35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 184500 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 15615 |
| 3 | 20231127 | 184400 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 4 | 20231127 | 184300 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 5 | 20231127 | 184200 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 6 | 20231127 | 184100 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 7 | 20231127 | 184000 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 8 | 20231127 | 183900 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 9 | 20231127 | 183800 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 10 | 20231127 | 183700 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 11 | 20231127 | 183600 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 12 | 20231127 | 183500 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 13 | 20231127 | 183400 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 14 | 20231127 | 183300 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 15 | 20231127 | 183200 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 16 | 20231127 | 183100 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 17 | 20231127 | 183000 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 18 | 20231127 | 182900 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 19 | 20231127 | 182800 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 20 | 20231127 | 182700 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 21 | 20231127 | 182600 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 22 | 20231127 | 182500 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 23 | 20231127 | 182400 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 24 | 20231127 | 182300 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 25 | 20231127 | 182200 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 26 | 20231127 | 182100 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 27 | 20231127 | 182000 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 28 | 20231127 | 181900 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 29 | 20231127 | 181800 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 30 | 20231127 | 181700 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 31 | 20231127 | 181600 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 32 | 20231127 | 181500 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 15615 |
| 33 | 20231127 | 181400 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 34 | 20231127 | 181300 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 35 | 20231127 | 181200 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 36 | 20231127 | 181100 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 37 | 20231127 | 181000 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 38 | 20231127 | 180900 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 39 | 20231127 | 180800 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 40 | 20231127 | 180700 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 41 | 20231127 | 180600 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 42 | 20231127 | 180500 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 43 | 20231127 | 180400 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 44 | 20231127 | 180300 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 45 | 20231127 | 180200 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 46 | 20231127 | 180100 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 47 | 20231127 | 180000 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 48 | 20231127 | 175900 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 49 | 20231127 | 175800 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 50 | 20231127 | 175700 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 51 | 20231127 | 175600 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 52 | 20231127 | 175500 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 53 | 20231127 | 175400 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 54 | 20231127 | 175300 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 55 | 20231127 | 175200 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 56 | 20231127 | 175100 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 57 | 20231127 | 175000 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 58 | 20231127 | 174900 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 59 | 20231127 | 174800 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 60 | 20231127 | 174700 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 61 | 20231127 | 174600 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 62 | 20231127 | 174500 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 15615 |
| 63 | 20231127 | 174400 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 64 | 20231127 | 174300 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 65 | 20231127 | 174200 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 66 | 20231127 | 174100 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 67 | 20231127 | 174000 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 68 | 20231127 | 173900 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 69 | 20231127 | 173800 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 70 | 20231127 | 173700 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 71 | 20231127 | 173600 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 72 | 20231127 | 173500 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 73 | 20231127 | 173400 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 74 | 20231127 | 173300 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 75 | 20231127 | 173200 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 76 | 20231127 | 173100 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 77 | 20231127 | 173000 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 78 | 20231127 | 172900 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 79 | 20231127 | 172800 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 