35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 184400 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 19008 |
| 3 | 20231128 | 184300 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 4 | 20231128 | 184200 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 5 | 20231128 | 184100 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 6 | 20231128 | 184000 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 7 | 20231128 | 183900 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 8 | 20231128 | 183800 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 9 | 20231128 | 183700 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 10 | 20231128 | 183600 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 11 | 20231128 | 183500 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 12 | 20231128 | 183400 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 13 | 20231128 | 183300 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 14 | 20231128 | 183200 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 15 | 20231128 | 183100 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 16 | 20231128 | 183000 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 17 | 20231128 | 182900 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 18 | 20231128 | 182800 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 19 | 20231128 | 182700 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 20 | 20231128 | 182600 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 21 | 20231128 | 182500 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 22 | 20231128 | 182400 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 23 | 20231128 | 182300 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 24 | 20231128 | 182200 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 25 | 20231128 | 182100 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 26 | 20231128 | 182000 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 27 | 20231128 | 181900 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 28 | 20231128 | 181800 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 29 | 20231128 | 181700 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 30 | 20231128 | 181600 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 31 | 20231128 | 181500 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 32 | 20231128 | 181400 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 19008 |
| 33 | 20231128 | 181300 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 34 | 20231128 | 181200 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 35 | 20231128 | 181100 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 36 | 20231128 | 181000 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 37 | 20231128 | 180900 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 38 | 20231128 | 180800 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 39 | 20231128 | 180700 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 40 | 20231128 | 180600 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 41 | 20231128 | 180500 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 42 | 20231128 | 180400 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 43 | 20231128 | 180300 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 44 | 20231128 | 180200 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 45 | 20231128 | 180100 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 46 | 20231128 | 180000 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 47 | 20231128 | 175900 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 48 | 20231128 | 175800 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 49 | 20231128 | 175700 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 50 | 20231128 | 175600 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 51 | 20231128 | 175500 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 52 | 20231128 | 175400 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 53 | 20231128 | 175300 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 54 | 20231128 | 175200 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 55 | 20231128 | 175100 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 56 | 20231128 | 175000 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 57 | 20231128 | 174900 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 58 | 20231128 | 174800 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 59 | 20231128 | 174700 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 60 | 20231128 | 174600 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 61 | 20231128 | 174500 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 62 | 20231128 | 174400 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 19008 |
| 63 | 20231128 | 174300 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 64 | 20231128 | 174200 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 65 | 20231128 | 174100 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 66 | 20231128 | 174000 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 67 | 20231128 | 173900 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 68 | 20231128 | 173800 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 69 | 20231128 | 173700 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 70 | 20231128 | 173600 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 71 | 20231128 | 173500 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 72 | 20231128 | 173400 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 73 | 20231128 | 173300 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 74 | 20231128 | 173200 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 75 | 20231128 | 173100 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 76 | 20231128 | 173000 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 77 | 20231128 | 172900 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 78 | 20231128 | 172800 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 79 | 20231128 | 172700 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 