42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 211400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 25755 |
| 3 | 20231129 | 211300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 4 | 20231129 | 211200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 5 | 20231129 | 211100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 6 | 20231129 | 211000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 7 | 20231129 | 210900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 8 | 20231129 | 210800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 9 | 20231129 | 210700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 10 | 20231129 | 210600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 11 | 20231129 | 210500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 12 | 20231129 | 210400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 13 | 20231129 | 210300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 14 | 20231129 | 210200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 15 | 20231129 | 210100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 16 | 20231129 | 210000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 17 | 20231129 | 205900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 18 | 20231129 | 205800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 19 | 20231129 | 205700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 20 | 20231129 | 205600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 21 | 20231129 | 205500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 22 | 20231129 | 205400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 23 | 20231129 | 205300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 24 | 20231129 | 205200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 25 | 20231129 | 205100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 26 | 20231129 | 205000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 27 | 20231129 | 204900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 28 | 20231129 | 204800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 29 | 20231129 | 204700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 30 | 20231129 | 204600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 31 | 20231129 | 204500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 32 | 20231129 | 204400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 25755 |
| 33 | 20231129 | 204300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 34 | 20231129 | 204200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 35 | 20231129 | 204100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 36 | 20231129 | 204000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 37 | 20231129 | 203900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 38 | 20231129 | 203800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 39 | 20231129 | 203700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 40 | 20231129 | 203600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 41 | 20231129 | 203500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 42 | 20231129 | 203400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 43 | 20231129 | 203300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 44 | 20231129 | 203200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 45 | 20231129 | 203100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 46 | 20231129 | 203000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 47 | 20231129 | 202900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 48 | 20231129 | 202800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 49 | 20231129 | 202700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 50 | 20231129 | 202600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 51 | 20231129 | 202500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 52 | 20231129 | 202400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 53 | 20231129 | 202300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 54 | 20231129 | 202200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 55 | 20231129 | 202100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 56 | 20231129 | 202000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 57 | 20231129 | 201900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 58 | 20231129 | 201800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 59 | 20231129 | 201700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 60 | 20231129 | 201600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 61 | 20231129 | 201500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 62 | 20231129 | 201400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 25755 |
| 63 | 20231129 | 201300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 64 | 20231129 | 201200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 65 | 20231129 | 201100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 66 | 20231129 | 201000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 67 | 20231129 | 200900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 68 | 20231129 | 200800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 69 | 20231129 | 200700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 70 | 20231129 | 200600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 71 | 20231129 | 200500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 72 | 20231129 | 200400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 73 | 20231129 | 200300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 74 | 20231129 | 200200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 75 | 20231129 | 200100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 76 | 20231129 | 200000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 77 | 20231129 | 195900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 78 | 20231129 | 195800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 79 | 20231129 | 195700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 80 | 20231129 | 195600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 81 | 20231129 | 195500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 82 | 20231129 | 195400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 83 | 20231129 | 195300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 84 | 20231129 | 195200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 85 | 20231129 | 195100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 86 | 20231129 | 195000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 87 | 20231129 | 194900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 88 | 20231129 | 194800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 89 | 20231129 | 194700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 90 | 20231129 | 194600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 91 | 20231129 | 194500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 92 | 20231129 | 194400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 25755 |
