34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 184700 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 18695 |
| 3 | 20231127 | 184600 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 4 | 20231127 | 184500 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 5 | 20231127 | 184400 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 6 | 20231127 | 184300 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 7 | 20231127 | 184200 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 8 | 20231127 | 184100 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 9 | 20231127 | 184000 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 10 | 20231127 | 183900 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 11 | 20231127 | 183800 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 12 | 20231127 | 183700 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 13 | 20231127 | 183600 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 14 | 20231127 | 183500 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 15 | 20231127 | 183400 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 16 | 20231127 | 183300 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 17 | 20231127 | 183200 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 18 | 20231127 | 183100 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 19 | 20231127 | 183000 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 20 | 20231127 | 182900 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 21 | 20231127 | 182800 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 22 | 20231127 | 182700 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 23 | 20231127 | 182600 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 24 | 20231127 | 182500 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 25 | 20231127 | 182400 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 26 | 20231127 | 182300 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 27 | 20231127 | 182200 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 28 | 20231127 | 182100 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 29 | 20231127 | 182000 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 30 | 20231127 | 181900 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 31 | 20231127 | 181800 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 32 | 20231127 | 181700 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 18695 |
| 33 | 20231127 | 181600 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 34 | 20231127 | 181500 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 35 | 20231127 | 181400 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 36 | 20231127 | 181300 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 37 | 20231127 | 181200 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 38 | 20231127 | 181100 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 39 | 20231127 | 181000 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 40 | 20231127 | 180900 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 41 | 20231127 | 180800 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 42 | 20231127 | 180700 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 43 | 20231127 | 180600 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 44 | 20231127 | 180500 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 45 | 20231127 | 180400 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 46 | 20231127 | 180300 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 47 | 20231127 | 180200 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 48 | 20231127 | 180100 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 49 | 20231127 | 180000 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 50 | 20231127 | 175900 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 51 | 20231127 | 175800 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 52 | 20231127 | 175700 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 53 | 20231127 | 175600 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 54 | 20231127 | 175500 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 55 | 20231127 | 175400 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 56 | 20231127 | 175300 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 57 | 20231127 | 175200 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 58 | 20231127 | 175100 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 59 | 20231127 | 175000 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 60 | 20231127 | 174900 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 61 | 20231127 | 174800 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 62 | 20231127 | 174700 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 18695 |