80 | 20231128 | 172600 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 81 | 20231128 | 172500 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 82 | 20231128 | 172400 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 83 | 20231128 | 172300 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 84 | 20231128 | 172200 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 85 | 20231128 | 172100 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 86 | 20231128 | 172000 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 87 | 20231128 | 171900 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 88 | 20231128 | 171800 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 89 | 20231128 | 171700 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 90 | 20231128 | 171600 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 91 | 20231128 | 171500 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 92 | 20231128 | 171400 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 19008 |
| 93 | 20231128 | 171300 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 94 | 20231128 | 171200 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 95 | 20231128 | 171100 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 96 | 20231128 | 171000 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 97 | 20231128 | 170900 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 98 | 20231128 | 170800 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 99 | 20231128 | 170700 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 100 | 20231128 | 170600 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 101 | 20231128 | 170500 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 102 | 20231128 | 170400 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 103 | 20231128 | 170300 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 104 | 20231128 | 170200 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 105 | 20231128 | 170100 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 106 | 20231128 | 170000 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 107 | 20231128 | 165900 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 108 | 20231128 | 165800 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 109 | 20231128 | 165700 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 110 | 20231128 | 165600 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 111 | 20231128 | 165500 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 112 | 20231128 | 165400 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 113 | 20231128 | 165300 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 114 | 20231128 | 165200 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 115 | 20231128 | 165100 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 116 | 20231128 | 165000 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 117 | 20231128 | 164900 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 118 | 20231128 | 164800 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 119 | 20231128 | 164700 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 120 | 20231128 | 164600 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 121 | 20231128 | 164500 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 122 | 20231128 | 164400 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 19008 |
| 123 | 20231128 | 164300 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 124 | 20231128 | 164200 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 125 | 20231128 | 164100 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 126 | 20231128 | 164000 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 127 | 20231128 | 163900 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 128 | 20231128 | 163800 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 129 | 20231128 | 163700 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 130 | 20231128 | 163600 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 131 | 20231128 | 163500 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 132 | 20231128 | 163400 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 133 | 20231128 | 163300 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 134 | 20231128 | 163200 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 135 | 20231128 | 163100 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 136 | 20231128 | 163000 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 137 | 20231128 | 162900 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 138 | 20231128 | 162800 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 139 | 20231128 | 162700 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 140 | 20231128 | 162600 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 141 | 20231128 | 162500 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 142 | 20231128 | 162400 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 143 | 20231128 | 162300 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 144 | 20231128 | 162200 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 145 | 20231128 | 162100 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 146 | 20231128 | 162000 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 147 | 20231128 | 161900 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 148 | 20231128 | 161800 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 149 | 20231128 | 161700 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 150 | 20231128 | 161600 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 151 | 20231128 | 161500 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 152 | 20231128 | 161400 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 19008 |