| 93 | 20231129 | 194300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 94 | 20231129 | 194200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 95 | 20231129 | 194100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 96 | 20231129 | 194000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 97 | 20231129 | 193900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 98 | 20231129 | 193800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 99 | 20231129 | 193700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 100 | 20231129 | 193600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 101 | 20231129 | 193500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 102 | 20231129 | 193400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 103 | 20231129 | 193300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 104 | 20231129 | 193200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 105 | 20231129 | 193100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 106 | 20231129 | 193000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 107 | 20231129 | 192900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 108 | 20231129 | 192800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 109 | 20231129 | 192700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 110 | 20231129 | 192600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 111 | 20231129 | 192500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 112 | 20231129 | 192400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 113 | 20231129 | 192300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 114 | 20231129 | 192200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 115 | 20231129 | 192100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 116 | 20231129 | 192000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 117 | 20231129 | 191900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 118 | 20231129 | 191800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 119 | 20231129 | 191700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 120 | 20231129 | 191600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 121 | 20231129 | 191500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 122 | 20231129 | 191400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 25755 |
| 123 | 20231129 | 191300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 124 | 20231129 | 191200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 125 | 20231129 | 191100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 126 | 20231129 | 191000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 127 | 20231129 | 190900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 128 | 20231129 | 190800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 129 | 20231129 | 190700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 130 | 20231129 | 190600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 131 | 20231129 | 190500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 132 | 20231129 | 190400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 133 | 20231129 | 190300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 134 | 20231129 | 190200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 135 | 20231129 | 190100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 136 | 20231129 | 190000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 137 | 20231129 | 185900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 138 | 20231129 | 185800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 139 | 20231129 | 185700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 140 | 20231129 | 185600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 141 | 20231129 | 185500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 142 | 20231129 | 185400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 143 | 20231129 | 185300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 144 | 20231129 | 185200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 145 | 20231129 | 185100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 146 | 20231129 | 185000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 147 | 20231129 | 184900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 148 | 20231129 | 184800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 149 | 20231129 | 184700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 150 | 20231129 | 184600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 151 | 20231129 | 184500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 152 | 20231129 | 184400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 25755 |
| 153 | 20231129 | 184300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 154 | 20231129 | 184200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 155 | 20231129 | 184100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 156 | 20231129 | 184000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 157 | 20231129 | 183900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 158 | 20231129 | 183800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 159 | 20231129 | 183700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 160 | 20231129 | 183600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 161 | 20231129 | 183500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 162 | 20231129 | 183400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 163 | 20231129 | 183300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 164 | 20231129 | 183200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 165 | 20231129 | 183100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 166 | 20231129 | 183000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 167 | 20231129 | 182900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 168 | 20231129 | 182800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 169 | 20231129 | 182700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 170 | 20231129 | 182600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 171 | 20231129 | 182500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 172 | 20231129 | 182400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 173 | 20231129 | 182300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 174 | 20231129 | 182200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 175 | 20231129 | 182100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 176 | 20231129 | 182000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 177 | 20231129 | 181900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 178 | 20231129 | 181800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 179 | 20231129 | 181700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 180 | 20231129 | 181600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 181 | 20231129 | 181500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 182 | 20231129 | 181400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 25755 |
