 | 20231127 | 104000 | 55114505500 | 208000 | 208000 | 208500 | 208000 | 261 |
| 519 | 20231127 | 103900 | 55060098500 | 208500 | 208000 | 208500 | 208000 | 200 |
| 520 | 20231127 | 103800 | 55018415000 | 208500 | 208000 | 208500 | 208000 | 186 |
| 521 | 20231127 | 103700 | 54979636000 | 208500 | 208500 | 208500 | 208000 | 387 |
| 522 | 20231127 | 103600 | 54898958000 | 208500 | 209000 | 209000 | 208500 | 1020 |
| 523 | 20231127 | 103500 | 54686219500 | 208500 | 209000 | 209000 | 208500 | 1217 |
| 524 | 20231127 | 103400 | 54432389000 | 208500 | 208500 | 209000 | 208500 | 1024 |
| 525 | 20231127 | 103300 | 54218844000 | 209000 | 209000 | 209000 | 208000 | 1654 |
| 526 | 20231127 | 103200 | 53873939000 | 209000 | 208500 | 209000 | 208000 | 7126 |
| 527 | 20231127 | 103100 | 52388173000 | 209000 | 208500 | 209000 | 208500 | 556 |
| 528 | 20231127 | 103000 | 52272103500 | 208500 | 209000 | 209000 | 208500 | 1108 |
| 529 | 20231127 | 102900 | 52040993500 | 209000 | 208500 | 209000 | 208500 | 633 |
| 530 | 20231127 | 102800 | 51908822000 | 209000 | 208500 | 209000 | 208500 | 388 |
| 531 | 20231127 | 102700 | 51827749000 | 209000 | 208500 | 209000 | 208500 | 182 |
| 532 | 20231127 | 102600 | 51789750500 | 208500 | 208500 | 209000 | 208500 | 914 |
| 533 | 20231127 | 102500 | 51599029000 | 208500 | 209000 | 209000 | 208500 | 357 |
| 534 | 20231127 | 102400 | 51524424500 | 208500 | 209000 | 209000 | 208500 | 248 |
| 535 | 20231127 | 102300 | 51472628000 | 209000 | 209000 | 209000 | 208500 | 215 |
| 536 | 20231127 | 102200 | 51427701500 | 209000 | 209000 | 209000 | 208500 | 565 |
| 537 | 20231127 | 102100 | 51309647500 | 209000 | 209000 | 209000 | 208500 | 300 |
| 538 | 20231127 | 102000 | 51246959000 | 208500 | 209000 | 209000 | 208500 | 418 |
| 539 | 20231127 | 101900 | 51159724000 | 208500 | 209000 | 209000 | 208500 | 450 |
| 540 | 20231127 | 101800 | 51065746500 | 209000 | 208000 | 209000 | 208000 | 2077 |
| 541 | 20231127 | 101700 | 50632654500 | 208500 | 208000 | 208500 | 208000 | 565 |
| 542 | 20231127 | 101600 | 50514893500 | 208000 | 208500 | 208500 | 208000 | 619 |
| 543 | 20231127 | 101500 | 50385920000 | 208000 | 208500 | 208500 | 208000 | 272 |
| 544 | 20231127 | 101400 | 50329248000 | 208500 | 208500 | 208500 | 208000 | 171 |
| 545 | 20231127 | 101300 | 50293612000 | 208500 | 208500 | 208500 | 208000 | 332 |
| 546 | 20231127 | 101200 | 50224423000 | 208500 | 208000 | 208500 | 208000 | 291 |
| 547 | 20231127 | 101100 | 50163775500 | 208000 | 208500 | 208500 | 208000 | 871 |
| 548 | 20231127 | 101000 | 49982183500 | 208500 | 208000 | 208500 | 208000 | 347 |
| 549 | 20231127 | 100900 | 49909881000 | 208500 | 208500 | 208500 | 208000 | 811 |
| 550 | 20231127 | 100800 | 49740804500 | 208500 | 208000 | 208500 | 208000 | 686 |
| 551 | 20231127 | 100700 | 49597885000 | 208000 | 207500 | 208500 | 207500 | 3398 |