| 153 | 20231128 | 161300 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 154 | 20231128 | 161200 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 155 | 20231128 | 161100 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 156 | 20231128 | 161000 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 157 | 20231128 | 160900 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 158 | 20231128 | 160800 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 159 | 20231128 | 160700 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 160 | 20231128 | 160600 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 161 | 20231128 | 160500 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 162 | 20231128 | 160400 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 163 | 20231128 | 160300 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 164 | 20231128 | 160200 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 165 | 20231128 | 160100 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 166 | 20231128 | 160000 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 167 | 20231128 | 155900 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 168 | 20231128 | 155800 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 169 | 20231128 | 155700 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 170 | 20231128 | 155600 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 171 | 20231128 | 155500 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 172 | 20231128 | 155400 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 173 | 20231128 | 155300 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 174 | 20231128 | 155200 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 175 | 20231128 | 155100 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 176 | 20231128 | 155000 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 177 | 20231128 | 154900 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 178 | 20231128 | 154800 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 179 | 20231128 | 154700 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 180 | 20231128 | 154600 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 181 | 20231128 | 154500 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 182 | 20231128 | 154400 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 19008 |
| 183 | 20231128 | 154300 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 184 | 20231128 | 154200 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 185 | 20231128 | 154100 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 186 | 20231128 | 154000 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 187 | 20231128 | 153900 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 188 | 20231128 | 153800 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 189 | 20231128 | 153700 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 190 | 20231128 | 153600 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 191 | 20231128 | 153500 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 192 | 20231128 | 153400 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 193 | 20231128 | 153300 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 194 | 20231128 | 153200 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 195 | 20231128 | 153100 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 0 |
| 196 | 20231128 | 153000 | 193227774000 | 478000 | 478000 | 478000 | 478000 | 19008 |
| 197 | 20231128 | 152900 | 184141950000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 198 | 20231128 | 152800 | 184141950000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 199 | 20231128 | 152700 | 184141950000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 200 | 20231128 | 152600 | 184141950000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 201 | 20231128 | 152500 | 184141950000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 202 | 20231128 | 152400 | 184141950000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 203 | 20231128 | 152300 | 184141950000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 204 | 20231128 | 152200 | 184141950000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 205 | 20231128 | 152100 | 184141950000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 206 | 20231128 | 152000 | 184141950000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 207 | 20231128 | 151900 | 184141950000 | 477500 | 477000 | 477500 | 477000 | 1242 |
| 208 | 20231128 | 151800 | 183549168000 | 477500 | 476500 | 477500 | 476500 | 3930 |
| 209 | 20231128 | 151700 | 181674740000 | 476500 | 477000 | 477000 | 476500 | 1525 |
| 210 | 20231128 | 151600 | 180947448000 | 477000 | 476500 | 477000 | 476500 | 1829 |
| 211 | 20231128 | 151500 | 180075159000 | 477000 | 476500 | 477000 | 476500 | 1314 |
| 212 | 20231128 | 151400 | 179448506500 | 477000 | 476000 | 477000 | 476000 | 3994 |
| 213 | 20231128 | 151300 | 177545431000 | 476500 | 476500 | 476500 | 476000 | 901 |
| 214 | 20231128 | 151200 | 177116184500 | 476500 | 476000 | 476500 | 476000 | 607 |
| 215 | 20231128 | 151100 | 176827177500 | 476500 | 475500 | 476500 | 475500 | 1406 |
| 216 | 20231128 | 151000 | 176158085500 | 475500 | 476000 | 476500 | 475500 | 1779 |
| 217 | 20231128 | 150900 | 175311238000 | 476500 | 476000 | 476500 | 475500 | 2819 |
| 218 | 20231128 | 150800 | 173969157000 | 476000 | 476000 | 476000 | 475500 | 1714 |
| 219 | 20231128 | 150700 | 173153340500 | 476000 | 475500 | 476000 | 475500 | 1032 |
| 220 | 20231128 | 150600 | 172662194000 | 475500 | 475000 | 476000 | 475000 | 1796 |
| 221 | 20231128 | 150500 | 171808209000 | 475000 | 475000 | 475500 | 474500 | 2118 |
| 222 | 20231128 | 150400 | 170802227000 | 475000 | 474500 | 475000 | 474500 | 1606 |
| 223 | 20231128 | 150300 | 170039450000 | 474500 | 475000 | 475000 | 474500 | 686 |
| 224 | 20231128 | 150200 | 169713698000 | 474500 | 474500 | 475000 | 474500 | 526 |
| 225 | 20231128 | 150100 | 169463955500 | 474500 | 474500 | 475000 | 474500 | 664 |
| 226 | 20231128 | 150000 | 169148764500 | 474500 | 474500 | 475000 | 474500 | 725 |
| 227 | 20231128 | 145900 | 168804474500 | 474500 | 474500 | 475000 | 474000 | 1965 |
| 228 | 20231128 | 145800 | 167872090000 | 474500 | 474000 | 474500 | 474000 | 757 |
| 229 | 20231128 | 145700 | 167512992000 | 474000 | 474000 | 474500 | 473500 | 2260 |
| 230 | 20231128 | 145600 | 166441316500 | 474000 | 474000 | 474000 | 473500 | 907 |