80 | 20231127 | 172700 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 81 | 20231127 | 172600 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 82 | 20231127 | 172500 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 83 | 20231127 | 172400 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 84 | 20231127 | 172300 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 85 | 20231127 | 172200 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 86 | 20231127 | 172100 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 87 | 20231127 | 172000 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 88 | 20231127 | 171900 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 89 | 20231127 | 171800 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 90 | 20231127 | 171700 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 91 | 20231127 | 171600 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 92 | 20231127 | 171500 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 15615 |
| 93 | 20231127 | 171400 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 94 | 20231127 | 171300 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 95 | 20231127 | 171200 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 96 | 20231127 | 171100 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 97 | 20231127 | 171000 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 98 | 20231127 | 170900 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 99 | 20231127 | 170800 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 100 | 20231127 | 170700 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 101 | 20231127 | 170600 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 102 | 20231127 | 170500 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 103 | 20231127 | 170400 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 104 | 20231127 | 170300 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 105 | 20231127 | 170200 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 106 | 20231127 | 170100 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 107 | 20231127 | 170000 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 108 | 20231127 | 165900 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 109 | 20231127 | 165800 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 110 | 20231127 | 165700 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 111 | 20231127 | 165600 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 112 | 20231127 | 165500 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 113 | 20231127 | 165400 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 114 | 20231127 | 165300 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 115 | 20231127 | 165200 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 116 | 20231127 | 165100 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 117 | 20231127 | 165000 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 118 | 20231127 | 164900 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 119 | 20231127 | 164800 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 120 | 20231127 | 164700 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 121 | 20231127 | 164600 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 122 | 20231127 | 164500 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 15615 |
| 123 | 20231127 | 164400 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 124 | 20231127 | 164300 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 125 | 20231127 | 164200 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 126 | 20231127 | 164100 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 127 | 20231127 | 164000 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 128 | 20231127 | 163900 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 129 | 20231127 | 163800 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 130 | 20231127 | 163700 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 131 | 20231127 | 163600 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 132 | 20231127 | 163500 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 133 | 20231127 | 163400 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 134 | 20231127 | 163300 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 135 | 20231127 | 163200 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 136 | 20231127 | 163100 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 137 | 20231127 | 163000 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 138 | 20231127 | 162900 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 139 | 20231127 | 162800 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 140 | 20231127 | 162700 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 141 | 20231127 | 162600 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 142 | 20231127 | 162500 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 143 | 20231127 | 162400 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 144 | 20231127 | 162300 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 145 | 20231127 | 162200 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 146 | 20231127 | 162100 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 147 | 20231127 | 162000 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 148 | 20231127 | 161900 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 149 | 20231127 | 161800 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 150 | 20231127 | 161700 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 151 | 20231127 | 161600 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 152 | 20231127 | 161500 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 15615 |