| 63 | 20231127 | 174600 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 64 | 20231127 | 174500 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 65 | 20231127 | 174400 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 66 | 20231127 | 174300 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 67 | 20231127 | 174200 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 68 | 20231127 | 174100 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 69 | 20231127 | 174000 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 70 | 20231127 | 173900 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 71 | 20231127 | 173800 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 72 | 20231127 | 173700 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 73 | 20231127 | 173600 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 74 | 20231127 | 173500 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 75 | 20231127 | 173400 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 76 | 20231127 | 173300 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 77 | 20231127 | 173200 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 78 | 20231127 | 173100 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 79 | 20231127 | 173000 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 80 | 20231127 | 172900 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 81 | 20231127 | 172800 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 82 | 20231127 | 172700 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 83 | 20231127 | 172600 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 84 | 20231127 | 172500 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 85 | 20231127 | 172400 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 86 | 20231127 | 172300 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 87 | 20231127 | 172200 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 88 | 20231127 | 172100 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 89 | 20231127 | 172000 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 90 | 20231127 | 171900 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 91 | 20231127 | 171800 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 92 | 20231127 | 171700 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 18695 |
| 93 | 20231127 | 171600 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 94 | 20231127 | 171500 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 95 | 20231127 | 171400 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 96 | 20231127 | 171300 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 97 | 20231127 | 171200 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 98 | 20231127 | 171100 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 99 | 20231127 | 171000 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 100 | 20231127 | 170900 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 101 | 20231127 | 170800 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 102 | 20231127 | 170700 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 103 | 20231127 | 170600 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 104 | 20231127 | 170500 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 105 | 20231127 | 170400 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 106 | 20231127 | 170300 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 107 | 20231127 | 170200 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 108 | 20231127 | 170100 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 109 | 20231127 | 170000 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 