| 231 | 20231128 | 145500 | 166011424000 | 474000 | 474000 | 474500 | 473500 | 1359 |
| 232 | 20231128 | 145400 | 165367191500 | 473500 | 472500 | 474000 | 472500 | 2966 |
| 233 | 20231128 | 145300 | 163962596500 | 473000 | 473000 | 473000 | 472500 | 341 |
| 234 | 20231128 | 145200 | 163801321000 | 472500 | 472500 | 473000 | 472500 | 600 |
| 235 | 20231128 | 145100 | 163517600500 | 472500 | 472000 | 473000 | 472000 | 1267 |
| 236 | 20231128 | 145000 | 162918989000 | 472500 | 472500 | 473000 | 472000 | 3106 |
| 237 | 20231128 | 144900 | 161450638000 | 472500 | 473000 | 473000 | 472500 | 389 |
| 238 | 20231128 | 144800 | 161266691000 | 472500 | 472500 | 473000 | 472500 | 528 |
| 239 | 20231128 | 144700 | 161016987000 | 472500 | 472000 | 473000 | 472000 | 1567 |
| 240 | 20231128 | 144600 | 160276632500 | 472000 | 472000 | 472500 | 472000 | 130 |
| 241 | 20231128 | 144500 | 160215248000 | 472500 | 472000 | 472500 | 472000 | 212 |
| 242 | 20231128 | 144400 | 160115134500 | 472000 | 472000 | 472500 | 472000 | 1002 |
| 243 | 20231128 | 144300 | 159642142500 | 472500 | 471500 | 472500 | 471500 | 1412 |
| 244 | 20231128 | 144200 | 158975657000 | 472000 | 471500 | 472000 | 471500 | 354 |
| 245 | 20231128 | 144100 | 158808641000 | 472000 | 472000 | 472000 | 471500 | 343 |
| 246 | 20231128 | 144000 | 158646806500 | 472000 | 471500 | 472000 | 471500 | 407 |
| 247 | 20231128 | 143900 | 158454740000 | 472000 | 472000 | 472000 | 471500 | 293 |
| 248 | 20231128 | 143800 | 158316478500 | 472000 | 471500 | 472000 | 471500 | 233 |
| 249 | 20231128 | 143700 | 158206521500 | 471500 | 471500 | 472000 | 471500 | 253 |
| 250 | 20231128 | 143600 | 158087221000 | 471500 | 472000 | 472000 | 471500 | 129 |
| 251 | 20231128 | 143500 | 158026376500 | 471500 | 472000 | 472500 | 471500 | 2734 |
| 252 | 20231128 | 143400 | 156736590000 | 472000 | 472000 | 472500 | 472000 | 398 |
| 253 | 20231128 | 143300 | 156548658500 | 472000 | 472000 | 472500 | 471500 | 1332 |
| 254 | 20231128 | 143200 | 155919966000 | 472000 | 471000 | 472000 | 471000 | 2063 |
| 255 | 20231128 | 143100 | 154947081500 | 471000 | 471500 | 471500 | 471000 | 779 |
| 256 | 20231128 | 143000 | 154579809000 | 471500 | 471500 | 471500 | 471000 | 302 |
| 257 | 20231128 | 142900 | 154437444500 | 471500 | 471000 | 471500 | 471000 | 147 |
| 258 | 20231128 | 142800 | 154368140000 | 471000 | 471500 | 471500 | 471000 | 334 |
| 259 | 20231128 | 142700 | 154210713500 | 471500 | 470500 | 471500 | 470500 | 3729 |
| 260 | 20231128 | 142600 | 152454295000 | 471000 | 471000 | 471000 | 470500 | 258 |
| 261 | 20231128 | 142500 | 152332867500 | 470500 | 470500 | 471000 | 470500 | 554 |
| 262 | 20231128 | 142400 | 152072192500 | 470500 | 471000 | 471000 | 470500 | 406 |
| 263 | 20231128 | 142300 | 151881119500 | 471000 | 470500 | 471000 | 470500 | 353 |
| 264 | 20231128 | 142200 | 151715010500 | 470500 | 470500 | 471000 | 470500 | 342 |
| 265 | 20231128 | 142100 | 151554085000 | 470500 | 471000 | 471000 | 470500 | 199 |
| 266 | 20231128 | 142000 | 151460437500 | 470500 | 471000 | 471000 | 470500 | 66 |
| 267 | 20231128 | 141900 | 151429372000 | 471000 | 471000 | 471000 | 470500 | 76 |
| 268 | 20231128 | 141800 | 151393592500 | 471000 | 471000 | 471000 | 470500 | 87 |
| 269 | 20231128 | 141700 | 151352624000 | 471000 | 471000 | 471000 | 470500 | 435 |
| 270 | 20231128 | 141600 | 151147752500 | 471000 | 470500 | 471000 | 470500 | 149 |
| 271 | 20231128 | 141500 | 151077601000 | 471000 | 470500 | 471000 | 470500 | 224 |
| 272 | 20231128 | 141400 | 150972193500 | 470500 | 471500 | 471500 | 470500 | 1532 |
| 273 | 20231128 | 141300 | 150250603500 | 471500 | 471000 | 471500 | 471000 | 226 |
| 274 | 20231128 | 141200 | 150144132500 | 471000 | 470500 | 471500 | 470500 | 1352 |
| 275 | 20231128 | 141100 | 149507209000 | 470500 | 471000 | 471000 | 470500 | 244 |
| 276 | 20231128 | 141000 | 149392341500 | 471000 | 471000 | 471000 | 470500 | 78 |
| 277 | 20231128 | 140900 | 149355614000 | 470500 | 470500 | 471000 | 470500 | 203 |
| 278 | 20231128 | 140800 | 149260062500 | 470500 | 470500 | 471000 | 470500 | 68 |
| 279 | 20231128 | 140700 | 149228063500 | 470500 | 470500 | 471000 | 470000 | 431 |
| 280 | 20231128 | 140600 | 149025278500 | 470000 | 470000 | 470500 | 470000 | 151 |
| 281 | 20231128 | 140500 | 148954269500 | 470500 | 470500 | 470500 | 470000 | 253 |
| 282 | 20231128 | 140400 | 148835321000 | 470000 | 470000 | 470500 | 470000 | 389 |
| 283 | 20231128 | 140300 | 148652366500 | 470000 | 471000 | 471000 | 470000 | 2633 |
| 284 | 20231128 | 140200 | 147414428000 | 470500 | 470500 | 471000 | 470500 | 105 |
| 285 | 20231128 | 140100 | 147365023500 | 471000 | 470500 | 471000 | 470500 | 149 |
| 286 | 20231128 | 140000 | 147294903000 | 470500 | 471000 | 471000 | 470500 | 331 |
| 287 | 20231128 | 135900 | 147139145000 | 470500 | 471000 | 471000 | 470500 | 115 |
| 288 | 20231128 | 135800 | 147085025500 | 470500 | 471000 | 471000 | 470500 | 75 |
| 289 | 20231128 | 135700 | 147049715000 | 471000 | 471000 | 471000 | 470500 | 67 |
| 290 | 20231128 | 135600 | 147018175000 | 471000 | 471000 | 471500 | 470000 | 2130 |
| 291 | 20231128 | 135500 | 146015729500 | 471000 | 470500 | 471500 | 470500 | 1298 |
| 292 | 20231128 | 135400 | 145404420500 | 471000 | 471000 | 471000 | 470500 | 826 |
| 293 | 20231128 | 135300 | 145015378000 | 470500 | 470500 | 471000 | 470500 | 276 |
| 294 | 20231128 | 135200 | 144885502500 | 471000 | 471000 | 471000 | 470500 | 383 |
| 295 | 20231128 | 135100 | 144705276500 | 470500 | 471000 | 471000 | 470500 | 227 |
| 296 | 20231128 | 135000 | 144598414000 | 470500 | 471000 | 471000 | 470500 | 82 |
| 297 | 20231128 | 134900 | 144559812500 | 470500 | 471000 | 471000 | 470500 | 185 |
| 298 | 20231128 | 134800 | 144472707500 | 471000 | 471000 | 471000 | 470500 | 147 |
| 299 | 20231128 | 134700 | 144403513500 | 470500 | 471000 | 471000 | 470500 | 140 |
| 300 | 20231128 | 134600 | 144337599000 | 471000 | 470500 | 471000 | 470500 | 61 |
| 301 | 20231128 | 134500 | 144308886500 | 470500 | 470500 | 471000 | 470500 | 404 |