| 153 | 20231127 | 161400 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 154 | 20231127 | 161300 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 155 | 20231127 | 161200 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 156 | 20231127 | 161100 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 157 | 20231127 | 161000 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 158 | 20231127 | 160900 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 159 | 20231127 | 160800 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 160 | 20231127 | 160700 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 161 | 20231127 | 160600 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 162 | 20231127 | 160500 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 163 | 20231127 | 160400 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 164 | 20231127 | 160300 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 165 | 20231127 | 160200 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 166 | 20231127 | 160100 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 167 | 20231127 | 160000 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 168 | 20231127 | 155900 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 169 | 20231127 | 155800 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 170 | 20231127 | 155700 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 171 | 20231127 | 155600 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 172 | 20231127 | 155500 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 173 | 20231127 | 155400 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 174 | 20231127 | 155300 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 175 | 20231127 | 155200 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 176 | 20231127 | 155100 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 177 | 20231127 | 155000 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 178 | 20231127 | 154900 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 179 | 20231127 | 154800 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 180 | 20231127 | 154700 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 181 | 20231127 | 154600 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 182 | 20231127 | 154500 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 15615 |
| 183 | 20231127 | 154400 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 184 | 20231127 | 154300 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 185 | 20231127 | 154200 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 186 | 20231127 | 154100 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 187 | 20231127 | 154000 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 188 | 20231127 | 153900 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 189 | 20231127 | 153800 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 190 | 20231127 | 153700 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 191 | 20231127 | 153600 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 192 | 20231127 | 153500 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 193 | 20231127 | 153400 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 194 | 20231127 | 153300 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 195 | 20231127 | 153200 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 196 | 20231127 | 153100 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 197 | 20231127 | 153000 | 151901520000 | 468000 | 468000 | 468000 | 468000 | 15615 |
| 198 | 20231127 | 152900 | 144593700000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 199 | 20231127 | 152800 | 144593700000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 200 | 20231127 | 152700 | 144593700000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 201 | 20231127 | 152600 | 144593700000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 202 | 20231127 | 152500 | 144593700000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 203 | 20231127 | 152400 | 144593700000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 204 | 20231127 | 152300 | 144593700000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 205 | 20231127 | 152200 | 144593700000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 206 | 20231127 | 152100 | 144593700000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 207 | 20231127 | 152000 | 144593700000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 208 | 20231127 | 151900 | 144593700000 | 468000 | 468000 | 468500 | 467500 | 772 |
| 209 | 20231127 | 151800 | 144232534500 | 468000 | 468000 | 468500 | 467500 | 863 |
| 210 | 20231127 | 151700 | 143828599500 | 468000 | 468000 | 468500 | 467500 | 868 |
| 211 | 20231127 | 151600 | 143422462000 | 468000 | 468000 | 468500 | 468000 | 1233 |
| 212 | 20231127 | 151500 | 142845341500 | 468000 | 468500 | 468500 | 468000 | 233 |
| 213 | 20231127 | 151400 | 142736200500 | 468500 | 468000 | 468500 | 468000 | 760 |
| 214 | 20231127 | 151300 | 142380486000 | 468500 | 468500 | 468500 | 468000 | 385 |
| 215 | 20231127 | 151200 | 142200187000 | 468500 | 468500 | 468500 | 468000 | 239 |
| 216 | 20231127 | 151100 | 142088267500 | 468500 | 468500 | 468500 | 468000 | 385 |
| 217 | 20231127 | 151000 | 141907949500 | 468000 | 468000 | 468500 | 467500 | 743 |
| 218 | 20231127 | 150900 | 141560210000 | 467500 | 468000 | 468500 | 467500 | 451 |
| 219 | 20231127 | 150800 | 141349137000 | 468000 | 467500 | 468500 | 467500 | 857 |
| 220 | 20231127 | 150700 | 140948211000 | 468000 | 468500 | 468500 | 467500 | 821 |
| 221 | 20231127 | 150600 | 140564000500 | 468500 | 468000 | 468500 | 467500 | 771 |
| 222 | 20231127 | 150500 | 140203184000 | 468000 | 468500 | 468500 | 467500 | 409 |
| 223 | 20231127 | 150400 | 140011840500 | 468000 | 468000 | 468500 | 468000 | 439 |
| 224 | 20231127 | 150300 | 139806363000 | 468000 | 468000 | 468500 | 468000 | 745 |
| 225 | 20231127 | 150200 | 139457688000 | 468000 | 468000 | 468500 | 468000 | 401 |
| 226 | 20231127 | 150100 | 139269978500 | 468000 | 468500 | 468500 | 468000 | 764 |
| 227 | 20231127 | 150000 | 138912397500 | 468500 | 468000 | 468500 | 468000 | 523 |
| 228 | 20231127 | 145900 | 138667477000 | 468000 | 468000 | 468500 | 468000 | 533 |
| 229 | 20231127 | 145800 | 138418017500 | 468000 | 468000 | 468500 | 468000 | 336 |
| 230 | 20231127 | 145700 | 138260738000 | 468000 | 468000 | 468500 | 468000 | 917 |