| 552 | 20231127 | 100600 | 48891239500 | 208000 | 208000 | 208000 | 207500 | 522 |
| 553 | 20231127 | 100500 | 48782720000 | 208000 | 207500 | 208000 | 207500 | 194 |
| 554 | 20231127 | 100400 | 48742422500 | 208000 | 208000 | 208500 | 207500 | 5217 |
| 555 | 20231127 | 100300 | 47657243000 | 208000 | 208000 | 208500 | 208000 | 217 |
| 556 | 20231127 | 100200 | 47612025000 | 208000 | 208500 | 209000 | 208000 | 2853 |
| 557 | 20231127 | 100100 | 47017086500 | 209000 | 208500 | 209000 | 208000 | 2976 |
| 558 | 20231127 | 100000 | 46396495000 | 208500 | 208500 | 208500 | 208000 | 1113 |
| 559 | 20231127 | 095900 | 46164513500 | 208500 | 208500 | 208500 | 208000 | 465 |
| 560 | 20231127 | 095800 | 46067580500 | 208500 | 208500 | 208500 | 208000 | 713 |
| 561 | 20231127 | 095700 | 45918991000 | 208500 | 208500 | 208500 | 208000 | 762 |
| 562 | 20231127 | 095600 | 45760181500 | 208500 | 208500 | 208500 | 208000 | 1238 |
| 563 | 20231127 | 095500 | 45502138500 | 208500 | 208000 | 208500 | 208000 | 1511 |
| 564 | 20231127 | 095400 | 45187131000 | 208500 | 208500 | 208500 | 208000 | 700 |
| 565 | 20231127 | 095300 | 45041232000 | 208500 | 208500 | 208500 | 208000 | 330 |
| 566 | 20231127 | 095200 | 44972487500 | 208500 | 208500 | 208500 | 208000 | 328 |
| 567 | 20231127 | 095100 | 44904107500 | 208500 | 208500 | 209000 | 208000 | 3367 |
| 568 | 20231127 | 095000 | 44202587000 | 208500 | 208000 | 209000 | 208000 | 4137 |
| 569 | 20231127 | 094900 | 43340027500 | 208500 | 208000 | 208500 | 208000 | 922 |
| 570 | 20231127 | 094800 | 43148144500 | 208500 | 208000 | 208500 | 207500 | 3321 |
| 571 | 20231127 | 094700 | 42457209500 | 208000 | 208000 | 208000 | 207500 | 697 |
| 572 | 20231127 | 094600 | 42312272000 | 208000 | 208500 | 208500 | 207500 | 1842 |
| 573 | 20231127 | 094500 | 41929110000 | 208500 | 208000 | 208500 | 207500 | 5092 |
| 574 | 20231127 | 094400 | 40869873500 | 208500 | 209000 | 209000 | 208000 | 3749 |
| 575 | 20231127 | 094300 | 40088260000 | 209000 | 209000 | 209500 | 208500 | 4523 |
| 576 | 20231127 | 094200 | 39143471000 | 209000 | 209500 | 209500 | 209000 | 1450 |
| 577 | 20231127 | 094100 | 38840163500 | 209000 | 209500 | 209500 | 209000 | 1006 |
| 578 | 20231127 | 094000 | 38629726000 | 209000 | 209000 | 209500 | 208500 | 1676 |
| 579 | 20231127 | 093900 | 38279275500 | 209000 | 209500 | 209500 | 209000 | 3718 |
| 580 | 20231127 | 093800 | 37502083500 | 209500 | 209500 | 210000 | 209000 | 4587 |
| 581 | 20231127 | 093700 | 36541013500 | 209500 | 209500 | 209500 | 209000 | 1169 |
| 582 | 20231127 | 093600 | 36296232500 | 209500 | 209500 | 209500 | 209000 | 913 |
| 583 | 20231127 | 093500 | 36105016000 | 209500 | 209000 | 209500 | 209000 | 538 |
| 584 | 20231127 | 093400 | 35992487000 | 209000 | 209500 | 210000 | 209000 | 2204 |