| 302 | 20231128 | 134400 | 144118791000 | 470500 | 470500 | 471000 | 470500 | 107 |
| 303 | 20231128 | 134300 | 144068435000 | 470500 | 470500 | 471000 | 470000 | 329 |
| 304 | 20231128 | 134200 | 143913638000 | 470500 | 469500 | 470500 | 469500 | 1391 |
| 305 | 20231128 | 134100 | 143259890500 | 469500 | 470000 | 470000 | 469500 | 152 |
| 306 | 20231128 | 134000 | 143188494000 | 469500 | 470000 | 470000 | 469500 | 135 |
| 307 | 20231128 | 133900 | 143125067500 | 469500 | 470000 | 470000 | 469500 | 344 |
| 308 | 20231128 | 133800 | 142963470000 | 470000 | 469500 | 470000 | 469500 | 259 |
| 309 | 20231128 | 133700 | 142841827000 | 469500 | 469500 | 470000 | 469500 | 523 |
| 310 | 20231128 | 133600 | 142596162500 | 469500 | 470000 | 470000 | 469500 | 199 |
| 311 | 20231128 | 133500 | 142502679500 | 469500 | 470000 | 470000 | 469500 | 122 |
| 312 | 20231128 | 133400 | 142445374500 | 470000 | 470000 | 470000 | 469500 | 300 |
| 313 | 20231128 | 133300 | 142304505500 | 469500 | 469500 | 470000 | 469500 | 149 |
| 314 | 20231128 | 133200 | 142234514500 | 469500 | 469500 | 470000 | 469500 | 152 |
| 315 | 20231128 | 133100 | 142163122500 | 470000 | 470000 | 470000 | 469500 | 333 |
| 316 | 20231128 | 133000 | 142006697500 | 469500 | 470000 | 470000 | 469500 | 186 |
| 317 | 20231128 | 132900 | 141919344500 | 469500 | 470000 | 470000 | 469500 | 230 |
| 318 | 20231128 | 132800 | 141811315000 | 470000 | 469500 | 470000 | 469500 | 224 |
| 319 | 20231128 | 132700 | 141706110500 | 469500 | 470000 | 470000 | 469500 | 360 |
| 320 | 20231128 | 132600 | 141537080000 | 470000 | 469500 | 470000 | 469500 | 50 |
| 321 | 20231128 | 132500 | 141513594000 | 470000 | 470000 | 470500 | 469500 | 420 |
| 322 | 20231128 | 132400 | 141316296500 | 470000 | 470000 | 470500 | 470000 | 290 |
| 323 | 20231128 | 132300 | 141179993500 | 470000 | 470000 | 470500 | 470000 | 47 |
| 324 | 20231128 | 132200 | 141157891500 | 470000 | 470500 | 471000 | 470000 | 175 |
| 325 | 20231128 | 132100 | 141075550500 | 470500 | 471000 | 471000 | 470000 | 598 |
| 326 | 20231128 | 132000 | 140794203000 | 470500 | 469500 | 470500 | 469500 | 2042 |
| 327 | 20231128 | 131900 | 139834215000 | 469500 | 469500 | 470000 | 469500 | 124 |
| 328 | 20231128 | 131800 | 139775982000 | 470000 | 469500 | 470000 | 469500 | 339 |
| 329 | 20231128 | 131700 | 139616697500 | 469500 | 469500 | 470000 | 469500 | 185 |
| 330 | 20231128 | 131600 | 139529835000 | 469500 | 469500 | 470000 | 469500 | 305 |
| 331 | 20231128 | 131500 | 139386617500 | 470000 | 470000 | 470000 | 469500 | 192 |
| 332 | 20231128 | 131400 | 139296428500 | 470000 | 470000 | 470500 | 469500 | 1545 |
| 333 | 20231128 | 131300 | 138570654500 | 470000 | 470500 | 470500 | 470000 | 263 |
| 334 | 20231128 | 131200 | 138447021000 | 470000 | 470500 | 470500 | 470000 | 171 |
| 335 | 20231128 | 131100 | 138366597000 | 470000 | 470000 | 470500 | 470000 | 298 |
| 336 | 20231128 | 131000 | 138226525500 | 470000 | 470000 | 470500 | 469500 | 707 |
| 337 | 20231128 | 130900 | 137894231000 | 470000 | 469500 | 470500 | 469500 | 880 |
| 338 | 20231128 | 130800 | 137480642500 | 469500 | 469500 | 470000 | 469500 | 87 |
| 339 | 20231128 | 130700 | 137439783000 | 469500 | 470000 | 470000 | 469500 | 118 |
| 340 | 20231128 | 130600 | 137384360000 | 470000 | 470000 | 470000 | 469500 | 436 |
| 341 | 20231128 | 130500 | 137179625500 | 470000 | 470000 | 470000 | 469500 | 109 |
| 342 | 20231128 | 130400 | 137128422000 | 470000 | 470000 | 470000 | 469500 | 833 |
| 343 | 20231128 | 130300 | 136737000500 | 470000 | 470500 | 470500 | 470000 | 263 |
| 344 | 20231128 | 130200 | 136613334000 | 470500 | 470500 | 470500 | 470000 | 63 |
| 345 | 20231128 | 130100 | 136583722000 | 470000 | 470000 | 470500 | 469500 | 629 |
| 346 | 20231128 | 130000 | 136288171000 | 470000 | 470000 | 470000 | 469500 | 458 |
| 347 | 20231128 | 125900 | 136072929000 | 469500 | 469500 | 470000 | 469500 | 180 |
| 348 | 20231128 | 125800 | 135988403500 | 470000 | 469500 | 470000 | 469500 | 109 |
| 349 | 20231128 | 125700 | 135937219000 | 469500 | 469500 | 470000 | 469500 | 322 |
| 350 | 20231128 | 125600 | 135786011500 | 469500 | 469500 | 470000 | 469500 | 215 |
| 351 | 20231128 | 125500 | 135684989500 | 470000 | 470000 | 470000 | 469500 | 84 |
| 352 | 20231128 | 125400 | 135645529500 | 470000 | 470000 | 470500 | 470000 | 443 |
| 353 | 20231128 | 125300 | 135437315500 | 470000 | 470000 | 470500 | 469500 | 890 |
| 354 | 20231128 | 125200 | 135019016000 | 469500 | 469500 | 470000 | 469500 | 60 |
| 355 | 20231128 | 125100 | 134990842500 | 470000 | 470000 | 470000 | 469500 | 270 |
| 356 | 20231128 | 125000 | 134864072000 | 470000 | 469500 | 470000 | 469000 | 525 |
| 357 | 20231128 | 124900 | 134617599000 | 469500 | 469500 | 469500 | 469000 | 218 |
| 358 | 20231128 | 124800 | 134515310500 | 469500 | 469000 | 469500 | 469000 | 229 |
| 359 | 20231128 | 124700 | 134407826500 | 469000 | 469500 | 470000 | 469000 | 1487 |
| 360 | 20231128 | 124600 | 133709346500 | 469500 | 470000 | 470000 | 469500 | 2595 |
| 361 | 20231128 | 124500 | 132490961500 | 469500 | 470000 | 470000 | 469500 | 2247 |
| 362 | 20231128 | 124400 | 131434877000 | 470000 | 470500 | 470500 | 470000 | 408 |
| 363 | 20231128 | 124300 | 131243110500 | 470500 | 470000 | 470500 | 470000 | 194 |
| 364 | 20231128 | 124200 | 131151909000 | 470500 | 470000 | 470500 | 470000 | 194 |
| 365 | 20231128 | 124100 | 131060700000 | 470000 | 470000 | 470500 | 470000 | 151 |
| 366 | 20231128 | 124000 | 130989695000 | 470000 | 470500 | 470500 | 470000 | 105 |
| 367 | 20231128 | 123900 | 130940318500 | 470500 | 470500 | 470500 | 470000 | 204 |
| 368 | 20231128 | 123800 | 130844419500 | 470000 | 470000 | 470500 | 470000 | 135 |
| 369 | 20231128 | 123700 | 130780928500 | 470500 | 470500 | 470500 | 470000 | 712 |
| 370 | 20231128 | 123600 | 130445936000 | 470500 | 470500 | 471000 | 470500 | 628 |
| 371 | 20231128 | 123500 | 130150450000 | 470500 | 470500 | 471000 | 470500 | 95 |
| 372 | 20231128 | 123400 | 130105739500 | 471000 | 470500 | 471000 | 470500 | 102 |