| 231 | 20231127 | 145600 | 137831552500 | 468500 | 468500 | 468500 | 468000 | 415 |
| 232 | 20231127 | 145500 | 137637280000 | 468000 | 468500 | 468500 | 468000 | 246 |
| 233 | 20231127 | 145400 | 137522099500 | 468500 | 468500 | 468500 | 468000 | 98 |
| 234 | 20231127 | 145300 | 137476209500 | 468500 | 468500 | 468500 | 468000 | 331 |
| 235 | 20231127 | 145200 | 137321168000 | 468000 | 468500 | 468500 | 468000 | 148 |
| 236 | 20231127 | 145100 | 137251869000 | 468500 | 469000 | 469000 | 468000 | 858 |
| 237 | 20231127 | 145000 | 136849913000 | 468500 | 468500 | 469000 | 468000 | 269 |
| 238 | 20231127 | 144900 | 136723878500 | 468500 | 469000 | 469000 | 468500 | 1101 |
| 239 | 20231127 | 144800 | 136208027500 | 469000 | 468500 | 469000 | 468500 | 268 |
| 240 | 20231127 | 144700 | 136082442500 | 468500 | 469000 | 469000 | 468500 | 223 |
| 241 | 20231127 | 144600 | 135977938000 | 469000 | 469000 | 469000 | 468500 | 325 |
| 242 | 20231127 | 144500 | 135825575000 | 468500 | 468500 | 469000 | 468000 | 203 |
| 243 | 20231127 | 144400 | 135730471000 | 468500 | 468500 | 468500 | 468000 | 548 |
| 244 | 20231127 | 144300 | 135473935000 | 468500 | 469000 | 469000 | 468000 | 384 |
| 245 | 20231127 | 144200 | 135294011500 | 469000 | 468000 | 469000 | 468000 | 1816 |
| 246 | 20231127 | 144100 | 134443168000 | 468000 | 468000 | 468500 | 468000 | 323 |
| 247 | 20231127 | 144000 | 134291996000 | 468000 | 468000 | 468500 | 468000 | 301 |
| 248 | 20231127 | 143900 | 134151104500 | 468000 | 468500 | 468500 | 468000 | 793 |
| 249 | 20231127 | 143800 | 133779945500 | 468000 | 468000 | 468500 | 468000 | 311 |
| 250 | 20231127 | 143700 | 133634333000 | 468000 | 468000 | 468500 | 468000 | 189 |
| 251 | 20231127 | 143600 | 133545863000 | 468000 | 468000 | 468500 | 468000 | 595 |
| 252 | 20231127 | 143500 | 133267373000 | 468000 | 468000 | 468500 | 467500 | 1217 |
| 253 | 20231127 | 143400 | 132697937000 | 467500 | 468000 | 468000 | 467500 | 308 |
| 254 | 20231127 | 143300 | 132553908000 | 467500 | 468500 | 468500 | 467500 | 1149 |
| 255 | 20231127 | 143200 | 132016246000 | 468000 | 468500 | 468500 | 468000 | 713 |
| 256 | 20231127 | 143100 | 131682517000 | 468500 | 467500 | 468500 | 467500 | 824 |
| 257 | 20231127 | 143000 | 131296837500 | 467500 | 467000 | 467500 | 467000 | 1889 |
| 258 | 20231127 | 142900 | 130413854500 | 467000 | 468000 | 468500 | 467000 | 5167 |
| 259 | 20231127 | 142800 | 127998256000 | 468000 | 468500 | 468500 | 468000 | 2315 |
| 260 | 20231127 | 142700 | 126914803000 | 468500 | 468000 | 468500 | 468000 | 664 |
| 261 | 20231127 | 142600 | 126603975000 | 468500 | 468000 | 468500 | 468000 | 211 |
| 262 | 20231127 | 142500 | 126505155500 | 468500 | 468000 | 468500 | 468000 | 188 |
| 263 | 20231127 | 142400 | 126417120500 | 468000 | 468500 | 468500 | 468000 | 209 |
| 264 | 20231127 | 142300 | 126319262000 | 468000 | 468000 | 468500 | 468000 | 566 |
| 265 | 20231127 | 142200 | 126054363000 | 468000 | 468500 | 469000 | 468000 | 466 |
| 266 | 20231127 | 142100 | 125836058000 | 468500 | 468500 | 469000 | 468500 | 387 |
| 267 | 20231127 | 142000 | 125654744500 | 469000 | 468500 | 469000 | 468500 | 95 |
| 268 | 20231127 | 141900 | 125610233000 | 469000 | 468500 | 469500 | 468000 | 2065 |
| 269 | 20231127 | 141800 | 124642557000 | 468000 | 468500 | 468500 | 468000 | 280 |
| 270 | 20231127 | 141700 | 124511416500 | 468500 | 468000 | 468500 | 468000 | 141 |
| 271 | 20231127 | 141600 | 124445395500 | 468000 | 468500 | 468500 | 468000 | 345 |
| 272 | 20231127 | 141500 | 124283901500 | 468500 | 468500 | 469000 | 468000 | 1111 |
| 273 | 20231127 | 141400 | 123763382000 | 468500 | 468500 | 469000 | 468500 | 144 |
| 274 | 20231127 | 141300 | 123695907000 | 468500 | 468500 | 469000 | 468500 | 615 |
| 275 | 20231127 | 141200 | 123407766500 | 469000 | 468500 | 469000 | 468000 | 1059 |
| 276 | 20231127 | 141100 | 122911617500 | 468500 | 468500 | 468500 | 468000 | 308 |
| 277 | 20231127 | 141000 | 122767458500 | 468500 | 469000 | 469000 | 468500 | 1140 |
| 278 | 20231127 | 140900 | 122233334500 | 469000 | 468500 | 469000 | 468500 | 130 |
| 279 | 20231127 | 140800 | 122172400000 | 468500 | 468500 | 469000 | 468500 | 370 |
| 280 | 20231127 | 140700 | 121999038000 | 468500 | 468500 | 469000 | 468500 | 685 |
| 281 | 20231127 | 140600 | 121677824000 | 468500 | 468500 | 469000 | 468500 | 492 |
| 282 | 20231127 | 140500 | 121447260500 | 468500 | 468500 | 469000 | 468500 | 318 |
| 283 | 20231127 | 140400 | 121298179000 | 469000 | 469000 | 469000 | 468500 | 88 |
| 284 | 20231127 | 140300 | 121256915000 | 468500 | 468500 | 469000 | 468500 | 106 |
| 285 | 20231127 | 140200 | 121207233000 | 469000 | 469000 | 469000 | 468500 | 195 |
| 286 | 20231127 | 140100 | 121115781500 | 469000 | 469000 | 469500 | 469000 | 297 |
| 287 | 20231127 | 140000 | 120976468000 | 469000 | 469000 | 469500 | 469000 | 211 |
| 288 | 20231127 | 135900 | 120877474000 | 469000 | 469000 | 469500 | 469000 | 517 |
| 289 | 20231127 | 135800 | 120634998500 | 469000 | 469000 | 469500 | 469000 | 255 |
| 290 | 20231127 | 135700 | 120515386500 | 469000 | 469500 | 469500 | 469000 | 101 |
| 291 | 20231127 | 135600 | 120467984000 | 469500 | 469000 | 469500 | 469000 | 169 |
| 292 | 20231127 | 135500 | 120388677500 | 469000 | 469000 | 469500 | 469000 | 391 |
| 293 | 20231127 | 135400 | 120205262000 | 469000 | 469500 | 470000 | 469000 | 618 |
| 294 | 20231127 | 135300 | 119915133500 | 469500 | 469500 | 470000 | 469500 | 151 |
| 295 | 20231127 | 135200 | 119844221500 | 470000 | 470000 | 470000 | 469500 | 631 |
| 296 | 20231127 | 135100 | 119547671000 | 470000 | 470500 | 471000 | 470000 | 394 |
| 297 | 20231127 | 135000 | 119362323500 | 471000 | 470500 | 471000 | 470500 | 450 |
| 298 | 20231127 | 134900 | 119150597000 | 470500 | 470500 | 470500 | 470000 | 1306 |
| 299 | 20231127 | 134800 | 118536556000 | 470500 | 470500 | 470500 | 470000 | 1156 |
| 300 | 20231127 | 134700 | 117992768000 | 470000 | 470000 | 470500 | 470000 | 94 |
| 301 | 20231127 | 134600 | 117948581500 | 470500 | 469500 | 470500 | 469500 | 322 |