110 | 20231127 | 165900 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 111 | 20231127 | 165800 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 112 | 20231127 | 165700 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 113 | 20231127 | 165600 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 114 | 20231127 | 165500 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 115 | 20231127 | 165400 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 116 | 20231127 | 165300 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 117 | 20231127 | 165200 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 118 | 20231127 | 165100 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 119 | 20231127 | 165000 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 120 | 20231127 | 164900 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 121 | 20231127 | 164800 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 122 | 20231127 | 164700 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 18695 |
| 123 | 20231127 | 164600 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 124 | 20231127 | 164500 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 125 | 20231127 | 164400 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 126 | 20231127 | 164300 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 127 | 20231127 | 164200 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 128 | 20231127 | 164100 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 129 | 20231127 | 164000 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 130 | 20231127 | 163900 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 131 | 20231127 | 163800 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 132 | 20231127 | 163700 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 133 | 20231127 | 163600 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 134 | 20231127 | 163500 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 135 | 20231127 | 163400 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 136 | 20231127 | 163300 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 137 | 20231127 | 163200 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 138 | 20231127 | 163100 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 139 | 20231127 | 163000 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 140 | 20231127 | 162900 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 141 | 20231127 | 162800 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 142 | 20231127 | 162700 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 143 | 20231127 | 162600 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 144 | 20231127 | 162500 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 145 | 20231127 | 162400 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 146 | 20231127 | 162300 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 147 | 20231127 | 162200 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 148 | 20231127 | 162100 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 149 | 20231127 | 162000 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 150 | 20231127 | 161900 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 151 | 20231127 | 161800 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 152 | 20231127 | 161700 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 18695 |
| 153 | 20231127 | 161600 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 154 | 20231127 | 161500 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 155 | 20231127 | 161400 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 156 | 20231127 | 161300 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 157 | 20231127 | 161200 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 158 | 20231127 | 161100 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 159 | 20231127 | 161000 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 160 | 20231127 | 160900 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 161 | 20231127 | 160800 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 162 | 20231127 | 160700 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 163 | 20231127 | 160600 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 164 | 20231127 | 160500 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 165 | 20231127 | 160400 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 166 | 20231127 | 160300 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 167 | 20231127 | 160200 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 168 | 20231127 | 160100 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 169 | 20231127 | 160000 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 170 | 20231127 | 155900 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 171 | 20231127 | 155800 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 172 | 20231127 | 155700 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 173 | 20231127 | 155600 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 174 | 20231127 | 155500 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 175 | 20231127 | 155400 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 176 | 20231127 | 155300 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 177 | 20231127 | 155200 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 178 | 20231127 | 155100 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 179 | 20231127 | 155000 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 180 | 20231127 | 154900 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 181 | 20231127 | 154800 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 182 | 20231127 | 154700 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 18695 |
| 183 | 20231127 | 154600 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 184 | 20231127 | 154500 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 185 | 20231127 | 154400 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 186 | 20231127 | 154300 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 187 | 20231127 | 154200 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 188 | 20231127 | 154100 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 189 | 20231127 | 154000 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 190 | 20231127 | 153900 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 191 | 20231127 | 153800 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 192 | 20231127 | 153700 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 193 | 20231127 | 153600 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 194 | 20231127 | 153500 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 195 | 20231127 | 153400 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 196 | 20231127 | 153300 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 197 | 20231127 | 153200 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 198 | 20231127 | 153100 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 199 | 20231127 | 153000 | 86606059000 | 453500 | 453500 | 453500 | 453500 | 18695 |
| 200 | 20231127 | 152900 | 78127876500 | 454000 | 454000 | 454000 | 454000 | 0 |
| 201 | 20231127 | 152800 | 78127876500 | 454000 | 454000 | 454000 | 454000 | 0 |
| 202 | 20231127 | 152700 | 78127876500 | 454000 | 454000 | 454000 | 454000 | 0 |
| 203 | 20231127 | 152600 | 78127876500 | 454000 | 454000 | 454000 | 454000 | 0 |
| 204 | 20231127 | 152500 | 78127876500 | 454000 | 454000 | 454000 | 454000 | 0 |
| 205 | 20231127 | 152400 | 78127876500 | 454000 | 454000 | 454000 | 454000 | 0 |
| 206 | 20231127 | 152300 | 78127876500 | 454000 | 454000 | 454000 | 454000 | 0 |
| 207 | 20231127 | 152200 | 78127876500 | 454000 | 454000 | 454000 | 454000 | 0 |
| 208 | 20231127 | 152100 | 78127876500 | 454000 | 454000 | 454000 | 454000 | 0 |
| 209 | 20231127 | 152000 | 78127876500 | 454000 | 454000 | 454000 | 454000 | 0 |
| 210 | 20231127 | 151900 | 78127876500 | 454000 | 454000 | 454500 | 453500 | 1113 |
| 211 | 20231127 | 151800 | 77622590000 | 454000 | 454500 | 454500 | 454000 | 203 |
| 212 | 20231127 | 151700 | 77530394000 | 454500 | 454000 | 454500 | 454000 | 284 |
| 213 | 20231127 | 151600 | 77401417000 | 454500 | 454500 | 455000 | 454000 | 522 |
| 214 | 20231127 | 151500 | 77164182500 | 454500 | 454000 | 455000 | 454000 | 948 |
| 215 | 20231127 | 151400 | 76733386500 | 454000 | 454500 | 454500 | 454000 | 188 |