| 373 | 20231128 | 123300 | 130057726500 | 471000 | 471500 | 471500 | 470500 | 584 |
| 374 | 20231128 | 123200 | 129782666500 | 471500 | 471000 | 471500 | 471000 | 54 |
| 375 | 20231128 | 123100 | 129757225500 | 471000 | 472000 | 472000 | 471000 | 337 |
| 376 | 20231128 | 123000 | 129598350000 | 472000 | 471500 | 472000 | 471500 | 425 |
| 377 | 20231128 | 122900 | 129397814500 | 472000 | 471500 | 472000 | 471000 | 282 |
| 378 | 20231128 | 122800 | 129264859500 | 471500 | 470500 | 472000 | 470500 | 1283 |
| 379 | 20231128 | 122700 | 128660185500 | 471000 | 470500 | 471000 | 470500 | 170 |
| 380 | 20231128 | 122600 | 128580166500 | 471000 | 471000 | 471000 | 470500 | 112 |
| 381 | 20231128 | 122500 | 128527439000 | 470500 | 471000 | 471000 | 470500 | 229 |
| 382 | 20231128 | 122400 | 128419677500 | 470500 | 470500 | 471000 | 470500 | 246 |
| 383 | 20231128 | 122300 | 128303900500 | 471000 | 470500 | 471000 | 470500 | 122 |
| 384 | 20231128 | 122200 | 128246491500 | 470500 | 470500 | 471000 | 470500 | 407 |
| 385 | 20231128 | 122100 | 128054991500 | 470500 | 470500 | 471000 | 470500 | 207 |
| 386 | 20231128 | 122000 | 127957597500 | 470500 | 471000 | 471000 | 470500 | 36 |
| 387 | 20231128 | 121900 | 127940654500 | 471000 | 471500 | 471500 | 470500 | 914 |
| 388 | 20231128 | 121800 | 127510461500 | 471000 | 471500 | 471500 | 471000 | 407 |
| 389 | 20231128 | 121700 | 127318698000 | 471000 | 471000 | 471500 | 471000 | 104 |
| 390 | 20231128 | 121600 | 127269696000 | 471500 | 471000 | 471500 | 471000 | 186 |
| 391 | 20231128 | 121500 | 127182021000 | 471500 | 471000 | 471500 | 470500 | 74 |
| 392 | 20231128 | 121400 | 127147166000 | 470500 | 471000 | 471000 | 470500 | 635 |
| 393 | 20231128 | 121300 | 126848173500 | 471000 | 470500 | 471000 | 470500 | 155 |
| 394 | 20231128 | 121200 | 126775234000 | 470500 | 470500 | 471000 | 470500 | 290 |
| 395 | 20231128 | 121100 | 126638787500 | 470500 | 470500 | 471000 | 470000 | 689 |
| 396 | 20231128 | 121000 | 126314527000 | 470500 | 470500 | 471000 | 470000 | 100 |
| 397 | 20231128 | 120900 | 126267483500 | 470500 | 470500 | 471000 | 470000 | 825 |
| 398 | 20231128 | 120800 | 125879320500 | 470500 | 471000 | 471000 | 470500 | 558 |
| 399 | 20231128 | 120700 | 125616772000 | 471000 | 470500 | 471000 | 470500 | 98 |
| 400 | 20231128 | 120600 | 125570654500 | 470500 | 470500 | 471000 | 470500 | 188 |
| 401 | 20231128 | 120500 | 125482183000 | 471000 | 470500 | 471000 | 470500 | 249 |
| 402 | 20231128 | 120400 | 125364994500 | 471000 | 470500 | 471000 | 470500 | 116 |
| 403 | 20231128 | 120300 | 125310393500 | 470500 | 470500 | 471000 | 470500 | 119 |
| 404 | 20231128 | 120200 | 125254379000 | 471000 | 470500 | 471000 | 470500 | 39 |
| 405 | 20231128 | 120100 | 125236026000 | 470500 | 471000 | 471000 | 470500 | 157 |
| 406 | 20231128 | 120000 | 125162140000 | 471000 | 470500 | 471000 | 470500 | 93 |
| 407 | 20231128 | 115900 | 125118367500 | 471000 | 470500 | 471000 | 470500 | 76 |
| 408 | 20231128 | 115800 | 125082588000 | 471000 | 470500 | 471000 | 470500 | 227 |
| 409 | 20231128 | 115700 | 124975767000 | 470500 | 471000 | 471000 | 470500 | 215 |
| 410 | 20231128 | 115600 | 124874576000 | 470500 | 471000 | 471000 | 470500 | 136 |
| 411 | 20231128 | 115500 | 124810567000 | 471000 | 471000 | 471000 | 470500 | 225 |
| 412 | 20231128 | 115400 | 124704600000 | 471000 | 471000 | 471000 | 470500 | 90 |
| 413 | 20231128 | 115300 | 124662232500 | 471000 | 470500 | 471000 | 470500 | 252 |
| 414 | 20231128 | 115200 | 124543605500 | 470500 | 471000 | 471500 | 470500 | 204 |
| 415 | 20231128 | 115100 | 124447553000 | 471000 | 471000 | 471000 | 470500 | 119 |
| 416 | 20231128 | 115000 | 124391546000 | 471000 | 471000 | 471500 | 471000 | 767 |
| 417 | 20231128 | 114900 | 124030285500 | 471000 | 471500 | 471500 | 471000 | 536 |
| 418 | 20231128 | 114800 | 123777696500 | 471500 | 471500 | 472000 | 471500 | 320 |
| 419 | 20231128 | 114700 | 123626800000 | 471500 | 471500 | 472000 | 471000 | 381 |
| 420 | 20231128 | 114600 | 123447118000 | 471000 | 471500 | 472000 | 471000 | 180 |
| 421 | 20231128 | 114500 | 123362259000 | 471000 | 471000 | 472000 | 471000 | 998 |
| 422 | 20231128 | 114400 | 122891450500 | 471000 | 471500 | 472000 | 471000 | 597 |
| 423 | 20231128 | 114300 | 122609934000 | 472000 | 471500 | 472000 | 471000 | 406 |
| 424 | 20231128 | 114200 | 122418523500 | 471000 | 471000 | 471500 | 471000 | 242 |
| 425 | 20231128 | 114100 | 122304537500 | 471000 | 471500 | 471500 | 471000 | 548 |
| 426 | 20231128 | 114000 | 122046164500 | 472000 | 472000 | 472500 | 471500 | 1224 |
| 427 | 20231128 | 113900 | 121468452500 | 472500 | 472500 | 472500 | 472000 | 167 |
| 428 | 20231128 | 113800 | 121389568500 | 472500 | 472500 | 472500 | 472000 | 139 |
| 429 | 20231128 | 113700 | 121323937000 | 472500 | 472500 | 472500 | 472000 | 97 |
| 430 | 20231128 | 113600 | 121278129500 | 472000 | 472000 | 472500 | 472000 | 184 |
| 431 | 20231128 | 113500 | 121191247500 | 472000 | 472000 | 472500 | 472000 | 158 |
| 432 | 20231128 | 113400 | 121116623000 | 472500 | 472000 | 472500 | 471500 | 741 |
| 433 | 20231128 | 113300 | 120766964000 | 472500 | 472000 | 472500 | 472000 | 605 |
| 434 | 20231128 | 113200 | 120481394000 | 472000 | 471500 | 472500 | 471500 | 1010 |
| 435 | 20231128 | 113100 | 120004647000 | 472000 | 472000 | 472000 | 471500 | 107 |
| 436 | 20231128 | 113000 | 119954170000 | 472000 | 472000 | 472000 | 471500 | 160 |
| 437 | 20231128 | 112900 | 119878681000 | 472000 | 472000 | 472000 | 471500 | 701 |
| 438 | 20231128 | 112800 | 119547962500 | 471500 | 471500 | 472000 | 471500 | 231 |
| 439 | 20231128 | 112700 | 119438971500 | 472000 | 472000 | 472000 | 471500 | 131 |
| 440 | 20231128 | 112600 | 119377163500 | 471500 | 472000 | 472000 | 471500 | 500 |
| 441 | 20231128 | 112500 | 119141240000 | 472500 | 472000 | 472500 | 471500 | 626 |
| 442 | 20231128 | 112400 | 118845704000 | 472500 | 471500 | 472500 | 471500 | 519 |
| 443 | 20231128 | 112300 | 118600767500 | 472000 | 471500 | 472000 | 471000 | 2792 |