| 183 | 20231129 | 181300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 184 | 20231129 | 181200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 185 | 20231129 | 181100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 186 | 20231129 | 181000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 187 | 20231129 | 180900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 188 | 20231129 | 180800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 189 | 20231129 | 180700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 190 | 20231129 | 180600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 191 | 20231129 | 180500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 192 | 20231129 | 180400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 193 | 20231129 | 180300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 194 | 20231129 | 180200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 195 | 20231129 | 180100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 196 | 20231129 | 180000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 197 | 20231129 | 175900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 198 | 20231129 | 175800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 199 | 20231129 | 175700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 200 | 20231129 | 175600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 201 | 20231129 | 175500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 202 | 20231129 | 175400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 203 | 20231129 | 175300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 204 | 20231129 | 175200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 205 | 20231129 | 175100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 206 | 20231129 | 175000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 207 | 20231129 | 174900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 208 | 20231129 | 174800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 209 | 20231129 | 174700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 210 | 20231129 | 174600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 211 | 20231129 | 174500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 212 | 20231129 | 174400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 25755 |
| 213 | 20231129 | 174300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 214 | 20231129 | 174200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 215 | 20231129 | 174100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 216 | 20231129 | 174000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 217 | 20231129 | 173900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 218 | 20231129 | 173800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 219 | 20231129 | 173700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 220 | 20231129 | 173600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 221 | 20231129 | 173500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 222 | 20231129 | 173400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 223 | 20231129 | 173300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 224 | 20231129 | 173200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 225 | 20231129 | 173100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 226 | 20231129 | 173000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 227 | 20231129 | 172900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 228 | 20231129 | 172800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 229 | 20231129 | 172700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 230 | 20231129 | 172600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 231 | 20231129 | 172500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 232 | 20231129 | 172400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 233 | 20231129 | 172300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 234 | 20231129 | 172200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 235 | 20231129 | 172100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 236 | 20231129 | 172000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 237 | 20231129 | 171900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 238 | 20231129 | 171800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 239 | 20231129 | 171700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 240 | 20231129 | 171600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 241 | 20231129 | 171500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 242 | 20231129 | 171400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 25755 |
| 243 | 20231129 | 171300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 244 | 20231129 | 171200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 245 | 20231129 | 171100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 246 | 20231129 | 171000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 247 | 20231129 | 170900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 248 | 20231129 | 170800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 249 | 20231129 | 170700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 250 | 20231129 | 170600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 251 | 20231129 | 170500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 252 | 20231129 | 170400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 253 | 20231129 | 170300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 254 | 20231129 | 170200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 255 | 20231129 | 170100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 256 | 20231129 | 170000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 257 | 20231129 | 165900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 258 | 20231129 | 165800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 259 | 20231129 | 165700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 260 | 20231129 | 165600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 261 | 20231129 | 165500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 262 | 20231129 | 165400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 263 | 20231129 | 165300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 264 | 20231129 | 165200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 265 | 20231129 | 165100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 266 | 20231129 | 165000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 267 | 20231129 | 164900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 268 | 20231129 | 164800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 269 | 20231129 | 164700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 270 | 20231129 | 164600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 271 | 20231129 | 164500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 272 | 20231129 | 164400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 25755 |
| 273 | 20231129 | 164300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 274 | 20231129 | 164200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 275 | 20231129 | 164100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 276 | 20231129 | 164000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 277 | 20231129 | 163900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 278 | 20231129 | 163800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 279 | 20231129 | 163700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 280 | 20231129 | 163600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 281 | 20231129 | 163500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 282 | 20231129 | 163400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 283 | 20231129 | 163300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 284 | 20231129 | 163200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 285 | 20231129 | 163100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 286 | 20231129 | 163000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 287 | 20231129 | 162900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 288 | 20231129 | 162800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 289 | 20231129 | 162700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 290 | 20231129 | 162600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 291 | 20231129 | 162500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 292 | 20231129 | 162400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 293 | 20231129 | 162300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 294 | 20231129 | 162200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 295 | 20231129 | 162100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 296 | 20231129 | 162000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 297 | 20231129 | 161900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 298 | 20231129 | 161800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 299 | 20231129 | 161700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 300 | 20231129 | 161600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 301 | 20231129 | 161500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 302 | 20231129 | 161400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 25755 |