| 216 | 20231127 | 151300 | 76647974000 | 454500 | 455000 | 455000 | 454500 | 299 |
| 217 | 20231127 | 151200 | 76512065500 | 454500 | 455500 | 455500 | 454500 | 206 |
| 218 | 20231127 | 151100 | 76418392000 | 455000 | 455000 | 455500 | 454500 | 450 |
| 219 | 20231127 | 151000 | 76213564000 | 455000 | 455000 | 455500 | 454500 | 521 |
| 220 | 20231127 | 150900 | 75976393500 | 454500 | 455500 | 455500 | 454500 | 1537 |
| 221 | 20231127 | 150800 | 75276479000 | 455000 | 453500 | 455000 | 453500 | 2438 |
| 222 | 20231127 | 150700 | 74168778500 | 453500 | 454000 | 454000 | 453500 | 178 |
| 223 | 20231127 | 150600 | 74088039000 | 453500 | 454000 | 454000 | 453500 | 412 |
| 224 | 20231127 | 150500 | 73901121500 | 454000 | 453500 | 454000 | 453500 | 327 |
| 225 | 20231127 | 150400 | 73752768500 | 454000 | 454000 | 454500 | 453500 | 334 |
| 226 | 20231127 | 150300 | 73601212500 | 454000 | 454000 | 454500 | 453500 | 679 |
| 227 | 20231127 | 150200 | 73292972000 | 454000 | 454000 | 454500 | 454000 | 216 |
| 228 | 20231127 | 150100 | 73194879000 | 454000 | 454000 | 454500 | 453500 | 1602 |
| 229 | 20231127 | 150000 | 72467590000 | 453500 | 454000 | 454000 | 453500 | 286 |
| 230 | 20231127 | 145900 | 72337871500 | 454000 | 453500 | 454000 | 453500 | 509 |
| 231 | 20231127 | 145800 | 72106965500 | 454000 | 454000 | 454000 | 453500 | 289 |
| 232 | 20231127 | 145700 | 71975887500 | 454000 | 453500 | 454000 | 453500 | 539 |
| 233 | 20231127 | 145600 | 71731442000 | 453500 | 453500 | 454000 | 453500 | 304 |
| 234 | 20231127 | 145500 | 71593548500 | 454000 | 453500 | 454000 | 453500 | 420 |
| 235 | 20231127 | 145400 | 71403063000 | 453500 | 453500 | 454000 | 453500 | 347 |
| 236 | 20231127 | 145300 | 71245676000 | 453500 | 453500 | 454000 | 453500 | 245 |
| 237 | 20231127 | 145200 | 71134546000 | 453500 | 454500 | 454500 | 453500 | 690 |
| 238 | 20231127 | 145100 | 70821284000 | 454000 | 454000 | 454500 | 453500 | 534 |
| 239 | 20231127 | 145000 | 70578862000 | 454000 | 454000 | 454500 | 454000 | 335 |
| 240 | 20231127 | 144900 | 70426759000 | 454000 | 454500 | 454500 | 454000 | 560 |
| 241 | 20231127 | 144800 | 70172489500 | 454500 | 454000 | 454500 | 454000 | 371 |
| 242 | 20231127 | 144700 | 70003998500 | 454000 | 455000 | 455000 | 454000 | 606 |
| 243 | 20231127 | 144600 | 69728621500 | 454500 | 454500 | 455000 | 454000 | 618 |
| 244 | 20231127 | 144500 | 69447762000 | 454000 | 454000 | 454500 | 454000 | 238 |
| 245 | 20231127 | 144400 | 69339703500 | 454000 | 454000 | 454500 | 453500 | 562 |
| 246 | 20231127 | 144300 | 69084459500 | 454500 | 454500 | 454500 | 454000 | 269 |
| 247 | 20231127 | 144200 | 68962278500 | 454000 | 454000 | 455500 | 453500 | 2700 |
| 248 | 20231127 | 144100 | 67735522500 | 454000 | 454000 | 454000 | 453000 | 530 |
| 249 | 20231127 | 144000 | 67495232500 | 453000 | 453500 | 454000 | 453000 | 460 |
| 250 | 20231127 | 143900 | 67286640000 | 453500 | 453500 | 454000 | 453000 | 961 |
| 251 | 20231127 | 143800 | 66850816000 | 453500 | 453500 | 454000 | 453500 | 249 |
| 252 | 20231127 | 143700 | 66737885000 | 453500 | 453500 | 454000 | 453500 | 316 |
| 253 | 20231127 | 143600 | 66594559000 | 453500 | 453500 | 454000 | 453500 | 769 |
| 254 | 20231127 | 143500 | 66245802000 | 453500 | 453500 | 454000 | 453500 | 351 |
| 255 | 20231127 | 143400 | 66086613000 | 453500 | 453500 | 454000 | 453500 | 425 |
| 256 | 20231127 | 143300 | 65893864500 | 454000 | 454000 | 454000 | 453500 | 377 |
| 257 | 20231127 | 143200 | 65722880500 | 453500 | 453500 | 454000 | 453500 | 223 |
| 258 | 20231127 | 143100 | 65621719000 | 453500 | 453500 | 454000 | 453500 | 401 |
| 259 | 20231127 | 143000 | 65439819000 | 453500 | 453500 | 454000 | 453000 | 951 |
| 260 | 20231127 | 142900 | 65008612000 | 453500 | 453500 | 454000 | 453500 | 1485 |
| 261 | 20231127 | 142800 | 64335141000 | 453500 | 454000 | 454500 | 453500 | 492 |
| 262 | 20231127 | 142700 | 64111812500 | 454000 | 454000 | 454500 | 454000 | 515 |
| 263 | 20231127 | 142600 | 63877996500 | 454500 | 454000 | 454500 | 454000 | 206 |
| 264 | 20231127 | 142500 | 63784466500 | 454500 | 454500 | 454500 | 454000 | 237 |
| 265 | 20231127 | 142400 | 63676852500 | 454000 | 454000 | 454000 | 453500 | 1018 |