| 444 | 20231128 | 112200 | 117284088000 | 471500 | 471000 | 471500 | 471000 | 411 |
| 445 | 20231128 | 112100 | 117090471500 | 471000 | 471000 | 471500 | 470500 | 498 |
| 446 | 20231128 | 112000 | 116855910500 | 471000 | 471000 | 471000 | 470500 | 149 |
| 447 | 20231128 | 111900 | 116785742000 | 471000 | 471500 | 471500 | 470500 | 512 |
| 448 | 20231128 | 111800 | 116544527500 | 471500 | 470500 | 471500 | 470000 | 509 |
| 449 | 20231128 | 111700 | 116304823000 | 470500 | 470500 | 471000 | 470000 | 632 |
| 450 | 20231128 | 111600 | 116007552500 | 471000 | 471000 | 471500 | 470500 | 2151 |
| 451 | 20231128 | 111500 | 114994676000 | 471000 | 471000 | 471500 | 471000 | 135 |
| 452 | 20231128 | 111400 | 114931079000 | 471000 | 470500 | 471000 | 470000 | 835 |
| 453 | 20231128 | 111300 | 114538047000 | 470000 | 469500 | 470500 | 469500 | 1482 |
| 454 | 20231128 | 111200 | 113841676000 | 469500 | 470000 | 470500 | 469500 | 1130 |
| 455 | 20231128 | 111100 | 113310602500 | 470000 | 470000 | 470500 | 470000 | 361 |
| 456 | 20231128 | 111000 | 113140888500 | 470500 | 470500 | 471000 | 470000 | 1168 |
| 457 | 20231128 | 110900 | 112591355000 | 471000 | 471000 | 471000 | 470500 | 316 |
| 458 | 20231128 | 110800 | 112442589500 | 471000 | 470500 | 471000 | 470500 | 754 |
| 459 | 20231128 | 110700 | 112087488500 | 471000 | 470500 | 471000 | 470500 | 414 |
| 460 | 20231128 | 110600 | 111892683000 | 470500 | 471000 | 471000 | 470000 | 527 |
| 461 | 20231128 | 110500 | 111644748500 | 471000 | 470000 | 471000 | 470000 | 1016 |
| 462 | 20231128 | 110400 | 111166734000 | 470000 | 470000 | 470500 | 470000 | 288 |
| 463 | 20231128 | 110300 | 111031255000 | 470000 | 470000 | 470500 | 469500 | 322 |
| 464 | 20231128 | 110200 | 110879910500 | 470000 | 470000 | 470000 | 469500 | 1444 |
| 465 | 20231128 | 110100 | 110201368500 | 470000 | 470000 | 470500 | 469500 | 1129 |
| 466 | 20231128 | 110000 | 109670815000 | 470000 | 470000 | 470500 | 470000 | 203 |
| 467 | 20231128 | 105900 | 109575394500 | 470000 | 470000 | 470500 | 470000 | 1291 |
| 468 | 20231128 | 105800 | 108968548500 | 470000 | 470500 | 471000 | 470000 | 1642 |
| 469 | 20231128 | 105700 | 108195901500 | 470500 | 470500 | 471000 | 470500 | 292 |
| 470 | 20231128 | 105600 | 108058419000 | 470500 | 470500 | 471000 | 470000 | 748 |
| 471 | 20231128 | 105500 | 107706490000 | 470500 | 469500 | 470500 | 469500 | 879 |
| 472 | 20231128 | 105400 | 107293375500 | 469500 | 470000 | 470000 | 469500 | 408 |
| 473 | 20231128 | 105300 | 107101763000 | 469500 | 469500 | 470000 | 469500 | 373 |
| 474 | 20231128 | 105200 | 106926554500 | 469500 | 469500 | 470000 | 469500 | 1394 |
| 475 | 20231128 | 105100 | 106271968000 | 469500 | 470500 | 470500 | 469500 | 2423 |
| 476 | 20231128 | 105000 | 105133826000 | 470000 | 470000 | 470500 | 469500 | 1371 |
| 477 | 20231128 | 104900 | 104489574500 | 469500 | 470500 | 470500 | 469500 | 3305 |
| 478 | 20231128 | 104800 | 102936189000 | 470500 | 470500 | 471000 | 470000 | 280 |
| 479 | 20231128 | 104700 | 102804452500 | 470500 | 470500 | 471000 | 470000 | 3588 |
| 480 | 20231128 | 104600 | 101116663000 | 470500 | 470500 | 471000 | 470500 | 537 |
| 481 | 20231128 | 104500 | 100863939500 | 471000 | 471000 | 471000 | 470500 | 477 |
| 482 | 20231128 | 104400 | 100639279000 | 470500 | 470500 | 471000 | 470500 | 290 |
| 483 | 20231128 | 104300 | 100502760000 | 470500 | 470000 | 471000 | 470000 | 1688 |
| 484 | 20231128 | 104200 | 99708430500 | 470000 | 470500 | 470500 | 470000 | 820 |
| 485 | 20231128 | 104100 | 99322958000 | 470500 | 470500 | 471000 | 470000 | 1094 |
| 486 | 20231128 | 104000 | 98808284500 | 470500 | 470500 | 471000 | 470500 | 215 |
| 487 | 20231128 | 103900 | 98707089500 | 470500 | 471000 | 471000 | 470000 | 1923 |
| 488 | 20231128 | 103800 | 97802241000 | 471000 | 471500 | 472000 | 471000 | 2829 |
| 489 | 20231128 | 103700 | 96469341000 | 471500 | 471500 | 472000 | 471500 | 210 |
| 490 | 20231128 | 103600 | 96370293000 | 471500 | 471500 | 472000 | 471000 | 391 |
| 491 | 20231128 | 103500 | 96185950500 | 471000 | 471500 | 471500 | 471000 | 489 |
| 492 | 20231128 | 103400 | 95955495500 | 471500 | 471500 | 472000 | 471500 | 393 |
| 493 | 20231128 | 103300 | 95770191000 | 471500 | 472000 | 472000 | 471500 | 352 |
| 494 | 20231128 | 103200 | 95604200500 | 471500 | 472000 | 472000 | 471500 | 260 |
| 495 | 20231128 | 103100 | 95481577000 | 472000 | 472000 | 472000 | 471500 | 248 |
| 496 | 20231128 | 103000 | 95364596500 | 471500 | 470500 | 472000 | 470500 | 1126 |
| 497 | 20231128 | 102900 | 94834005500 | 470500 | 471000 | 471000 | 470500 | 201 |
| 498 | 20231128 | 102800 | 94739382000 | 470500 | 471000 | 471000 | 470500 | 1018 |
| 499 | 20231128 | 102700 | 94259910000 | 471000 | 471000 | 471500 | 470500 | 722 |
| 500 | 20231128 | 102600 | 93919861500 | 471000 | 471500 | 471500 | 470000 | 3950 |
| 501 | 20231128 | 102500 | 92060582000 | 471000 | 471000 | 471500 | 471000 | 1251 |
| 502 | 20231128 | 102400 | 91470973500 | 471000 | 471500 | 471500 | 471000 | 232 |
| 503 | 20231128 | 102300 | 91361691000 | 471000 | 471500 | 471500 | 471000 | 370 |
| 504 | 20231128 | 102200 | 91187389500 | 471500 | 471000 | 471500 | 471000 | 679 |
| 505 | 20231128 | 102100 | 90867354000 | 471000 | 471000 | 471500 | 471000 | 280 |
| 506 | 20231128 | 102000 | 90735435500 | 471500 | 472000 | 472000 | 471000 | 354 |
| 507 | 20231128 | 101900 | 90568536000 | 472000 | 472500 | 473000 | 471500 | 1019 |
| 508 | 20231128 | 101800 | 90087132500 | 472500 | 471500 | 472500 | 471000 | 4815 |
| 509 | 20231128 | 101700 | 87816935000 | 471000 | 472000 | 472000 | 471000 | 1683 |
| 510 | 20231128 | 101600 | 87023114000 | 472000 | 472000 | 472500 | 472000 | 410 |
| 511 | 20231128 | 101500 | 86829582000 | 472000 | 472500 | 472500 | 472000 | 207 |
| 512 | 20231128 | 101400 | 86731848000 | 472000 | 472500 | 473000 | 472000 | 1896 |
| 513 | 20231128 | 101300 | 85836233500 | 473000 | 472500 | 473000 | 472500 | 595 |
| 514 | 20231128 | 101200 | 85554940000 | 473000 | 473500 | 473500 | 472500 | 1692 |
| 515 | 20231128 | 101100 | 84754621000 | 473500 | 473500 | 473500 | 473000 | 271 |