| 302 | 20231127 | 134500 | 117797313500 | 469500 | 470000 | 470000 | 469500 | 914 |
| 303 | 20231127 | 134400 | 117367813000 | 470000 | 470000 | 470000 | 469500 | 210 |
| 304 | 20231127 | 134300 | 117269132000 | 469500 | 469000 | 470000 | 469000 | 341 |
| 305 | 20231127 | 134200 | 117109032500 | 469000 | 469000 | 469500 | 469000 | 669 |
| 306 | 20231127 | 134100 | 116795184000 | 469000 | 468000 | 469000 | 468000 | 616 |
| 307 | 20231127 | 134000 | 116506595500 | 468500 | 468500 | 468500 | 468000 | 500 |
| 308 | 20231127 | 133900 | 116272474500 | 468500 | 468500 | 469000 | 468500 | 2117 |
| 309 | 20231127 | 133800 | 115280626000 | 469000 | 468500 | 469000 | 468500 | 205 |
| 310 | 20231127 | 133700 | 115184547000 | 468500 | 468500 | 469000 | 468500 | 920 |
| 311 | 20231127 | 133600 | 114753459000 | 468500 | 469500 | 469500 | 468500 | 1258 |
| 312 | 20231127 | 133500 | 114163394000 | 469000 | 469500 | 469500 | 469000 | 181 |
| 313 | 20231127 | 133400 | 114078488000 | 469000 | 469000 | 469500 | 469000 | 172 |
| 314 | 20231127 | 133300 | 113997799000 | 469500 | 469000 | 469500 | 469000 | 385 |
| 315 | 20231127 | 133200 | 113817219000 | 469000 | 469000 | 469000 | 468000 | 483 |
| 316 | 20231127 | 133100 | 113590818000 | 468500 | 468500 | 469000 | 468500 | 291 |
| 317 | 20231127 | 133000 | 113454455000 | 468500 | 469000 | 469000 | 468500 | 335 |
| 318 | 20231127 | 132900 | 113297474500 | 468500 | 468500 | 469000 | 468500 | 157 |
| 319 | 20231127 | 132800 | 113223878000 | 468500 | 468500 | 469000 | 468500 | 536 |
| 320 | 20231127 | 132700 | 112972737000 | 468500 | 468500 | 469000 | 468500 | 332 |
| 321 | 20231127 | 132600 | 112817166000 | 468500 | 469000 | 469000 | 468500 | 343 |
| 322 | 20231127 | 132500 | 112656335000 | 468500 | 468500 | 469000 | 468500 | 192 |
| 323 | 20231127 | 132400 | 112566332500 | 468500 | 468500 | 469000 | 468500 | 203 |
| 324 | 20231127 | 132300 | 112471203000 | 469000 | 468500 | 469000 | 468500 | 205 |
| 325 | 20231127 | 132200 | 112375123500 | 468500 | 468500 | 469000 | 468500 | 135 |
| 326 | 20231127 | 132100 | 112311870500 | 469000 | 469000 | 469000 | 468500 | 199 |
| 327 | 20231127 | 132000 | 112218598500 | 469000 | 468500 | 469000 | 468500 | 315 |
| 328 | 20231127 | 131900 | 112070906500 | 469000 | 468500 | 469000 | 468500 | 351 |
| 329 | 20231127 | 131800 | 111906442000 | 468500 | 468500 | 469000 | 468500 | 247 |
| 330 | 20231127 | 131700 | 111790666000 | 468500 | 468500 | 469000 | 468500 | 171 |
| 331 | 20231127 | 131600 | 111710535000 | 468500 | 468500 | 469000 | 468500 | 194 |
| 332 | 20231127 | 131500 | 111619592000 | 468500 | 468500 | 469000 | 468500 | 272 |
| 333 | 20231127 | 131400 | 111492136000 | 468500 | 468500 | 469000 | 468500 | 165 |
| 334 | 20231127 | 131300 | 111414818000 | 468500 | 468500 | 469000 | 468500 | 298 |
| 335 | 20231127 | 131200 | 111275192500 | 468500 | 469000 | 469000 | 468500 | 123 |
| 336 | 20231127 | 131100 | 111217527000 | 469000 | 468500 | 469000 | 468500 | 299 |
| 337 | 20231127 | 131000 | 111077335000 | 469000 | 468500 | 469000 | 468500 | 163 |
| 338 | 20231127 | 130900 | 111000953500 | 469000 | 469000 | 469000 | 468500 | 160 |
| 339 | 20231127 | 130800 | 110925945000 | 469000 | 469000 | 469000 | 468500 | 274 |
| 340 | 20231127 | 130700 | 110797547500 | 469000 | 468500 | 469000 | 468500 | 178 |
| 341 | 20231127 | 130600 | 110714125500 | 469000 | 468500 | 469000 | 468500 | 262 |
| 342 | 20231127 | 130500 | 110591347500 | 469000 | 469000 | 469000 | 468500 | 132 |
| 343 | 20231127 | 130400 | 110529479500 | 469000 | 468500 | 469000 | 468500 | 271 |
| 344 | 20231127 | 130300 | 110402464000 | 468500 | 469000 | 469000 | 468500 | 553 |
| 345 | 20231127 | 130200 | 110143336500 | 468500 | 469000 | 469000 | 468500 | 174 |
| 346 | 20231127 | 130100 | 110061747000 | 469000 | 469000 | 469000 | 468500 | 544 |
| 347 | 20231127 | 130000 | 109806810000 | 469000 | 469500 | 469500 | 468500 | 384 |
| 348 | 20231127 | 125900 | 109626715000 | 469000 | 469000 | 469500 | 469000 | 116 |
| 349 | 20231127 | 125800 | 109572307000 | 469000 | 469000 | 469500 | 468500 | 479 |
| 350 | 20231127 | 125700 | 109347677500 | 469000 | 468500 | 469000 | 468000 | 2009 |
| 351 | 20231127 | 125600 | 108406439000 | 468500 | 468500 | 468500 | 468000 | 951 |
| 352 | 20231127 | 125500 | 107961344000 | 468500 | 468000 | 468500 | 468000 | 331 |
| 353 | 20231127 | 125400 | 107806306000 | 468000 | 468500 | 468500 | 468000 | 358 |
| 354 | 20231127 | 125300 | 107638722500 | 468000 | 468000 | 468500 | 468000 | 570 |
| 355 | 20231127 | 125200 | 107371949000 | 468000 | 468000 | 468500 | 468000 | 167 |
| 356 | 20231127 | 125100 | 107293779500 | 468500 | 468500 | 468500 | 468000 | 856 |
| 357 | 20231127 | 125000 | 106893151000 | 468000 | 468500 | 468500 | 468000 | 846 |
| 358 | 20231127 | 124900 | 106496865500 | 468500 | 469000 | 469000 | 468500 | 383 |
| 359 | 20231127 | 124800 | 106317407500 | 469000 | 469000 | 469000 | 468500 | 208 |
| 360 | 20231127 | 124700 | 106219907500 | 469000 | 469000 | 469000 | 468500 | 149 |
| 361 | 20231127 | 124600 | 106150076000 | 468500 | 469000 | 469000 | 468500 | 136 |
| 362 | 20231127 | 124500 | 106086323000 | 468500 | 469000 | 469000 | 468500 | 356 |
| 363 | 20231127 | 124400 | 105919510500 | 468500 | 468500 | 469000 | 468500 | 335 |
| 364 | 20231127 | 124300 | 105762539000 | 468500 | 468500 | 469000 | 468500 | 247 |
| 365 | 20231127 | 124200 | 105646792000 | 468500 | 469000 | 469000 | 468500 | 112 |
| 366 | 20231127 | 124100 | 105594289500 | 469000 | 468500 | 469000 | 468500 | 229 |
| 367 | 20231127 | 124000 | 105486965500 | 468500 | 469000 | 469000 | 468500 | 428 |
| 368 | 20231127 | 123900 | 105286411500 | 469000 | 468500 | 469000 | 468500 | 289 |
| 369 | 20231127 | 123800 | 105150925000 | 468500 | 469000 | 469000 | 468500 | 741 |
| 370 | 20231127 | 123700 | 104803656000 | 469000 | 468500 | 469000 | 468500 | 235 |
| 371 | 20231127 | 123600 | 104693543500 | 468500 | 469000 | 469000 | 468500 | 65 |
| 372 | 20231127 | 123500 | 104663069000 | 469000 | 468500 | 469000 | 468500 | 335 |