| 266 | 20231127 | 142300 | 63214854000 | 453500 | 454000 | 454500 | 453500 | 1143 |
| 267 | 20231127 | 142200 | 62696011500 | 454000 | 454000 | 454500 | 454000 | 372 |
| 268 | 20231127 | 142100 | 62527114500 | 454500 | 454500 | 455000 | 454000 | 510 |
| 269 | 20231127 | 142000 | 62295446000 | 455000 | 454500 | 455000 | 454500 | 235 |
| 270 | 20231127 | 141900 | 62188629500 | 454500 | 454000 | 455000 | 454000 | 1120 |
| 271 | 20231127 | 141800 | 61679598000 | 454000 | 454500 | 454500 | 454000 | 343 |
| 272 | 20231127 | 141700 | 61523843500 | 454000 | 454000 | 454500 | 454000 | 190 |
| 273 | 20231127 | 141600 | 61437577500 | 454500 | 455000 | 455000 | 454000 | 653 |
| 274 | 20231127 | 141500 | 61140783000 | 455000 | 454500 | 455000 | 454500 | 251 |
| 275 | 20231127 | 141400 | 61026686500 | 454500 | 455000 | 455000 | 454500 | 322 |
| 276 | 20231127 | 141300 | 60880259000 | 455000 | 454500 | 455000 | 454500 | 339 |
| 277 | 20231127 | 141200 | 60726157500 | 455000 | 454500 | 455500 | 454000 | 1397 |
| 278 | 20231127 | 141100 | 60090685000 | 454500 | 454000 | 455000 | 454000 | 486 |
| 279 | 20231127 | 141000 | 59869826000 | 454500 | 454500 | 455000 | 454000 | 326 |
| 280 | 20231127 | 140900 | 59721675000 | 454000 | 454500 | 455000 | 454000 | 467 |
| 281 | 20231127 | 140800 | 59509451000 | 454500 | 455000 | 455000 | 454000 | 815 |
| 282 | 20231127 | 140700 | 59139089000 | 455000 | 455000 | 455000 | 454000 | 334 |
| 283 | 20231127 | 140600 | 58987266500 | 455000 | 454000 | 455500 | 454000 | 1418 |
| 284 | 20231127 | 140500 | 58342713500 | 454500 | 454000 | 454500 | 454000 | 758 |
| 285 | 20231127 | 140400 | 57998550500 | 454500 | 454500 | 455000 | 454000 | 561 |
| 286 | 20231127 | 140300 | 57743646000 | 454500 | 455000 | 455500 | 454000 | 2448 |
| 287 | 20231127 | 140200 | 56631310000 | 455000 | 455500 | 456000 | 455000 | 664 |
| 288 | 20231127 | 140100 | 56329093000 | 455500 | 455000 | 456000 | 455000 | 2500 |
| 289 | 20231127 | 140000 | 55190662500 | 455000 | 455000 | 455500 | 455000 | 2814 |
| 290 | 20231127 | 135900 | 53910182500 | 455000 | 455500 | 455500 | 455000 | 682 |
| 291 | 20231127 | 135800 | 53599674000 | 455500 | 456000 | 456000 | 455500 | 438 |
| 292 | 20231127 | 135700 | 53400160000 | 456000 | 456000 | 456000 | 455000 | 1173 |
| 293 | 20231127 | 135600 | 52865857000 | 455500 | 456000 | 456000 | 455500 | 257 |
| 294 | 20231127 | 135500 | 52748765000 | 456000 | 456500 | 456500 | 456000 | 314 |
| 295 | 20231127 | 135400 | 52605575500 | 456000 | 456500 | 456500 | 455500 | 2423 |
| 296 | 20231127 | 135300 | 51500632500 | 457000 | 457000 | 457000 | 456500 | 348 |
| 297 | 20231127 | 135200 | 51341744000 | 456500 | 457000 | 457500 | 456500 | 480 |
| 298 | 20231127 | 135100 | 51122474000 | 457500 | 457500 | 457500 | 457000 | 450 |
| 299 | 20231127 | 135000 | 50916792500 | 457000 | 457000 | 457500 | 457000 | 631 |
| 300 | 20231127 | 134900 | 50628392500 | 457000 | 457500 | 457500 | 457000 | 133 |
| 301 | 20231127 | 134800 | 50567604500 | 457000 | 457000 | 457500 | 457000 | 504 |
| 302 | 20231127 | 134700 | 50337126000 | 457000 | 457500 | 457500 | 457000 | 683 |
| 303 | 20231127 | 134600 | 50024840500 | 457500 | 457500 | 457500 | 457000 | 482 |
| 304 | 20231127 | 134500 | 49804391500 | 457500 | 457500 | 458000 | 457500 | 211 |
| 305 | 20231127 | 134400 | 49707850000 | 458000 | 457500 | 458000 | 457500 | 177 |
| 306 | 20231127 | 134300 | 49626871000 | 457500 | 457500 | 457500 | 457000 | 524 |
| 307 | 20231127 | 134200 | 49387216000 | 457500 | 457500 | 458000 | 457000 | 590 |
| 308 | 20231127 | 134100 | 49117329000 | 457500 | 456500 | 458000 | 456500 | 519 |
| 309 | 20231127 | 134000 | 48880194500 | 456500 | 457000 | 457500 | 456000 | 1725 |
| 310 | 20231127 | 133900 | 48092377000 | 457000 | 457000 | 457500 | 457000 | 678 |
| 311 | 20231127 | 133800 | 47782526000 | 457000 | 457500 | 458000 | 457000 | 385 |
| 312 | 20231127 | 133700 | 47606386500 | 457500 | 457500 | 458000 | 457500 | 397 |
| 313 | 20231127 | 133600 | 47424753500 | 458000 | 458000 | 458500 | 457500 | 178 |
| 314 | 20231127 | 133500 | 47343244000 | 458000 | 458000 | 458500 | 458000 | 351 |