| 585 | 20231127 | 093300 | 35530785500 | 209500 | 209500 | 210000 | 209000 | 10357 |
| 586 | 20231127 | 093200 | 33364298500 | 209500 | 209000 | 209500 | 209000 | 4094 |
| 587 | 20231127 | 093100 | 32506846500 | 209500 | 209500 | 209500 | 209000 | 809 |
| 588 | 20231127 | 093000 | 32337564500 | 209000 | 209500 | 210000 | 209000 | 12325 |
| 589 | 20231127 | 092900 | 29758171000 | 209500 | 210000 | 210000 | 209500 | 1488 |
| 590 | 20231127 | 092800 | 29445941500 | 210000 | 210000 | 210000 | 209500 | 1492 |
| 591 | 20231127 | 092700 | 29132889500 | 210000 | 210000 | 210000 | 209500 | 1632 |
| 592 | 20231127 | 092600 | 28790492500 | 209500 | 210000 | 210500 | 209500 | 3953 |
| 593 | 20231127 | 092500 | 27960240000 | 210500 | 210500 | 211000 | 210000 | 18609 |
| 594 | 20231127 | 092400 | 24042342000 | 210500 | 210000 | 210500 | 209500 | 13477 |
| 595 | 20231127 | 092300 | 21210945500 | 210000 | 210000 | 210000 | 209500 | 4185 |
| 596 | 20231127 | 092200 | 20332207000 | 209500 | 210000 | 210000 | 209500 | 2569 |
| 597 | 20231127 | 092100 | 19793095000 | 209500 | 209500 | 210000 | 209000 | 18846 |
| 598 | 20231127 | 092000 | 15849098500 | 209500 | 209000 | 209500 | 208500 | 7340 |
| 599 | 20231127 | 091900 | 14314081500 | 209000 | 207500 | 209000 | 207500 | 14383 |
| 600 | 20231127 | 091800 | 11318428500 | 208000 | 207500 | 208000 | 207000 | 2828 |
| 601 | 20231127 | 091700 | 10731816500 | 207000 | 207500 | 208000 | 207000 | 2553 |
| 602 | 20231127 | 091600 | 10202230500 | 207500 | 207500 | 208000 | 207500 | 2133 |
| 603 | 20231127 | 091500 | 9759310000 | 207500 | 207500 | 208000 | 207000 | 4398 |
| 604 | 20231127 | 091400 | 8846549500 | 207500 | 207000 | 207500 | 207000 | 3076 |
| 605 | 20231127 | 091300 | 8208697000 | 207000 | 207000 | 208000 | 207000 | 9167 |
| 606 | 20231127 | 091200 | 6306675000 | 207500 | 207500 | 207500 | 207000 | 1068 |
| 607 | 20231127 | 091100 | 6085177000 | 207500 | 207000 | 207500 | 207000 | 738 |
| 608 | 20231127 | 091000 | 5932228500 | 207500 | 207500 | 207500 | 207000 | 1597 |
| 609 | 20231127 | 090900 | 5601033500 | 207500 | 207500 | 207500 | 207000 | 2002 |
| 610 | 20231127 | 090800 | 5186245500 | 207500 | 207500 | 207500 | 207000 | 1859 |
| 611 | 20231127 | 090700 | 4800727500 | 207000 | 206500 | 207500 | 206500 | 5448 |
| 612 | 20231127 | 090600 | 3672759000 | 206500 | 206500 | 207000 | 206500 | 1331 |
| 613 | 20231127 | 090500 | 3397334000 | 207000 | 206000 | 207000 | 206000 | 2871 |
| 614 | 20231127 | 090400 | 2803958500 | 206500 | 205500 | 206500 | 205500 | 3043 |
| 615 | 20231127 | 090300 | 2176993500 | 205500 | 205500 | 206000 | 205500 | 582 |
| 616 | 20231127 | 090200 | 2057221500 | 205500 | 205500 | 206000 | 205500 | 2374 |
| 617 | 20231127 | 090100 | 1568254500 | 205500 | 205500 | 206000 | 205000 | 2905 |
| 618 | 20231127 | 090000 | 970402000 | 205500 | 205500 | 205500 | 205000 | 4693 |