| 373 | 20231127 | 123400 | 104506107500 | 468500 | 469000 | 469000 | 468500 | 447 |
| 374 | 20231127 | 123300 | 104296655000 | 469000 | 468500 | 469000 | 468500 | 462 |
| 375 | 20231127 | 123200 | 104080120500 | 468500 | 469000 | 469000 | 468500 | 136 |
| 376 | 20231127 | 123100 | 104016393500 | 468500 | 468500 | 469000 | 468500 | 93 |
| 377 | 20231127 | 123000 | 103972793000 | 468500 | 468500 | 469000 | 468000 | 123 |
| 378 | 20231127 | 122900 | 103915169500 | 468500 | 469000 | 469000 | 468000 | 644 |
| 379 | 20231127 | 122800 | 103613440000 | 469000 | 469000 | 469500 | 468500 | 1085 |
| 380 | 20231127 | 122700 | 103104541500 | 469000 | 468500 | 469000 | 468000 | 1281 |
| 381 | 20231127 | 122600 | 102504014500 | 468500 | 469000 | 469000 | 468500 | 2559 |
| 382 | 20231127 | 122500 | 101305116000 | 469000 | 469500 | 469500 | 468500 | 377 |
| 383 | 20231127 | 122400 | 101128337000 | 469500 | 469000 | 469500 | 469000 | 3463 |
| 384 | 20231127 | 122300 | 99504003500 | 469500 | 469500 | 469500 | 469000 | 148 |
| 385 | 20231127 | 122200 | 99434564500 | 469500 | 470000 | 470000 | 469000 | 1912 |
| 386 | 20231127 | 122100 | 98536865500 | 470000 | 469500 | 470000 | 469500 | 164 |
| 387 | 20231127 | 122000 | 98459840000 | 469500 | 469500 | 470000 | 469500 | 154 |
| 388 | 20231127 | 121900 | 98387526000 | 469500 | 470000 | 470000 | 469500 | 285 |
| 389 | 20231127 | 121800 | 98253612500 | 469500 | 470000 | 470000 | 469500 | 134 |
| 390 | 20231127 | 121700 | 98190651500 | 470000 | 470000 | 470000 | 469500 | 104 |
| 391 | 20231127 | 121600 | 98141774000 | 469500 | 470000 | 470000 | 469500 | 109 |
| 392 | 20231127 | 121500 | 98090565000 | 470000 | 470500 | 470500 | 470000 | 625 |
| 393 | 20231127 | 121400 | 97796813500 | 470000 | 470500 | 470500 | 470000 | 67 |
| 394 | 20231127 | 121300 | 97765313500 | 470000 | 470000 | 470500 | 470000 | 619 |
| 395 | 20231127 | 121200 | 97474360000 | 470000 | 470500 | 470500 | 470000 | 96 |
| 396 | 20231127 | 121100 | 97429229000 | 470500 | 470500 | 471000 | 470000 | 327 |
| 397 | 20231127 | 121000 | 97275385500 | 471000 | 470000 | 471000 | 470000 | 565 |
| 398 | 20231127 | 120900 | 97009560500 | 470500 | 470500 | 470500 | 470000 | 604 |
| 399 | 20231127 | 120800 | 96725661500 | 470500 | 470000 | 470500 | 470000 | 78 |
| 400 | 20231127 | 120700 | 96688982000 | 470500 | 470500 | 470500 | 470000 | 292 |
| 401 | 20231127 | 120600 | 96551601000 | 470500 | 470500 | 471000 | 470000 | 193 |
| 402 | 20231127 | 120500 | 96460843000 | 470500 | 470500 | 471000 | 470500 | 666 |
| 403 | 20231127 | 120400 | 96147489000 | 470500 | 470500 | 471000 | 470500 | 186 |
| 404 | 20231127 | 120300 | 96059907500 | 470500 | 470500 | 471000 | 470500 | 193 |
| 405 | 20231127 | 120200 | 95969049000 | 471000 | 470500 | 471000 | 470500 | 57 |
| 406 | 20231127 | 120100 | 95942229500 | 470500 | 471000 | 471000 | 470500 | 67 |
| 407 | 20231127 | 120000 | 95910699000 | 470500 | 471000 | 471000 | 470500 | 147 |
| 408 | 20231127 | 115900 | 95841500500 | 471000 | 470000 | 471000 | 470000 | 335 |
| 409 | 20231127 | 115800 | 95683910500 | 470000 | 470500 | 471000 | 470000 | 139 |
| 410 | 20231127 | 115700 | 95618545000 | 470000 | 470500 | 471000 | 470000 | 944 |
| 411 | 20231127 | 115600 | 95174416500 | 470500 | 470500 | 471000 | 470500 | 94 |
| 412 | 20231127 | 115500 | 95130174000 | 471000 | 470500 | 471000 | 470500 | 221 |
| 413 | 20231127 | 115400 | 95026149000 | 471000 | 470500 | 471000 | 470500 | 182 |
| 414 | 20231127 | 115300 | 94940477000 | 470500 | 471500 | 471500 | 470000 | 828 |
| 415 | 20231127 | 115200 | 94550831500 | 471000 | 471000 | 471500 | 470500 | 542 |
| 416 | 20231127 | 115100 | 94295649500 | 471000 | 470500 | 471000 | 470500 | 204 |
| 417 | 20231127 | 115000 | 94199619000 | 471000 | 470500 | 471000 | 470500 | 81 |
| 418 | 20231127 | 114900 | 94161499000 | 470500 | 471000 | 471000 | 470500 | 86 |
| 419 | 20231127 | 114800 | 94121006500 | 470500 | 470000 | 471000 | 470000 | 553 |
| 420 | 20231127 | 114700 | 93860838000 | 470500 | 470500 | 470500 | 470000 | 104 |
| 421 | 20231127 | 114600 | 93811949500 | 470500 | 470500 | 470500 | 470000 | 198 |
| 422 | 20231127 | 114500 | 93718804000 | 470500 | 470000 | 470500 | 470000 | 345 |
| 423 | 20231127 | 114400 | 93556592500 | 470500 | 470500 | 470500 | 470000 | 238 |
| 424 | 20231127 | 114300 | 93444677500 | 470500 | 470500 | 470500 | 470000 | 256 |
| 425 | 20231127 | 114200 | 93324275000 | 470500 | 471000 | 471000 | 470500 | 481 |
| 426 | 20231127 | 114100 | 93097945000 | 470500 | 470500 | 471000 | 470500 | 573 |
| 427 | 20231127 | 114000 | 92828341500 | 470500 | 471000 | 471000 | 470500 | 476 |
| 428 | 20231127 | 113900 | 92604369500 | 471000 | 470500 | 471000 | 470500 | 123 |
| 429 | 20231127 | 113800 | 92546482000 | 471000 | 470500 | 471000 | 470500 | 497 |
| 430 | 20231127 | 113700 | 92312608000 | 470500 | 471000 | 471000 | 470500 | 1183 |
| 431 | 20231127 | 113600 | 91755507000 | 471500 | 471000 | 471500 | 471000 | 485 |
| 432 | 20231127 | 113500 | 91527061500 | 471500 | 471000 | 471500 | 471000 | 563 |
| 433 | 20231127 | 113400 | 91261887500 | 471000 | 471000 | 471000 | 470500 | 156 |
| 434 | 20231127 | 113300 | 91188476000 | 470500 | 471000 | 471000 | 470500 | 317 |
| 435 | 20231127 | 113200 | 91039289500 | 471000 | 470500 | 471000 | 470500 | 348 |
| 436 | 20231127 | 113100 | 90875466500 | 471000 | 471000 | 471000 | 470500 | 156 |
| 437 | 20231127 | 113000 | 90802007000 | 470500 | 471000 | 471000 | 470500 | 287 |
| 438 | 20231127 | 112900 | 90666967500 | 470500 | 471000 | 471000 | 470500 | 315 |
| 439 | 20231127 | 112800 | 90518744000 | 470500 | 470000 | 470500 | 470000 | 1042 |
| 440 | 20231127 | 112700 | 90028555500 | 470000 | 469500 | 470000 | 469500 | 1342 |
| 441 | 20231127 | 112600 | 89397998000 | 470000 | 470000 | 470500 | 469500 | 2154 |
| 442 | 20231127 | 112500 | 88385614000 | 470000 | 470500 | 470500 | 470000 | 505 |
| 443 | 20231127 | 112400 | 88148251000 | 470500 | 470500 | 470500 | 470000 | 413 |
| 444 | 20231127 | 112300 | 87954117500 | 470500 | 470500 | 470500 | 470000 | 125 |