| 303 | 20231129 | 161300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 304 | 20231129 | 161200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 305 | 20231129 | 161100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 306 | 20231129 | 161000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 307 | 20231129 | 160900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 308 | 20231129 | 160800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 309 | 20231129 | 160700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 310 | 20231129 | 160600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 311 | 20231129 | 160500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 312 | 20231129 | 160400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 313 | 20231129 | 160300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 314 | 20231129 | 160200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 315 | 20231129 | 160100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 316 | 20231129 | 160000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 317 | 20231129 | 155900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 318 | 20231129 | 155800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 319 | 20231129 | 155700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 320 | 20231129 | 155600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 321 | 20231129 | 155500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 322 | 20231129 | 155400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 323 | 20231129 | 155300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 324 | 20231129 | 155200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 325 | 20231129 | 155100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 326 | 20231129 | 155000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 327 | 20231129 | 154900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 328 | 20231129 | 154800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 329 | 20231129 | 154700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 330 | 20231129 | 154600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 331 | 20231129 | 154500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 332 | 20231129 | 154400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 25755 |
| 333 | 20231129 | 154300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 334 | 20231129 | 154200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 335 | 20231129 | 154100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 336 | 20231129 | 154000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 337 | 20231129 | 153900 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 338 | 20231129 | 153800 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 339 | 20231129 | 153700 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 340 | 20231129 | 153600 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 341 | 20231129 | 153500 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 342 | 20231129 | 153400 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 343 | 20231129 | 153300 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 344 | 20231129 | 153200 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 345 | 20231129 | 153100 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 346 | 20231129 | 153000 | 89520740000 | 447000 | 447000 | 447000 | 447000 | 25755 |
| 347 | 20231129 | 152900 | 78008255000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 348 | 20231129 | 152800 | 78008255000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 349 | 20231129 | 152700 | 78008255000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 350 | 20231129 | 152600 | 78008255000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 351 | 20231129 | 152500 | 78008255000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 352 | 20231129 | 152400 | 78008255000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 353 | 20231129 | 152300 | 78008255000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 354 | 20231129 | 152200 | 78008255000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 355 | 20231129 | 152100 | 78008255000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 356 | 20231129 | 152000 | 78008255000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 357 | 20231129 | 151900 | 78008255000 | 447000 | 447000 | 447500 | 446500 | 1241 |
| 358 | 20231129 | 151800 | 77453548500 | 446500 | 447000 | 447000 | 446500 | 159 |
| 359 | 20231129 | 151700 | 77382494000 | 446500 | 447500 | 447500 | 446500 | 1306 |
| 360 | 20231129 | 151600 | 76798501000 | 447500 | 447500 | 447500 | 447000 | 835 |
| 361 | 20231129 | 151500 | 76424878000 | 447500 | 446500 | 447500 | 446500 | 1313 |
| 362 | 20231129 | 151400 | 75838031000 | 446500 | 446500 | 447000 | 446500 | 659 |
| 363 | 20231129 | 151300 | 75543486500 | 447000 | 446500 | 447000 | 446500 | 508 |
| 364 | 20231129 | 151200 | 75316456000 | 446500 | 446500 | 447000 | 446500 | 620 |
| 365 | 20231129 | 151100 | 75039377000 | 447000 | 447000 | 447000 | 446500 | 806 |
| 366 | 20231129 | 151000 | 74679327000 | 446500 | 447000 | 447000 | 446500 | 750 |
| 367 | 20231129 | 150900 | 74344303000 | 447000 | 446500 | 447000 | 446000 | 1875 |
| 368 | 20231129 | 150800 | 73507015000 | 446500 | 446500 | 446500 | 446000 | 444 |
| 369 | 20231129 | 150700 | 73308821000 | 446500 | 446500 | 446500 | 446000 | 381 |
| 370 | 20231129 | 150600 | 73138745000 | 446500 | 446500 | 446500 | 446000 | 614 |
| 371 | 20231129 | 150500 | 72864664000 | 446500 | 446500 | 446500 | 446000 | 365 |
| 372 | 20231129 | 150400 | 72701714500 | 446500 | 446000 | 446500 | 446000 | 477 |
| 373 | 20231129 | 150300 | 72488817500 | 446500 | 446000 | 446500 | 446000 | 559 |
| 374 | 20231129 | 150200 | 72239350500 | 446000 | 446000 | 446500 | 446000 | 569 |
| 375 | 20231129 | 150100 | 71985409000 | 446500 | 446500 | 446500 | 446000 | 584 |
| 376 | 20231129 | 150000 | 71724712500 | 446500 | 446500 | 446500 | 446000 | 373 |
| 377 | 20231129 | 145900 | 71558189000 | 446500 | 446500 | 446500 | 446000 | 421 |
| 378 | 20231129 | 145800 | 71370243000 | 446000 | 446000 | 446500 | 446000 | 523 |
| 379 | 20231129 | 145700 | 71136768000 | 446500 | 446500 | 447000 | 446000 | 897 |
| 380 | 20231129 | 145600 | 70736316500 | 447000 | 446500 | 447000 | 446500 | 657 |
| 381 | 20231129 | 145500 | 70442793000 | 447000 | 446500 | 447000 | 446000 | 1161 |
| 382 | 20231129 | 145400 | 69924323000 | 446500 | 446500 | 447000 | 446000 | 750 |