| 516 | 20231128 | 101000 | 84626361000 | 473500 | 473000 | 474000 | 473000 | 559 |
| 517 | 20231128 | 100900 | 84361776500 | 473500 | 473500 | 473500 | 473000 | 761 |
| 518 | 20231128 | 100800 | 84001483500 | 473500 | 473500 | 474500 | 473000 | 1822 |
| 519 | 20231128 | 100700 | 83138767000 | 473500 | 473500 | 473500 | 473000 | 453 |
| 520 | 20231128 | 100600 | 82924321000 | 473500 | 474000 | 474000 | 473000 | 1340 |
| 521 | 20231128 | 100500 | 82289949000 | 474000 | 473500 | 474500 | 473000 | 3629 |
| 522 | 20231128 | 100400 | 80570037500 | 474000 | 473500 | 474000 | 473500 | 1638 |
| 523 | 20231128 | 100300 | 79794301000 | 473500 | 474500 | 474500 | 473000 | 2250 |
| 524 | 20231128 | 100200 | 78728249000 | 474000 | 474500 | 475000 | 474000 | 1151 |
| 525 | 20231128 | 100100 | 78182468500 | 474500 | 474500 | 475000 | 474000 | 2267 |
| 526 | 20231128 | 100000 | 77106568500 | 475000 | 476000 | 476000 | 474500 | 2136 |
| 527 | 20231128 | 095900 | 76091344500 | 475500 | 476000 | 477000 | 475500 | 2840 |
| 528 | 20231128 | 095800 | 74739047500 | 475500 | 477000 | 477000 | 475500 | 2019 |
| 529 | 20231128 | 095700 | 73777216500 | 477000 | 477000 | 477500 | 476500 | 4861 |
| 530 | 20231128 | 095600 | 71458671500 | 477000 | 477000 | 477500 | 476000 | 4294 |
| 531 | 20231128 | 095500 | 69410977000 | 477000 | 477000 | 477000 | 476500 | 1228 |
| 532 | 20231128 | 095400 | 68825443500 | 477000 | 476500 | 477000 | 476000 | 1089 |
| 533 | 20231128 | 095300 | 68306381000 | 476000 | 477000 | 477500 | 476000 | 4038 |
| 534 | 20231128 | 095200 | 66381596500 | 477000 | 476500 | 477500 | 476000 | 6753 |
| 535 | 20231128 | 095100 | 63161215000 | 476000 | 475000 | 476500 | 475000 | 4357 |
| 536 | 20231128 | 095000 | 61088034500 | 475000 | 474500 | 475500 | 474000 | 2454 |
| 537 | 20231128 | 094900 | 59923106500 | 474500 | 474000 | 475000 | 474000 | 1009 |
| 538 | 20231128 | 094800 | 59444446000 | 474000 | 474000 | 474500 | 473500 | 521 |
| 539 | 20231128 | 094700 | 59197459000 | 474000 | 475000 | 475000 | 473500 | 1978 |
| 540 | 20231128 | 094600 | 58259134500 | 474500 | 475500 | 475500 | 474500 | 936 |
| 541 | 20231128 | 094500 | 57814507000 | 475500 | 475500 | 476000 | 475000 | 2278 |
| 542 | 20231128 | 094400 | 56731644500 | 475500 | 475000 | 475500 | 474000 | 2147 |
| 543 | 20231128 | 094300 | 55712463500 | 475500 | 475000 | 476000 | 474000 | 3759 |
| 544 | 20231128 | 094200 | 53926494000 | 475500 | 475500 | 476000 | 475000 | 2903 |
| 545 | 20231128 | 094100 | 52545596500 | 476000 | 474000 | 476000 | 474000 | 10349 |
| 546 | 20231128 | 094000 | 47629936000 | 474000 | 474000 | 474500 | 473500 | 3039 |
| 547 | 20231128 | 093900 | 46189586500 | 474000 | 473500 | 474000 | 473500 | 673 |
| 548 | 20231128 | 093800 | 45870691000 | 473500 | 473000 | 474000 | 473000 | 1835 |
| 549 | 20231128 | 093700 | 45001724000 | 473000 | 473500 | 473500 | 472500 | 1892 |
| 550 | 20231128 | 093600 | 44106726000 | 473000 | 474000 | 474000 | 472500 | 2707 |
| 551 | 20231128 | 093500 | 42825245000 | 474000 | 474000 | 474000 | 473500 | 624 |
| 552 | 20231128 | 093400 | 42529559500 | 474000 | 473500 | 474000 | 473000 | 3898 |
| 553 | 20231128 | 093300 | 40682375500 | 473500 | 473500 | 474000 | 473000 | 3628 |
| 554 | 20231128 | 093200 | 38964494500 | 473000 | 473000 | 473500 | 473000 | 1127 |
| 555 | 20231128 | 093100 | 38431066000 | 473000 | 472000 | 473500 | 472000 | 5409 |
| 556 | 20231128 | 093000 | 35873639000 | 472000 | 472500 | 472500 | 471500 | 1924 |
| 557 | 20231128 | 092900 | 34965044500 | 472500 | 471500 | 472500 | 471000 | 5059 |
| 558 | 20231128 | 092800 | 32578247500 | 471500 | 472000 | 472000 | 471500 | 495 |
| 559 | 20231128 | 092700 | 32344750000 | 471500 | 471000 | 471500 | 471000 | 1702 |
| 560 | 20231128 | 092600 | 31542338000 | 471000 | 471000 | 471500 | 470000 | 2178 |
| 561 | 20231128 | 092500 | 30517288000 | 471000 | 471000 | 471500 | 470500 | 511 |
| 562 | 20231128 | 092400 | 30276512500 | 471000 | 470500 | 471500 | 470000 | 2407 |
| 563 | 20231128 | 092300 | 29143524500 | 471000 | 469500 | 471000 | 469500 | 1830 |
| 564 | 20231128 | 092200 | 28283356000 | 470000 | 470000 | 470500 | 469500 | 1480 |
| 565 | 20231128 | 092100 | 27587949500 | 470000 | 470500 | 471000 | 470000 | 2463 |
| 566 | 20231128 | 092000 | 26429224500 | 470500 | 470500 | 471000 | 470500 | 1150 |
| 567 | 20231128 | 091900 | 25888081500 | 470500 | 470500 | 471000 | 470500 | 891 |
| 568 | 20231128 | 091800 | 25468854000 | 470500 | 471000 | 471000 | 470500 | 533 |
| 569 | 20231128 | 091700 | 25218040500 | 470500 | 472000 | 472000 | 470500 | 4254 |
| 570 | 20231128 | 091600 | 23213809500 | 472000 | 471500 | 472000 | 471500 | 421 |
| 571 | 20231128 | 091500 | 23015212000 | 471500 | 471500 | 472000 | 471500 | 2401 |
| 572 | 20231128 | 091400 | 21882265000 | 472000 | 471500 | 472000 | 471000 | 1151 |
| 573 | 20231128 | 091300 | 21339552000 | 471500 | 472000 | 472000 | 470500 | 3518 |
| 574 | 20231128 | 091200 | 19680657000 | 472000 | 471000 | 472000 | 470500 | 3011 |
| 575 | 20231128 | 091100 | 18261209000 | 471000 | 469500 | 471000 | 469500 | 4339 |
| 576 | 20231128 | 091000 | 16220816500 | 470000 | 470000 | 470000 | 469000 | 1563 |
| 577 | 20231128 | 090900 | 15487012500 | 469500 | 469500 | 470000 | 469000 | 2740 |
| 578 | 20231128 | 090800 | 14200551500 | 470000 | 469500 | 470000 | 469000 | 1617 |
| 579 | 20231128 | 090700 | 13441457500 | 469500 | 470000 | 470500 | 469000 | 3006 |
| 580 | 20231128 | 090600 | 12029626000 | 470000 | 470000 | 470500 | 469000 | 2582 |
| 581 | 20231128 | 090500 | 10816535000 | 469500 | 469500 | 470000 | 469000 | 1951 |
| 582 | 20231128 | 090400 | 9900350500 | 469500 | 469000 | 470000 | 468500 | 3054 |
| 583 | 20231128 | 090300 | 8466651000 | 469500 | 469000 | 470000 | 469000 | 3356 |
| 584 | 20231128 | 090200 | 6891465000 | 469500 | 469000 | 469500 | 467500 | 4995 |
| 585 | 20231128 | 090100 | 4550973500 | 469000 | 469000 | 470000 | 468500 | 2601 |
| 586 | 20231128 | 090000 | 3331111500 | 469000 | 468000 | 469500 | 468000 | 6919 |