| 445 | 20231127 | 112200 | 87895349500 | 470500 | 470000 | 470500 | 470000 | 366 |
| 446 | 20231127 | 112100 | 87723212500 | 470500 | 470500 | 471000 | 470000 | 628 |
| 447 | 20231127 | 112000 | 87427717000 | 471000 | 471000 | 471000 | 470500 | 200 |
| 448 | 20231127 | 111900 | 87333593500 | 471000 | 470500 | 471000 | 470500 | 226 |
| 449 | 20231127 | 111800 | 87227222500 | 470500 | 470500 | 471000 | 470500 | 350 |
| 450 | 20231127 | 111700 | 87062531500 | 470500 | 470500 | 471000 | 470500 | 161 |
| 451 | 20231127 | 111600 | 86986774500 | 471000 | 471000 | 471000 | 470500 | 336 |
| 452 | 20231127 | 111500 | 86828616000 | 471000 | 471000 | 471000 | 470500 | 499 |
| 453 | 20231127 | 111400 | 86593646500 | 470500 | 470500 | 471000 | 470500 | 289 |
| 454 | 20231127 | 111300 | 86457667000 | 470500 | 471000 | 471000 | 470500 | 571 |
| 455 | 20231127 | 111200 | 86189001000 | 470500 | 470500 | 471000 | 470500 | 395 |
| 456 | 20231127 | 111100 | 86003115500 | 470500 | 471000 | 471000 | 470500 | 303 |
| 457 | 20231127 | 111000 | 85860541000 | 470500 | 471000 | 471500 | 470500 | 823 |
| 458 | 20231127 | 110900 | 85472899000 | 471000 | 471500 | 472000 | 471000 | 668 |
| 459 | 20231127 | 110800 | 85157800500 | 471500 | 470500 | 472000 | 470500 | 873 |
| 460 | 20231127 | 110700 | 84746521500 | 470500 | 471000 | 471000 | 470500 | 1253 |
| 461 | 20231127 | 110600 | 84156628000 | 471000 | 471000 | 471500 | 470500 | 1117 |
| 462 | 20231127 | 110500 | 83630529000 | 471000 | 471500 | 472000 | 471000 | 841 |
| 463 | 20231127 | 110400 | 83234061500 | 471500 | 471500 | 472000 | 471500 | 209 |
| 464 | 20231127 | 110300 | 83135463500 | 472000 | 471500 | 472000 | 471500 | 115 |
| 465 | 20231127 | 110200 | 83081224500 | 471500 | 471500 | 472000 | 471500 | 238 |
| 466 | 20231127 | 110100 | 82968998500 | 471500 | 472500 | 472500 | 471500 | 377 |
| 467 | 20231127 | 110000 | 82791101000 | 472000 | 472000 | 472500 | 472000 | 85 |
| 468 | 20231127 | 105900 | 82750975500 | 472000 | 472000 | 472500 | 472000 | 310 |
| 469 | 20231127 | 105800 | 82604626500 | 472000 | 472000 | 472500 | 472000 | 102 |
| 470 | 20231127 | 105700 | 82556468500 | 472500 | 472500 | 472500 | 472000 | 251 |
| 471 | 20231127 | 105600 | 82437960000 | 472500 | 473000 | 473000 | 472000 | 177 |
| 472 | 20231127 | 105500 | 82354351000 | 472500 | 472000 | 473000 | 472000 | 1358 |
| 473 | 20231127 | 105400 | 81713085000 | 472000 | 472500 | 473000 | 472000 | 1613 |
| 474 | 20231127 | 105300 | 80950664000 | 472500 | 473500 | 473500 | 472500 | 390 |
| 475 | 20231127 | 105200 | 80766187500 | 473500 | 473000 | 474000 | 472500 | 782 |
| 476 | 20231127 | 105100 | 80396234500 | 473000 | 474000 | 474000 | 472500 | 2664 |
| 477 | 20231127 | 105000 | 79135234000 | 473500 | 474000 | 474000 | 473500 | 773 |
| 478 | 20231127 | 104900 | 78768843000 | 474000 | 474000 | 474000 | 473500 | 1079 |
| 479 | 20231127 | 104800 | 78257504000 | 474000 | 474000 | 474000 | 473500 | 271 |
| 480 | 20231127 | 104700 | 78129090500 | 473500 | 473500 | 474000 | 473500 | 270 |
| 481 | 20231127 | 104600 | 78001219500 | 473500 | 473000 | 473500 | 473000 | 956 |
| 482 | 20231127 | 104500 | 77548653500 | 473000 | 473000 | 473500 | 473000 | 248 |
| 483 | 20231127 | 104400 | 77431318500 | 473000 | 473000 | 473500 | 472000 | 1975 |
| 484 | 20231127 | 104300 | 76497490500 | 473500 | 473000 | 473500 | 473000 | 502 |
| 485 | 20231127 | 104200 | 76259944500 | 473000 | 473000 | 473500 | 473000 | 441 |
| 486 | 20231127 | 104100 | 76051305500 | 473500 | 473000 | 473500 | 473000 | 429 |
| 487 | 20231127 | 104000 | 75848252500 | 473000 | 473000 | 473500 | 472500 | 1775 |
| 488 | 20231127 | 103900 | 75008638000 | 473000 | 473000 | 473000 | 472500 | 109 |
| 489 | 20231127 | 103800 | 74957087500 | 472500 | 472500 | 473000 | 472000 | 941 |
| 490 | 20231127 | 103700 | 74512474500 | 472000 | 472000 | 472500 | 472000 | 171 |
| 491 | 20231127 | 103600 | 74431756500 | 472000 | 472500 | 473000 | 472000 | 531 |
| 492 | 20231127 | 103500 | 74180847500 | 472500 | 472000 | 473000 | 472000 | 138 |
| 493 | 20231127 | 103400 | 74115634000 | 473000 | 472000 | 473000 | 472000 | 899 |
| 494 | 20231127 | 103300 | 73690915500 | 472000 | 472000 | 472500 | 472000 | 505 |
| 495 | 20231127 | 103200 | 73452327500 | 472000 | 472000 | 472500 | 472000 | 530 |
| 496 | 20231127 | 103100 | 73202035500 | 472000 | 472000 | 472500 | 471500 | 421 |
| 497 | 20231127 | 103000 | 73003257000 | 472000 | 472500 | 472500 | 471500 | 814 |
| 498 | 20231127 | 102900 | 72618960500 | 472000 | 471500 | 473000 | 471000 | 2741 |
| 499 | 20231127 | 102800 | 71324690000 | 471500 | 471000 | 472000 | 471000 | 698 |
| 500 | 20231127 | 102700 | 70995610500 | 471000 | 470500 | 471500 | 470500 | 434 |
| 501 | 20231127 | 102600 | 70791192000 | 471000 | 471000 | 471500 | 470500 | 455 |
| 502 | 20231127 | 102500 | 70577028500 | 471500 | 470500 | 471500 | 470500 | 803 |
| 503 | 20231127 | 102400 | 70198707000 | 470500 | 471000 | 471000 | 470500 | 334 |
| 504 | 20231127 | 102300 | 70041432000 | 471500 | 471000 | 471500 | 470500 | 343 |
| 505 | 20231127 | 102200 | 69879891500 | 471000 | 470500 | 471500 | 470500 | 1879 |
| 506 | 20231127 | 102100 | 68994620000 | 470500 | 470500 | 471000 | 470000 | 571 |
| 507 | 20231127 | 102000 | 68725980500 | 470000 | 470500 | 471000 | 470000 | 595 |
| 508 | 20231127 | 101900 | 68446022500 | 470500 | 471000 | 471000 | 470500 | 164 |
| 509 | 20231127 | 101800 | 68368825500 | 471000 | 471000 | 471000 | 470500 | 335 |
| 510 | 20231127 | 101700 | 68211151000 | 471000 | 471000 | 471000 | 470500 | 331 |
| 511 | 20231127 | 101600 | 68055259500 | 470500 | 470500 | 471000 | 470000 | 618 |
| 512 | 20231127 | 101500 | 67764545000 | 470500 | 471000 | 471000 | 470000 | 287 |
| 513 | 20231127 | 101400 | 67629603500 | 471000 | 470500 | 471000 | 470000 | 628 |
| 514 | 20231127 | 101300 | 67334117000 | 470500 | 470500 | 470500 | 470000 | 893 |
| 515 | 20231127 | 101200 | 66914233000 | 470000 | 470500 | 471000 | 470000 | 799 |
| 516 | 20231127 | 101100 | 66538324000 | 470500 | 470500 | 471500 | 470000 | 1447 |