| 383 | 20231129 | 145300 | 69589473500 | 446000 | 447000 | 447000 | 446000 | 1341 |
| 384 | 20231129 | 145200 | 68990518500 | 447000 | 447000 | 447000 | 446500 | 452 |
| 385 | 20231129 | 145100 | 68788572000 | 447000 | 447000 | 447000 | 446500 | 622 |
| 386 | 20231129 | 145000 | 68510660000 | 446500 | 447000 | 447000 | 446500 | 395 |
| 387 | 20231129 | 144900 | 68334150500 | 446500 | 446500 | 447000 | 446500 | 527 |
| 388 | 20231129 | 144800 | 68098685500 | 447000 | 446500 | 447000 | 446000 | 2999 |
| 389 | 20231129 | 144700 | 66759185000 | 446000 | 446500 | 446500 | 446000 | 455 |
| 390 | 20231129 | 144600 | 66556109000 | 446500 | 446500 | 446500 | 446000 | 682 |
| 391 | 20231129 | 144500 | 66251731500 | 446500 | 446500 | 446500 | 446000 | 394 |
| 392 | 20231129 | 144400 | 66075828500 | 446500 | 446500 | 446500 | 446000 | 353 |
| 393 | 20231129 | 144300 | 65918241000 | 446500 | 446000 | 446500 | 445500 | 397 |
| 394 | 20231129 | 144200 | 65741170500 | 445500 | 446000 | 446000 | 445500 | 438 |
| 395 | 20231129 | 144100 | 65545881000 | 446000 | 446500 | 446500 | 445500 | 513 |
| 396 | 20231129 | 144000 | 65317008500 | 446500 | 446000 | 446500 | 445500 | 516 |
| 397 | 20231129 | 143900 | 65086882000 | 445500 | 446000 | 446000 | 445500 | 377 |
| 398 | 20231129 | 143800 | 64918872000 | 445500 | 446000 | 446500 | 445000 | 903 |
| 399 | 20231129 | 143700 | 64516581500 | 446000 | 446500 | 446500 | 445500 | 991 |
| 400 | 20231129 | 143600 | 64074497500 | 446000 | 446000 | 446500 | 445500 | 556 |
| 401 | 20231129 | 143500 | 63826491500 | 446000 | 446000 | 446500 | 445500 | 661 |
| 402 | 20231129 | 143400 | 63531633000 | 446000 | 446000 | 446000 | 445500 | 193 |
| 403 | 20231129 | 143300 | 63445565500 | 446000 | 446000 | 446000 | 445500 | 320 |
| 404 | 20231129 | 143200 | 63302857500 | 445500 | 446000 | 446000 | 445000 | 505 |
| 405 | 20231129 | 143100 | 63077859500 | 446000 | 445500 | 446000 | 445000 | 420 |
| 406 | 20231129 | 143000 | 62890744500 | 445500 | 446000 | 446000 | 445000 | 404 |
| 407 | 20231129 | 142900 | 62710646500 | 446000 | 446000 | 446000 | 445500 | 296 |
| 408 | 20231129 | 142800 | 62578652500 | 446000 | 446000 | 446000 | 445500 | 333 |
| 409 | 20231129 | 142700 | 62430195000 | 446000 | 446000 | 446000 | 445000 | 778 |
| 410 | 20231129 | 142600 | 62083655000 | 446000 | 446000 | 446000 | 445500 | 409 |
| 411 | 20231129 | 142500 | 61901251500 | 446000 | 446000 | 446000 | 445500 | 334 |
| 412 | 20231129 | 142400 | 61752309000 | 446000 | 445500 | 446000 | 445000 | 220 |
| 413 | 20231129 | 142300 | 61654274500 | 445500 | 445500 | 446000 | 445000 | 384 |
| 414 | 20231129 | 142200 | 61483182500 | 446000 | 446000 | 446000 | 445000 | 547 |
| 415 | 20231129 | 142100 | 61239448000 | 446000 | 445500 | 446000 | 445000 | 436 |
| 416 | 20231129 | 142000 | 61045120000 | 445500 | 445000 | 445500 | 444500 | 415 |
| 417 | 20231129 | 141900 | 60860432000 | 445000 | 445000 | 445000 | 444500 | 256 |
| 418 | 20231129 | 141800 | 60746531000 | 445000 | 445000 | 445000 | 444500 | 144 |
| 419 | 20231129 | 141700 | 60682460000 | 444500 | 444500 | 445000 | 444000 | 279 |
| 420 | 20231129 | 141600 | 60558410500 | 444500 | 444500 | 444500 | 444000 | 230 |
| 421 | 20231129 | 141500 | 60456181000 | 444500 | 444000 | 445000 | 444000 | 411 |
| 422 | 20231129 | 141400 | 60273498500 | 444000 | 444500 | 444500 | 444000 | 383 |
| 423 | 20231129 | 141300 | 60103274500 | 444500 | 444500 | 445000 | 444000 | 467 |
| 424 | 20231129 | 141200 | 59895706000 | 444500 | 444500 | 445000 | 444500 | 499 |
| 425 | 20231129 | 141100 | 59673688500 | 444500 | 445000 | 445000 | 444500 | 655 |
| 426 | 20231129 | 141000 | 59382224000 | 445000 | 446000 | 446000 | 444500 | 610 |
| 427 | 20231129 | 140900 | 59110638500 | 446000 | 447000 | 447000 | 446000 | 908 |
| 428 | 20231129 | 140800 | 58705371000 | 446500 | 446500 | 447000 | 446500 | 2340 |
| 429 | 20231129 | 140700 | 57660428500 | 446500 | 446000 | 446500 | 445500 | 798 |
| 430 | 20231129 | 140600 | 57304329500 | 446000 | 445000 | 446000 | 444500 | 1721 |
| 431 | 20231129 | 140500 | 56538222500 | 444500 | 445000 | 445000 | 444500 | 255 |
| 432 | 20231129 | 140400 | 56424782500 | 444500 | 445000 | 445000 | 444500 | 477 |
| 433 | 20231129 | 140300 | 56212691500 | 445000 | 445000 | 445000 | 444500 | 424 |
| 434 | 20231129 | 140200 | 56024061000 | 445000 | 445500 | 445500 | 444500 | 610 |
| 435 | 20231129 | 140100 | 55752569000 | 445500 | 445000 | 445500 | 445000 | 325 |
| 436 | 20231129 | 140000 | 55607809000 | 445000 | 445000 | 445500 | 445000 | 226 |
| 437 | 20231129 | 135900 | 55507156500 | 445000 | 445500 | 446000 | 445000 | 509 |
| 438 | 20231129 | 135800 | 55280426500 | 446000 | 446000 | 446000 | 445500 | 186 |
| 439 | 20231129 | 135700 | 55197484500 | 446000 | 446000 | 446500 | 445500 | 227 |
| 440 | 20231129 | 135600 | 55096226500 | 446000 | 446000 | 446500 | 445500 | 382 |
| 441 | 20231129 | 135500 | 54925869500 | 446000 | 446000 | 446500 | 445500 | 706 |
| 442 | 20231129 | 135400 | 54610920000 | 446500 | 446500 | 447000 | 446000 | 558 |
| 443 | 20231129 | 135300 | 54361650500 | 446500 | 447000 | 447000 | 446500 | 1283 |
| 444 | 20231129 | 135200 | 53788619000 | 446500 | 446500 | 447000 | 446500 | 326 |
| 445 | 20231129 | 135100 | 53643008500 | 446500 | 447000 | 447000 | 446500 | 578 |
| 446 | 20231129 | 135000 | 53384831500 | 447000 | 447000 | 447000 | 446500 | 538 |
| 447 | 20231129 | 134900 | 53144473500 | 446500 | 446500 | 447000 | 446000 | 1683 |
| 448 | 20231129 | 134800 | 52392933000 | 446500 | 446000 | 446500 | 445500 | 738 |
| 449 | 20231129 | 134700 | 52063753000 | 446000 | 446000 | 446000 | 445500 | 243 |
| 450 | 20231129 | 134600 | 51955409500 | 446000 | 446000 | 446500 | 445500 | 734 |
| 451 | 20231129 | 134500 | 51628033000 | 446500 | 446500 | 446500 | 446000 | 317 |
| 452 | 20231129 | 134400 | 51486544000 | 446000 | 446500 | 446500 | 446000 | 701 |
| 453 | 20231129 | 134300 | 51173577500 | 446500 | 446000 | 446500 | 445500 | 952 |
| 454 | 20231129 | 134200 | 50748930500 | 446000 | 446500 | 446500 | 445500 | 884 |
| 455 | 20231129 | 134100 | 50354428000 | 446000 | 446000 | 446500 | 446000 | 328 |
| 456 | 20231129 | 134000 | 50208068000 | 446500 | 446000 | 446500 | 445000 | 2229 |
| 457 | 20231129 | 133900 | 49214243500 | 445500 | 446000 | 446000 | 445500 | 217 |
| 458 | 20231129 | 133800 | 49117479000 | 446000 | 446000 | 446000 | 445500 | 240 |
| 459 | 20231129 | 133700 | 49010444500 | 446000 | 446000 | 446500 | 445500 | 1564 |
| 460 | 20231129 | 133600 | 48312896500 | 446000 | 445500 | 446000 | 445500 | 1421 |
| 461 | 20231129 | 133500 | 47679463000 | 445500 | 445500 | 445500 | 445000 | 251 |
| 462 | 20231129 | 133400 | 47567677500 | 445500 | 445500 | 446000 | 445000 | 745 |
| 463 | 20231129 | 133300 | 47235834500 | 446000 | 445500 | 446000 | 445000 | 828 |
| 464 | 20231129 | 133200 | 46866787000 | 445500 | 445500 | 445500 | 445000 | 305 |
| 465 | 20231129 | 133100 | 46730978500 | 445500 | 445000 | 445500 | 445000 | 200 |
| 466 | 20231129 | 133000 | 46641894500 | 445500 | 445500 | 445500 | 445000 | 390 |
| 467 | 20231129 | 132900 | 46468233000 | 445000 | 446000 | 446000 | 444500 | 1624 |
| 468 | 20231129 | 132800 | 45745039000 | 446000 | 444000 | 446000 | 443500 | 5863 |
| 469 | 20231129 | 132700 | 43137540500 | 444000 | 444000 | 444000 | 443500 | 190 |
| 470 | 20231129 | 132600 | 43053195500 | 443500 | 444000 | 444000 | 443500 | 405 |