| 315 | 20231127 | 133400 | 47182481500 | 458500 | 458000 | 458500 | 457500 | 902 |
| 316 | 20231127 | 133300 | 46769380000 | 458000 | 458500 | 458500 | 457500 | 130 |
| 317 | 20231127 | 133200 | 46709872000 | 458500 | 458000 | 458500 | 458000 | 1253 |
| 318 | 20231127 | 133100 | 46135989000 | 458500 | 458000 | 458500 | 458000 | 57 |
| 319 | 20231127 | 133000 | 46109873500 | 458500 | 458500 | 458500 | 458000 | 83 |
| 320 | 20231127 | 132900 | 46071841500 | 458000 | 458000 | 458500 | 458000 | 156 |
| 321 | 20231127 | 132800 | 46000384000 | 458500 | 458500 | 458500 | 458000 | 39 |
| 322 | 20231127 | 132700 | 45982516000 | 458500 | 458500 | 458500 | 458000 | 251 |
| 323 | 20231127 | 132600 | 45867531000 | 458000 | 458500 | 458500 | 458000 | 195 |
| 324 | 20231127 | 132500 | 45778140500 | 458000 | 458000 | 458500 | 458000 | 54 |
| 325 | 20231127 | 132400 | 45753397000 | 458500 | 458500 | 458500 | 458000 | 66 |
| 326 | 20231127 | 132300 | 45723150500 | 458500 | 458500 | 459000 | 458000 | 207 |
| 327 | 20231127 | 132200 | 45628258000 | 459000 | 459000 | 459000 | 458500 | 153 |
| 328 | 20231127 | 132100 | 45558102000 | 458500 | 459000 | 459000 | 458500 | 50 |
| 329 | 20231127 | 132000 | 45535173000 | 458500 | 459000 | 459000 | 458500 | 54 |
| 330 | 20231127 | 131900 | 45510411000 | 458500 | 458500 | 459000 | 458500 | 74 |
| 331 | 20231127 | 131800 | 45476478000 | 458500 | 459000 | 459000 | 458500 | 115 |
| 332 | 20231127 | 131700 | 45423748000 | 459000 | 458500 | 459000 | 458500 | 68 |
| 333 | 20231127 | 131600 | 45392564000 | 459000 | 458500 | 459000 | 458500 | 117 |
| 334 | 20231127 | 131500 | 45338911000 | 458500 | 458500 | 459000 | 458500 | 56 |
| 335 | 20231127 | 131400 | 45313233000 | 459000 | 458500 | 459000 | 458500 | 133 |
| 336 | 20231127 | 131300 | 45252249000 | 458500 | 458500 | 459000 | 458500 | 101 |
| 337 | 20231127 | 131200 | 45205931000 | 459000 | 458500 | 459000 | 458000 | 92 |
| 338 | 20231127 | 131100 | 45163745500 | 458000 | 458000 | 459000 | 458000 | 330 |
| 339 | 20231127 | 131000 | 45012468500 | 458000 | 458500 | 458500 | 458000 | 25 |
| 340 | 20231127 | 130900 | 45001011500 | 458500 | 458500 | 459000 | 458500 | 230 |
| 341 | 20231127 | 130800 | 44895551000 | 458500 | 459000 | 459000 | 458500 | 65 |
| 342 | 20231127 | 130700 | 44865740000 | 458500 | 458500 | 459000 | 458500 | 67 |
| 343 | 20231127 | 130600 | 44835018500 | 458500 | 458000 | 459000 | 458000 | 285 |
| 344 | 20231127 | 130500 | 44704351000 | 458000 | 457500 | 458000 | 457000 | 1522 |
| 345 | 20231127 | 130400 | 44008242500 | 457000 | 457500 | 458000 | 457000 | 307 |
| 346 | 20231127 | 130300 | 43867789500 | 458000 | 458000 | 458000 | 457500 | 69 |
| 347 | 20231127 | 130200 | 43836214000 | 458000 | 458000 | 458500 | 457500 | 803 |
| 348 | 20231127 | 130100 | 43468442500 | 458500 | 458500 | 458500 | 458000 | 44 |
| 349 | 20231127 | 130000 | 43448276500 | 458000 | 458500 | 458500 | 458000 | 34 |
| 350 | 20231127 | 125900 | 43432698500 | 458500 | 458500 | 458500 | 458000 | 25 |
| 351 | 20231127 | 125800 | 43421240500 | 458500 | 458000 | 458500 | 458000 | 62 |
| 352 | 20231127 | 125700 | 43392819500 | 458000 | 458000 | 458000 | 457500 | 197 |
| 353 | 20231127 | 125600 | 43302609500 | 457500 | 457500 | 458000 | 457500 | 587 |
| 354 | 20231127 | 125500 | 43034024000 | 457500 | 457500 | 458000 | 457500 | 1373 |
| 355 | 20231127 | 125400 | 42405861000 | 458000 | 457500 | 458000 | 457500 | 356 |
| 356 | 20231127 | 125300 | 42242987000 | 457500 | 458000 | 458000 | 457500 | 123 |
| 357 | 20231127 | 125200 | 42186703000 | 458000 | 458000 | 458000 | 457500 | 2594 |
| 358 | 20231127 | 125100 | 40998800500 | 458500 | 458000 | 458500 | 458000 | 112 |
| 359 | 20231127 | 125000 | 40947501000 | 458000 | 458500 | 458500 | 458000 | 28 |
| 360 | 20231127 | 124900 | 40934669000 | 458000 | 458500 | 458500 | 458000 | 72 |
| 361 | 20231127 | 124800 | 40901663000 | 458500 | 458000 | 458500 | 458000 | 44 |
| 362 | 20231127 | 124700 | 40881492000 | 458500 | 458500 | 458500 | 458000 | 77 |
| 363 | 20231127 | 124600 | 40846217000 | 458500 | 459000 | 459000 | 458000 | 606 |
| 364 | 20231127 | 124500 | 40568334000 | 458500 | 458500 | 458500 | 458000 | 386 |