| 517 | 20231127 | 101000 | 65857365500 | 470500 | 471000 | 471000 | 470000 | 1172 |
| 518 | 20231127 | 100900 | 65305858000 | 471000 | 471000 | 471500 | 470000 | 1423 |
| 519 | 20231127 | 100800 | 64635955500 | 470500 | 470500 | 471000 | 470000 | 969 |
| 520 | 20231127 | 100700 | 64180110500 | 470500 | 470500 | 471000 | 470000 | 452 |
| 521 | 20231127 | 100600 | 63967364000 | 470500 | 471500 | 471500 | 470500 | 1083 |
| 522 | 20231127 | 100500 | 63457482000 | 471500 | 472500 | 472500 | 471500 | 1125 |
| 523 | 20231127 | 100400 | 62926599000 | 472000 | 470500 | 472000 | 470500 | 3025 |
| 524 | 20231127 | 100300 | 61499968500 | 471000 | 471500 | 471500 | 470500 | 1613 |
| 525 | 20231127 | 100200 | 60740128500 | 471500 | 470500 | 472000 | 470500 | 1757 |
| 526 | 20231127 | 100100 | 59912166000 | 470500 | 470000 | 471000 | 469500 | 1544 |
| 527 | 20231127 | 100000 | 59185993500 | 470000 | 470000 | 470500 | 470000 | 431 |
| 528 | 20231127 | 095900 | 58983420500 | 470000 | 470000 | 470500 | 469500 | 917 |
| 529 | 20231127 | 095800 | 58552425000 | 470000 | 470000 | 470500 | 470000 | 586 |
| 530 | 20231127 | 095700 | 58276971000 | 470000 | 470000 | 470500 | 469500 | 991 |
| 531 | 20231127 | 095600 | 57811145000 | 470000 | 470000 | 471000 | 470000 | 410 |
| 532 | 20231127 | 095500 | 57618243000 | 470500 | 469000 | 471000 | 469000 | 1739 |
| 533 | 20231127 | 095400 | 56800887000 | 469000 | 469500 | 469500 | 469000 | 1246 |
| 534 | 20231127 | 095300 | 56216416500 | 469500 | 469500 | 470000 | 469000 | 850 |
| 535 | 20231127 | 095200 | 55817349500 | 469500 | 470000 | 470000 | 469500 | 650 |
| 536 | 20231127 | 095100 | 55512099500 | 469500 | 470000 | 470000 | 469500 | 256 |
| 537 | 20231127 | 095000 | 55391834500 | 470000 | 470000 | 470500 | 469500 | 699 |
| 538 | 20231127 | 094900 | 55063316000 | 470000 | 470000 | 470000 | 469000 | 825 |
| 539 | 20231127 | 094800 | 54675753500 | 469500 | 469000 | 471000 | 469000 | 3325 |
| 540 | 20231127 | 094700 | 53113551000 | 469500 | 469500 | 469500 | 469000 | 651 |
| 541 | 20231127 | 094600 | 52808170000 | 469000 | 469500 | 470000 | 469000 | 1293 |
| 542 | 20231127 | 094500 | 52201117500 | 469500 | 470000 | 470500 | 469500 | 1117 |
| 543 | 20231127 | 094400 | 51676329000 | 470000 | 469500 | 470000 | 469500 | 1407 |
| 544 | 20231127 | 094300 | 51015160000 | 469500 | 470000 | 470000 | 469500 | 335 |
| 545 | 20231127 | 094200 | 50857840000 | 469500 | 469500 | 470000 | 469500 | 358 |
| 546 | 20231127 | 094100 | 50689732000 | 470000 | 470000 | 470500 | 469000 | 1708 |
| 547 | 20231127 | 094000 | 49887364000 | 470000 | 469500 | 470500 | 469500 | 1193 |
| 548 | 20231127 | 093900 | 49327010500 | 469500 | 471000 | 471000 | 469500 | 2513 |
| 549 | 20231127 | 093800 | 48145611000 | 471000 | 471500 | 471500 | 470500 | 569 |
| 550 | 20231127 | 093700 | 47877623000 | 471000 | 471000 | 471500 | 470500 | 951 |
| 551 | 20231127 | 093600 | 47429716000 | 471000 | 471500 | 471500 | 470500 | 1179 |
| 552 | 20231127 | 093500 | 46874487500 | 471000 | 470500 | 472000 | 470000 | 2354 |
| 553 | 20231127 | 093400 | 45765329000 | 470500 | 469500 | 470500 | 469000 | 1040 |
| 554 | 20231127 | 093300 | 45276475000 | 469000 | 470000 | 470000 | 468000 | 3317 |
| 555 | 20231127 | 093200 | 43719575500 | 470000 | 469500 | 470000 | 469000 | 1352 |
| 556 | 20231127 | 093100 | 43084689500 | 469000 | 468500 | 470000 | 468500 | 1296 |
| 557 | 20231127 | 093000 | 42477011000 | 468500 | 468000 | 468500 | 467500 | 852 |
| 558 | 20231127 | 092900 | 42078276500 | 468000 | 468000 | 468000 | 467500 | 925 |
| 559 | 20231127 | 092800 | 41645514500 | 467500 | 467000 | 468000 | 467000 | 1599 |
| 560 | 20231127 | 092700 | 40897947000 | 467500 | 466500 | 467500 | 466500 | 1432 |
| 561 | 20231127 | 092600 | 40229201000 | 466500 | 467000 | 467000 | 466000 | 3327 |
| 562 | 20231127 | 092500 | 38677401000 | 466500 | 466000 | 467000 | 466000 | 2631 |
| 563 | 20231127 | 092400 | 37450534000 | 466500 | 466500 | 467000 | 466000 | 1629 |
| 564 | 20231127 | 092300 | 36690514500 | 466500 | 466000 | 467000 | 466000 | 2912 |
| 565 | 20231127 | 092200 | 35332725500 | 466500 | 467000 | 467000 | 466000 | 2765 |
| 566 | 20231127 | 092100 | 34042852500 | 467000 | 468000 | 468500 | 466500 | 5839 |
| 567 | 20231127 | 092000 | 31312818000 | 468500 | 468500 | 469000 | 468000 | 1513 |
| 568 | 20231127 | 091900 | 30604251500 | 469000 | 468500 | 469000 | 468000 | 2037 |
| 569 | 20231127 | 091800 | 29649958500 | 468500 | 469500 | 469500 | 468000 | 3860 |
| 570 | 20231127 | 091700 | 27841028000 | 469000 | 469500 | 470000 | 469000 | 1524 |
| 571 | 20231127 | 091600 | 27125965500 | 469000 | 470000 | 470000 | 469000 | 2407 |
| 572 | 20231127 | 091500 | 25995938500 | 469500 | 470000 | 470500 | 469500 | 2584 |
| 573 | 20231127 | 091400 | 24782183500 | 470000 | 470500 | 470500 | 470000 | 1164 |
| 574 | 20231127 | 091300 | 24235007000 | 470500 | 471000 | 471000 | 470000 | 1283 |
| 575 | 20231127 | 091200 | 23631289000 | 470500 | 471500 | 471500 | 470500 | 1741 |
| 576 | 20231127 | 091100 | 22811423000 | 471500 | 471000 | 471500 | 471000 | 589 |
| 577 | 20231127 | 091000 | 22533840500 | 471000 | 471000 | 472000 | 470500 | 1354 |
| 578 | 20231127 | 090900 | 21895727000 | 471000 | 470500 | 472000 | 470000 | 3019 |
| 579 | 20231127 | 090800 | 20474231500 | 470500 | 470500 | 471000 | 470000 | 1157 |
| 580 | 20231127 | 090700 | 19929762000 | 470500 | 471000 | 472000 | 470000 | 2570 |
| 581 | 20231127 | 090600 | 18719761000 | 471000 | 470000 | 472000 | 469500 | 5043 |
| 582 | 20231127 | 090500 | 16348397000 | 470000 | 469500 | 470500 | 469500 | 5066 |
| 583 | 20231127 | 090400 | 13967491500 | 470000 | 470500 | 471000 | 469500 | 3306 |
| 584 | 20231127 | 090300 | 12413524000 | 470500 | 471500 | 472000 | 470000 | 3739 |
| 585 | 20231127 | 090200 | 10652793000 | 471500 | 472500 | 473000 | 471500 | 5961 |
| 586 | 20231127 | 090100 | 7839608000 | 472500 | 471500 | 475000 | 470500 | 8145 |
| 587 | 20231127 | 090000 | 3997200500 | 472000 | 473000 | 473500 | 471500 | 8206 |