| 471 | 20231129 | 132500 | 42873390500 | 444000 | 443000 | 444000 | 442500 | 4680 |
| 472 | 20231129 | 132400 | 40798886500 | 443000 | 442500 | 443000 | 442000 | 549 |
| 473 | 20231129 | 132300 | 40555895500 | 442500 | 443000 | 443000 | 442000 | 547 |
| 474 | 20231129 | 132200 | 40313784000 | 442500 | 443000 | 443000 | 442500 | 345 |
| 475 | 20231129 | 132100 | 40161053000 | 442500 | 443000 | 443000 | 442500 | 629 |
| 476 | 20231129 | 132000 | 39882606000 | 442500 | 442500 | 443000 | 442500 | 159 |
| 477 | 20231129 | 131900 | 39812198000 | 443000 | 443000 | 443000 | 442500 | 269 |
| 478 | 20231129 | 131800 | 39693066500 | 443000 | 442000 | 443000 | 441500 | 2741 |
| 479 | 20231129 | 131700 | 38480892500 | 442000 | 441500 | 442000 | 441000 | 1177 |
| 480 | 20231129 | 131600 | 37961221000 | 441500 | 441000 | 441500 | 441000 | 247 |
| 481 | 20231129 | 131500 | 37852230500 | 441500 | 441000 | 441500 | 440500 | 99 |
| 482 | 20231129 | 131400 | 37808572000 | 441000 | 441500 | 441500 | 440500 | 1067 |
| 483 | 20231129 | 131300 | 37338021500 | 441500 | 441500 | 441500 | 441000 | 128 |
| 484 | 20231129 | 131200 | 37281530000 | 441000 | 441500 | 441500 | 441000 | 117 |
| 485 | 20231129 | 131100 | 37229878000 | 441000 | 441000 | 441500 | 440500 | 361 |
| 486 | 20231129 | 131000 | 37070642500 | 441000 | 441500 | 441500 | 440500 | 246 |
| 487 | 20231129 | 130900 | 36962158500 | 441000 | 441500 | 441500 | 441000 | 95 |
| 488 | 20231129 | 130800 | 36920220000 | 441000 | 440500 | 441500 | 440500 | 988 |
| 489 | 20231129 | 130700 | 36484518000 | 441000 | 440500 | 441000 | 440000 | 1091 |
| 490 | 20231129 | 130600 | 36003952500 | 440500 | 440000 | 440500 | 440000 | 412 |
| 491 | 20231129 | 130500 | 35822640000 | 440500 | 440500 | 440500 | 440000 | 279 |
| 492 | 20231129 | 130400 | 35699828500 | 440000 | 440500 | 440500 | 440000 | 365 |
| 493 | 20231129 | 130300 | 35539198500 | 440500 | 440500 | 440500 | 440000 | 129 |
| 494 | 20231129 | 130200 | 35482402000 | 440000 | 440000 | 440500 | 440000 | 236 |
| 495 | 20231129 | 130100 | 35378525000 | 440500 | 440000 | 440500 | 440000 | 637 |
| 496 | 20231129 | 130000 | 35098208000 | 440500 | 440000 | 440500 | 439500 | 557 |
| 497 | 20231129 | 125900 | 34853103500 | 439500 | 439500 | 440000 | 439500 | 63 |
| 498 | 20231129 | 125800 | 34825389000 | 440000 | 440000 | 440000 | 439500 | 97 |
| 499 | 20231129 | 125700 | 34782725500 | 440000 | 440000 | 440000 | 439500 | 77 |
| 500 | 20231129 | 125600 | 34748858500 | 439500 | 440000 | 440000 | 439500 | 68 |
| 501 | 20231129 | 125500 | 34718941500 | 440000 | 440000 | 440500 | 440000 | 175 |
| 502 | 20231129 | 125400 | 34641917000 | 440000 | 440000 | 440500 | 440000 | 79 |
| 503 | 20231129 | 125300 | 34607141000 | 439500 | 440500 | 440500 | 439500 | 53 |
| 504 | 20231129 | 125200 | 34583803500 | 440000 | 440000 | 440500 | 440000 | 106 |
| 505 | 20231129 | 125100 | 34537159500 | 440500 | 440000 | 440500 | 440000 | 28 |
| 506 | 20231129 | 125000 | 34524834500 | 440000 | 440500 | 440500 | 440000 | 53 |
| 507 | 20231129 | 124900 | 34501491000 | 440500 | 440500 | 440500 | 440000 | 52 |
| 508 | 20231129 | 124800 | 34478588500 | 440500 | 440000 | 440500 | 439500 | 76 |
| 509 | 20231129 | 124700 | 34445153000 | 440000 | 440000 | 440500 | 439500 | 37 |
| 510 | 20231129 | 124600 | 34428866500 | 440000 | 440500 | 440500 | 440000 | 531 |
| 511 | 20231129 | 124500 | 34195220500 | 440500 | 440000 | 440500 | 440000 | 52 |
| 512 | 20231129 | 124400 | 34172320500 | 440000 | 440500 | 440500 | 440000 | 42 |
| 513 | 20231129 | 124300 | 34153824500 | 440500 | 440500 | 440500 | 440000 | 37 |
| 514 | 20231129 | 124200 | 34137528500 | 440500 | 440500 | 440500 | 440000 | 64 |
| 515 | 20231129 | 124100 | 34109347000 | 440500 | 439500 | 440500 | 439500 | 653 |
| 516 | 20231129 | 124000 | 33822011500 | 439500 | 440000 | 440000 | 439500 | 167 |
| 517 | 20231129 | 123900 | 33748611000 | 440000 | 440000 | 440000 | 440000 | 37 |
| 518 | 20231129 | 123800 | 33732331000 | 440000 | 440000 | 440000 | 439500 | 56 |
| 519 | 20231129 | 123700 | 33707693500 | 440000 | 440000 | 440000 | 439500 | 75 |
| 520 | 20231129 | 123600 | 33674703000 | 440000 | 439500 | 440000 | 439500 | 53 |
| 521 | 20231129 | 123500 | 33651393000 | 440000 | 439500 | 440000 | 439500 | 53 |
| 522 | 20231129 | 123400 | 33628089500 | 439500 | 439500 | 439500 | 439000 | 123 |
| 523 | 20231129 | 123300 | 33574034000 | 439500 | 439500 | 439500 | 439000 | 88 |
| 524 | 20231129 | 123200 | 33535358500 | 439500 | 439500 | 439500 | 439000 | 130 |
| 525 | 20231129 | 123100 | 33478225500 | 439000 | 439500 | 439500 | 439000 | 72 |
| 526 | 20231129 | 123000 | 33446589500 | 439500 | 439500 | 439500 | 439000 | 35 |
| 527 | 20231129 | 122900 | 33431207500 | 439500 | 439500 | 439500 | 439000 | 53 |
| 528 | 20231129 | 122800 | 33407916500 | 439500 | 439500 | 439500 | 439000 | 121 |
| 529 | 20231129 | 122700 | 33354740500 | 439500 | 439000 | 439500 | 438500 | 263 |
| 530 | 20231129 | 122600 | 33239277500 | 439000 | 439500 | 439500 | 438500 | 128 |
| 531 | 20231129 | 122500 | 33183091000 | 439000 | 439000 | 439500 | 439000 | 387 |
| 532 | 20231129 | 122400 | 33013193000 | 439000 | 439000 | 439500 | 439000 | 53 |
| 533 | 20231129 | 122300 | 32989904000 | 439000 | 439500 | 439500 | 439000 | 78 |
| 534 | 20231129 | 122200 | 32955650500 | 439500 | 439500 | 439500 | 439000 | 69 |
| 535 | 20231129 | 122100 | 32925331000 | 439500 | 439500 | 439500 | 439000 | 203 |
| 536 | 20231129 | 122000 | 32836191500 | 439500 | 439000 | 439500 | 439000 | 46 |
| 537 | 20231129 | 121900 | 32815988000 | 439500 | 439500 | 439500 | 439000 | 116 |
| 538 | 20231129 | 121800 | 32765012000 | 439500 | 439000 | 439500 | 439000 | 26 |
| 539 | 20231129 | 121700 | 32753590500 | 439500 | 439500 | 439500 | 439000 | 139 |
| 540 | 20231129 | 121600 | 32692547000 | 439500 | 439500 | 439500 | 439000 | 41 |
| 541 | 20231129 | 121500 | 32674530500 | 439500 | 439500 | 440000 | 439500 | 298 |
| 542 | 20231129 | 121400 | 32543557500 | 439500 | 440000 | 440000 | 439500 | 95 |
| 543 | 20231129 | 121300 | 32501765500 | 440000 | 439500 | 440000 | 439500 | 72 |
| 544 | 20231129 | 121200 | 32470108500 | 439500 | 440000 | 440000 | 439500 | 158 |
| 545 | 20231129 | 121100 | 32400591000 | 440000 | 440000 | 440000 | 439500 | 105 |
| 546 | 20231129 | 121000 | 32354404500 | 440000 | 440000 | 440000 | 439500 | 21 |
| 547 | 20231129 | 120900 | 32345168000 | 440000 | 439500 | 440000 | 439000 | 519 |
| 548 | 20231129 | 120800 | 32117058000 | 439000 | 439500 | 439500 | 439000 | 36 |
| 549 | 20231129 | 120700 | 32101240000 | 439500 | 439500 | 440000 | 439000 | 112 |
| 550 | 20231129 | 120600 | 32052002000 | 440000 | 439500 | 440000 | 439000 | 16 |
| 551 | 20231129 | 120500 | 32044969000 | 439500 | 439500 | 440000 | 439500 | 89 |
| 552 | 20231129 | 120400 | 32005846000 | 439000 | 439500 | 440000 | 439000 | 423 |
| 553 | 20231129 | 120300 | 31819957000 | 440000 | 440000 | 440500 | 439500 | 1026 |
| 554 | 20231129 | 120200 | 31368539000 | 440000 | 440000 | 440500 | 440000 | 83 |
| 555 | 20231129 | 120100 | 31332001500 | 440500 | 440000 | 440500 | 440000 | 56 |
| 556 | 20231129 | 120000 | 31307342000 | 440000 | 440500 | 440500 | 440000 | 69 |
| 557 | 20231129 | 115900 | 31276954500 | 440000 | 440500 | 440500 | 440000 | 128 |
| 558 | 20231129 | 115800 | 31220574500 | 440500 | 440500 | 440500 | 440000 | 24 |
| 559 | 20231129 | 115700 | 31210007000 | 440000 | 440500 | 440500 | 440000 | 218 |
| 560 | 20231129 | 115600 | 31114009500 | 440500 | 440500 | 440500 | 440000 | 46 |
| 561 | 20231129 | 115500 | 31093749500 | 440500 | 440000 | 440500 | 440000 | 143 |
| 562 | 20231129 | 115400 | 31030761500 | 440500 | 440500 | 440500 | 440000 | 24 |
| 563 | 20231129 | 115300 | 31020193500 | 440500 | 440500 | 440500 | 440000 | 120 |
| 564 | 20231129 | 115200 | 30967352500 | 440500 | 440500 | 440500 | 440000 | 47 |
| 565 | 20231129 | 115100 | 30946654500 | 440500 | 440500 | 440500 | 440000 | 125 |
| 566 | 20231129 | 115000 | 30891603000 | 440500 | 440000 | 440500 | 440000 | 72 |
| 567 | 20231129 | 114900 | 30859892000 | 440000 | 440500 | 440500 | 440000 | 190 |
| 568 | 20231129 | 114800 | 30776250500 | 440500 | 440500 | 440500 | 440000 | 43 |
| 569 | 20231129 | 114700 | 30757310000 | 440500 | 440000 | 440500 | 440000 | 114 |
| 570 | 20231129 | 114600 | 30707131000 | 440500 | 440000 | 440500 | 439500 | 2268 |
| 571 | 20231129 | 114500 | 29709222500 | 440000 | 440000 | 440000 | 439500 | 263 |
| 572 | 20231129 | 114400 | 29593561000 | 439500 | 439500 | 440000 | 439500 | 180 |
| 573 | 20231129 | 114300 | 29514380000 | 440000 | 440000 | 440000 | 439500 | 74 |
| 574 | 20231129 | 114200 | 29481840000 | 440000 | 440000 | 440000 | 439500 | 107 |
| 575 | 20231129 | 114100 | 29434783000 | 439500 | 440000 | 440000 | 439500 | 502 |
| 576 | 20231129 | 114000 | 29213958500 | 440000 | 440000 | 440000 | 439500 | 122 |
| 577 | 20231129 | 113900 | 29160292000 | 440000 | 439500 | 440000 | 439500 | 193 |
| 578 | 20231129 | 113800 | 29075373500 | 439500 | 440000 | 440000 | 439500 | 70 |
| 579 | 20231129 | 113700 | 29044578000 | 440000 | 440000 | 440000 | 439500 | 160 |
| 580 | 20231129 | 113600 | 28974210500 | 440000 | 439500 | 440000 | 439500 | 1243 |
| 581 | 20231129 | 113500 | 28427875500 | 439500 | 439000 | 439500 | 439000 | 539 |
| 582 | 20231129 | 113400 | 28191241500 | 438500 | 439000 | 439000 | 438500 | 70 |
| 583 | 20231129 | 113300 | 28160519000 | 439000 | 439000 | 439000 | 438500 | 25 |
| 584 | 20231129 | 113200 | 28149545000 | 439000 | 439500 | 439500 | 438500 | 1223 |
| 585 | 20231129 | 113100 | 27612699000 | 439500 | 439000 | 439500 | 439000 | 196 |
| 586 | 20231129 | 113000 | 27526602500 | 439500 | 439500 | 439500 | 439000 | 189 |
| 587 | 20231129 | 112900 | 27443625500 | 439500 | 439500 | 439500 | 439000 | 136 |
| 588 | 20231129 | 112800 | 27383897500 | 439500 | 439000 | 439500 | 439000 | 217 |
| 589 | 20231129 | 112700 | 27288618500 | 439000 | 439500 | 439500 | 439000 | 66 |
| 590 | 20231129 | 112600 | 27259634000 | 439500 | 439500 | 439500 | 439000 | 171 |
| 591 | 20231129 | 112500 | 27184542500 | 439500 | 439000 | 439500 | 439000 | 178 |
| 592 | 20231129 | 112400 | 27106347000 | 439500 | 439500 | 439500 | 439000 | 46 |
| 593 | 20231129 | 112300 | 27086137500 | 439000 | 439500 | 439500 | 439000 | 72 |
| 594 | 20231129 | 112200 | 27054517000 | 439000 | 439000 | 439500 | 439000 | 246 |
| 595 | 20231129 | 112100 | 26946479500 | 439500 | 439000 | 439500 | 438500 | 123 |
| 596 | 20231129 | 112000 | 26892482500 | 439000 | 439000 | 439000 | 438500 | 106 |
| 597 | 20231129 | 111900 | 26845951500 | 439000 | 439000 | 439000 | 438500 | 279 |
| 598 | 20231129 | 111800 | 26723473500 | 439000 | 439000 | 439000 | 438500 | 183 |
| 599 | 20231129 | 111700 | 26643137500 | 439000 | 439000 | 439000 | 438500 | 44 |
| 600 | 20231129 | 111600 | 26623826000 | 439000 | 439000 | 439000 | 438500 | 141 |
| 601 | 20231129 | 111500 | 26561939000 | 439000 | 438500 | 439000 | 438500 | 148 |
| 602 | 20231129 | 111400 | 26497034000 | 438500 | 438500 | 438500 | 438000 | 78 |
| 603 | 20231129 | 111300 | 26462834000 | 438500 | 438000 | 438500 | 438000 | 230 |
| 604 | 20231129 | 111200 | 26361982500 | 438000 | 438500 | 438500 | 438000 | 42 |
| 605 | 20231129 | 111100 | 26343576000 | 438000 | 438500 | 438500 | 438000 | 41 |
| 606 | 20231129 | 111000 | 26325606000 | 438000 | 438500 | 438500 | 438000 | 53 |
| 607 | 20231129 | 110900 | 26302390000 | 438000 | 439000 | 439000 | 438000 | 225 |
| 608 | 20231129 | 110800 | 26203752500 | 438500 | 438000 | 438500 | 437500 | 440 |
| 609 | 20231129 | 110700 | 26010994000 | 438000 | 437500 | 438500 | 437500 | 776 |
| 610 | 20231129 | 110600 | 25671330000 | 437500 | 437000 | 437500 | 436500 | 165 |
| 611 | 20231129 | 110500 | 25599224500 | 436500 | 437000 | 437000 | 436500 | 262 |
| 612 | 20231129 | 110400 | 25484758000 | 437000 | 436500 | 437000 | 436500 | 52 |
| 613 | 20231129 | 110300 | 25462038500 | 436500 | 437000 | 437000 | 436500 | 67 |
| 614 | 20231129 | 110200 | 25432783000 | 436500 | 436500 | 437000 | 436500 | 70 |
| 615 | 20231129 | 110100 | 25402224000 | 436500 | 436500 | 437000 | 436000 | 596 |
| 616 | 20231129 | 110000 | 25142011500 | 436500 | 436500 | 436500 | 436000 | 630 |
| 617 | 20231129 | 105900 | 24867022500 | 437000 | 437000 | 437000 | 436500 | 100 |
| 618 | 20231129 | 105800 | 24823356500 | 436500 | 437000 | 437000 | 436500 | 87 |
| 619 | 20231129 | 105700 | 24785373500 | 437000 | 437000 | 437000 | 436500 | 518 |
| 620 | 20231129 | 105600 | 24559037000 | 436500 | 437000 | 437000 | 436500 | 68 |
| 621 | 20231129 | 105500 | 24529348500 | 436500 | 437500 | 437500 | 436500 | 446 |
| 622 | 20231129 | 105400 | 24334478000 | 437500 | 437500 | 437500 | 437000 | 87 |
| 623 | 20231129 | 105300 | 24296453000 | 437500 | 437000 | 437500 | 436500 | 494 |
| 624 | 20231129 | 105200 | 24080501000 | 437000 | 437000 | 437000 | 436500 | 156 |
| 625 | 20231129 | 105100 | 24012360000 | 437000 | 437000 | 437000 | 436500 | 95 |
| 626 | 20231129 | 105000 | 23970877500 | 437000 | 436500 | 437000 | 436500 | 178 |
| 627 | 20231129 | 104900 | 23893149500 | 436500 | 437000 | 437000 | 436500 | 197 |
| 628 | 20231129 | 104800 | 23807101500 | 437500 | 437500 | 438000 | 437000 | 417 |
| 629 | 20231129 | 104700 | 23624733000 | 437500 | 438000 | 438500 | 437500 | 127 |
| 630 | 20231129 | 104600 | 23569108000 | 438500 | 438000 | 438500 | 437500 | 102 |
| 631 | 20231129 | 104500 | 23524438500 | 438000 | 438000 | 438000 | 437500 | 61 |
| 632 | 20231129 | 104400 | 23497732000 | 438000 | 438500 | 438500 | 437500 | 261 |
| 633 | 20231129 | 104300 | 23383403000 | 438500 | 438500 | 438500 | 438000 | 43 |
| 634 | 20231129 | 104200 | 23364550500 | 438000 | 438000 | 438500 | 438000 | 250 |
| 635 | 20231129 | 104100 | 23255043500 | 438000 | 438500 | 439000 | 438000 | 410 |
| 636 | 20231129 | 104000 | 23075259000 | 439000 | 439500 | 439500 | 439000 | 139 |
| 637 | 20231129 | 103900 | 23014233500 | 439000 | 439000 | 439500 | 439000 | 95 |
| 638 | 20231129 | 103800 | 22972523500 | 439000 | 439000 | 439500 | 439000 | 269 |
| 639 | 20231129 | 103700 | 22854365500 | 439000 | 439000 | 439500 | 438500 | 243 |
| 640 | 20231129 | 103600 | 22747652500 | 439000 | 439000 | 439000 | 438500 | 163 |
| 641 | 20231129 | 103500 | 22676102000 | 439000 | 439500 | 439500 | 439000 | 301 |
| 642 | 20231129 | 103400 | 22543957000 | 439500 | 440000 | 440000 | 439000 | 216 |
| 643 | 20231129 | 103300 | 22449028000 | 440000 | 439500 | 440000 | 439500 | 126 |
| 644 | 20231129 | 103200 | 22393604500 | 439500 | 439500 | 440000 | 439500 | 144 |
| 645 | 20231129 | 103100 | 22330310500 | 439500 | 439500 | 440000 | 439500 | 129 |
| 646 | 20231129 | 103000 | 22273575500 | 439500 | 440000 | 440000 | 439500 | 85 |
| 647 | 20231129 | 102900 | 22236202500 | 439500 | 439500 | 440000 | 439500 | 92 |
| 648 | 20231129 | 102800 | 22195760500 | 439500 | 440000 | 440000 | 439500 | 211 |
| 649 | 20231129 | 102700 | 22102992500 | 440000 | 439000 | 440000 | 439000 | 1867 |
| 650 | 20231129 | 102600 | 21282750000 | 439000 | 439000 | 439000 | 438500 | 166 |
| 651 | 20231129 | 102500 | 21209886500 | 439000 | 439000 | 439000 | 438500 | 31 |
| 652 | 20231129 | 102400 | 21196281500 | 439000 | 439000 | 439000 | 438500 | 148 |
| 653 | 20231129 | 102300 | 21131332000 | 439000 | 438500 | 439000 | 438000 | 208 |
| 654 | 20231129 | 102200 | 21040130000 | 438500 | 438500 | 438500 | 438000 | 57 |
| 655 | 20231129 | 102100 | 21015148500 | 438500 | 439000 | 439000 | 438500 | 182 |
| 656 | 20231129 | 102000 | 20935318000 | 438500 | 439500 | 439500 | 438500 | 533 |
| 657 | 20231129 | 101900 | 20701433000 | 439500 | 439500 | 439500 | 439000 | 167 |
| 658 | 20231129 | 101800 | 20628090500 | 439500 | 439000 | 439500 | 438500 | 494 |
| 659 | 20231129 | 101700 | 20411192500 | 439000 | 439000 | 439000 | 438500 | 99 |
| 660 | 20231129 | 101600 | 20367740500 | 439000 | 438500 | 439000 | 438000 | 203 |
| 661 | 20231129 | 101500 | 20278705500 | 438500 | 439000 | 439000 | 438000 | 419 |
| 662 | 20231129 | 101400 | 20094999500 | 439000 | 439000 | 439500 | 439000 | 143 |
| 663 | 20231129 | 101300 | 20032211500 | 439000 | 439500 | 439500 | 439000 | 71 |
| 664 | 20231129 | 101200 | 20001033500 | 439500 | 439000 | 439500 | 439000 | 72 |
| 665 | 20231129 | 101100 | 19969404000 | 439000 | 439500 | 439500 | 438500 | 518 |
| 666 | 20231129 | 101000 | 19742003000 | 439500 | 439000 | 439500 | 439000 | 153 |
| 667 | 20231129 | 100900 | 19674819000 | 439000 | 438500 | 439000 | 438500 | 899 |
| 668 | 20231129 | 100800 | 19280305500 | 438500 | 438000 | 438500 | 438000 | 115 |
| 669 | 20231129 | 100700 | 19229891500 | 438500 | 439000 | 439500 | 436500 | 1940 |
| 670 | 20231129 | 100600 | 18379603000 | 438500 | 438500 | 439000 | 438500 | 258 |
| 671 | 20231129 | 100500 | 18266451000 | 438500 | 438500 | 438500 | 438000 | 76 |
| 672 | 20231129 | 100400 | 18233132000 | 438000 | 438500 | 438500 | 438000 | 81 |
| 673 | 20231129 | 100300 | 18197644000 | 438000 | 439000 | 439000 | 438000 | 288 |
| 674 | 20231129 | 100200 | 18071360000 | 439000 | 438500 | 439000 | 438500 | 310 |
| 675 | 20231129 | 100100 | 17935387500 | 438500 | 437500 | 438500 | 437500 | 860 |
| 676 | 20231129 | 100000 | 17558812000 | 437500 | 437500 | 437500 | 437000 | 163 |
| 677 | 20231129 | 095900 | 17487548000 | 437500 | 437500 | 438000 | 437000 | 403 |
| 678 | 20231129 | 095800 | 17311237500 | 437000 | 436500 | 437500 | 436500 | 580 |
| 679 | 20231129 | 095700 | 17057755000 | 436500 | 437000 | 437000 | 436500 | 124 |
| 680 | 20231129 | 095600 | 17003616000 | 436500 | 436500 | 437000 | 436500 | 120 |
| 681 | 20231129 | 095500 | 16951231000 | 436500 | 436500 | 437000 | 436500 | 142 |
| 682 | 20231129 | 095400 | 16889245500 | 437000 | 436000 | 437000 | 436000 | 254 |
| 683 | 20231129 | 095300 | 16778365000 | 436000 | 436500 | 437000 | 436000 | 120 |
| 684 | 20231129 | 095200 | 16725993000 | 436500 | 437000 | 437000 | 436500 | 40 |
| 685 | 20231129 | 095100 | 16708526000 | 437000 | 436000 | 437000 | 436000 | 414 |
| 686 | 20231129 | 095000 | 16527811500 | 436500 | 436500 | 436500 | 436000 | 53 |
| 687 | 20231129 | 094900 | 16504680000 | 436000 | 436000 | 436500 | 436000 | 93 |
| 688 | 20231129 | 094800 | 16464118500 | 436500 | 436500 | 436500 | 436000 | 98 |
| 689 | 20231129 | 094700 | 16421346500 | 436500 | 437000 | 437000 | 436000 | 228 |
| 690 | 20231129 | 094600 | 16321825000 | 436500 | 437000 | 437000 | 436500 | 96 |
| 691 | 20231129 | 094500 | 16279915000 | 437000 | 436500 | 437000 | 436500 | 751 |
| 692 | 20231129 | 094400 | 15952097500 | 436500 | 436000 | 437000 | 436000 | 253 |
| 693 | 20231129 | 094300 | 15841665000 | 436500 | 436000 | 436500 | 436000 | 118 |
| 694 | 20231129 | 094200 | 15790160500 | 436000 | 436000 | 436500 | 436000 | 408 |
| 695 | 20231129 | 094100 | 15612166500 | 436000 | 436000 | 436500 | 436000 | 586 |
| 696 | 20231129 | 094000 | 15356627500 | 436000 | 436500 | 436500 | 435500 | 119 |
| 697 | 20231129 | 093900 | 15304750500 | 436500 | 436500 | 436500 | 436000 | 85 |
| 698 | 20231129 | 093800 | 15267674500 | 436500 | 436500 | 436500 | 436000 | 27 |
| 699 | 20231129 | 093700 | 15255893500 | 436500 | 436500 | 436500 | 436000 | 150 |
| 700 | 20231129 | 093600 | 15190488000 | 436500 | 436500 | 436500 | 436000 | 138 |
| 701 | 20231129 | 093500 | 15130294000 | 436500 | 437500 | 437500 | 436500 | 251 |
| 702 | 20231129 | 093400 | 15020620000 | 437500 | 436500 | 437500 | 436000 | 673 |
| 703 | 20231129 | 093300 | 14726669000 | 436500 | 436000 | 436500 | 435500 | 500 |
| 704 | 20231129 | 093200 | 14508686500 | 436000 | 436000 | 436500 | 435500 | 277 |
| 705 | 20231129 | 093100 | 14387960500 | 435500 | 435000 | 436500 | 435000 | 1511 |
| 706 | 20231129 | 093000 | 13729279500 | 435500 | 435000 | 435500 | 435000 | 109 |
| 707 | 20231129 | 092900 | 13681849000 | 435000 | 435500 | 435500 | 435000 | 58 |
| 708 | 20231129 | 092800 | 13656610000 | 435000 | 435500 | 435500 | 435000 | 218 |
| 709 | 20231129 | 092700 | 13561767000 | 435000 | 435000 | 435500 | 435000 | 165 |
| 710 | 20231129 | 092600 | 13489982000 | 435000 | 435500 | 435500 | 435000 | 104 |
| 711 | 20231129 | 092500 | 13444736500 | 435500 | 435500 | 435500 | 435000 | 241 |
| 712 | 20231129 | 092400 | 13339830500 | 435500 | 434500 | 435500 | 434000 | 678 |
| 713 | 20231129 | 092300 | 13045041500 | 434000 | 435000 | 435500 | 434000 | 1718 |
| 714 | 20231129 | 092200 | 12298021000 | 435500 | 435500 | 435500 | 435000 | 348 |
| 715 | 20231129 | 092100 | 12146608000 | 435500 | 436000 | 436000 | 435000 | 1538 |
| 716 | 20231129 | 092000 | 11476949500 | 435500 | 436000 | 436000 | 435500 | 220 |
| 717 | 20231129 | 091900 | 11381055000 | 436000 | 436000 | 436000 | 435500 | 304 |
| 718 | 20231129 | 091800 | 11248580000 | 436000 | 435500 | 436000 | 435000 | 779 |
| 719 | 20231129 | 091700 | 10909448000 | 435000 | 436000 | 436000 | 435000 | 2160 |
| 720 | 20231129 | 091600 | 9968809500 | 436000 | 436000 | 436500 | 435500 | 1114 |
| 721 | 20231129 | 091500 | 9483141500 | 436000 | 436000 | 436000 | 435500 | 279 |
| 722 | 20231129 | 091400 | 9361586500 | 436000 | 436000 | 436500 | 435500 | 803 |
| 723 | 20231129 | 091300 | 9011494500 | 436000 | 436500 | 436500 | 436000 | 531 |
| 724 | 20231129 | 091200 | 8779733500 | 436500 | 436500 | 437000 | 436500 | 318 |
| 725 | 20231129 | 091100 | 8640924500 | 436500 | 436500 | 437000 | 436000 | 1070 |
| 726 | 20231129 | 091000 | 8173850500 | 437000 | 437000 | 437500 | 436500 | 1017 |
| 727 | 20231129 | 090900 | 7729190500 | 437500 | 437000 | 437500 | 436500 | 237 |
| 728 | 20231129 | 090800 | 7625570500 | 437000 | 437000 | 437500 | 436500 | 702 |
| 729 | 20231129 | 090700 | 7318995000 | 437000 | 438000 | 438000 | 436500 | 598 |
| 730 | 20231129 | 090600 | 7057624500 | 437500 | 439000 | 439000 | 437500 | 928 |
| 731 | 20231129 | 090500 | 6650967000 | 439000 | 440000 | 441500 | 439000 | 3028 |
| 732 | 20231129 | 090400 | 5318887000 | 439500 | 439000 | 440000 | 439000 | 568 |
| 733 | 20231129 | 090300 | 5069193500 | 439000 | 442500 | 442500 | 439000 | 1978 |
| 734 | 20231129 | 090200 | 4197035000 | 442500 | 443500 | 444000 | 442000 | 1299 |
| 735 | 20231129 | 090100 | 3621383000 | 443500 | 443500 | 444000 | 443000 | 3131 |
| 736 | 20231129 | 090000 | 2232695500 | 443500 | 440000 | 443500 | 440000 | 5060 |