| 365 | 20231127 | 124400 | 40391371000 | 458500 | 459000 | 459000 | 458000 | 381 |
| 366 | 20231127 | 124300 | 40216685000 | 458500 | 458500 | 459000 | 458500 | 29 |
| 367 | 20231127 | 124200 | 40203385000 | 458500 | 458500 | 459000 | 458500 | 101 |
| 368 | 20231127 | 124100 | 40157067500 | 458500 | 458500 | 459000 | 458500 | 45 |
| 369 | 20231127 | 124000 | 40136432500 | 458500 | 459000 | 459000 | 458500 | 37 |
| 370 | 20231127 | 123900 | 40119453000 | 458500 | 458500 | 459000 | 458500 | 66 |
| 371 | 20231127 | 123800 | 40089189500 | 458500 | 459000 | 459000 | 458500 | 26 |
| 372 | 20231127 | 123700 | 40077263000 | 458500 | 458000 | 458500 | 458000 | 168 |
| 373 | 20231127 | 123600 | 40000254000 | 458500 | 458500 | 459000 | 458000 | 495 |
| 374 | 20231127 | 123500 | 39773297500 | 458500 | 458500 | 459000 | 458500 | 144 |
| 375 | 20231127 | 123400 | 39707262500 | 458500 | 458500 | 459000 | 458500 | 80 |
| 376 | 20231127 | 123300 | 39670560500 | 458500 | 458500 | 459000 | 458500 | 47 |
| 377 | 20231127 | 123200 | 39649009500 | 458500 | 458500 | 459000 | 458000 | 873 |
| 378 | 20231127 | 123100 | 39248746000 | 458000 | 458000 | 458500 | 458000 | 113 |
| 379 | 20231127 | 123000 | 39196976000 | 458500 | 458500 | 458500 | 458000 | 55 |
| 380 | 20231127 | 122900 | 39171776500 | 458000 | 458500 | 459000 | 458000 | 189 |
| 381 | 20231127 | 122800 | 39085152000 | 458500 | 459000 | 459000 | 458000 | 592 |
| 382 | 20231127 | 122700 | 38813720000 | 459000 | 458000 | 459000 | 458000 | 355 |
| 383 | 20231127 | 122600 | 38650960000 | 458500 | 459000 | 459000 | 458000 | 1107 |
| 384 | 20231127 | 122500 | 38143429500 | 458500 | 459000 | 459500 | 458500 | 1845 |
| 385 | 20231127 | 122400 | 37296916500 | 459000 | 459500 | 459500 | 459000 | 31 |
| 386 | 20231127 | 122300 | 37282680500 | 459500 | 459000 | 459500 | 459000 | 45 |
| 387 | 20231127 | 122200 | 37262021000 | 459500 | 459000 | 459500 | 459000 | 39 |
| 388 | 20231127 | 122100 | 37244108500 | 459000 | 459000 | 459500 | 459000 | 598 |
| 389 | 20231127 | 122000 | 36969615000 | 459000 | 459000 | 459500 | 459000 | 835 |
| 390 | 20231127 | 121900 | 36585944000 | 459000 | 459500 | 459500 | 459000 | 743 |
| 391 | 20231127 | 121800 | 36244551500 | 459500 | 459500 | 460000 | 459500 | 97 |
| 392 | 20231127 | 121700 | 36199966000 | 460000 | 460000 | 460500 | 459500 | 54 |
| 393 | 20231127 | 121600 | 36175141000 | 460000 | 460500 | 460500 | 459500 | 227 |
| 394 | 20231127 | 121500 | 36070810500 | 460500 | 460500 | 460500 | 460000 | 100 |
| 395 | 20231127 | 121400 | 36024785500 | 460000 | 460500 | 460500 | 460000 | 37 |
| 396 | 20231127 | 121300 | 36007762000 | 460000 | 459500 | 460500 | 459500 | 372 |
| 397 | 20231127 | 121200 | 35836674500 | 460000 | 460500 | 460500 | 459500 | 130 |
| 398 | 20231127 | 121100 | 35776882000 | 460500 | 459500 | 460500 | 459500 | 47 |
| 399 | 20231127 | 121000 | 35755263000 | 459500 | 460000 | 460000 | 459500 | 45 |
| 400 | 20231127 | 120900 | 35734571500 | 460000 | 459500 | 460000 | 459500 | 210 |
| 401 | 20231127 | 120800 | 35637987500 | 460000 | 460500 | 460500 | 459500 | 840 |
| 402 | 20231127 | 120700 | 35251588500 | 460000 | 460000 | 460500 | 460000 | 154 |
| 403 | 20231127 | 120600 | 35180740000 | 460500 | 460000 | 460500 | 460000 | 98 |
| 404 | 20231127 | 120500 | 35135638000 | 460000 | 460000 | 460500 | 460000 | 49 |
| 405 | 20231127 | 120400 | 35113092000 | 460500 | 460000 | 460500 | 460000 | 41 |
| 406 | 20231127 | 120300 | 35094223500 | 460000 | 460000 | 460500 | 460000 | 160 |
| 407 | 20231127 | 120200 | 35020614500 | 460000 | 460000 | 460500 | 460000 | 51 |
| 408 | 20231127 | 120100 | 34997141000 | 460500 | 460500 | 460500 | 460000 | 161 |
| 409 | 20231127 | 120000 | 34923020500 | 460000 | 460500 | 460500 | 460000 | 86 |
| 410 | 20231127 | 115900 | 34883444000 | 460500 | 460000 | 460500 | 460000 | 38 |
| 411 | 20231127 | 115800 | 34865960000 | 460000 | 460000 | 460500 | 460000 | 127 |
| 412 | 20231127 | 115700 | 34807531500 | 460000 | 460000 | 460500 | 460000 | 69 |
| 413 | 20231127 | 115600 | 34775782000 | 460000 | 460500 | 460500 | 460000 | 71 |
| 414 | 20231127 | 115500 | 34743106000 | 460500 | 461000 | 461000 | 460000 | 613 |
| 415 | 20231127 | 115400 | 34460810000 | 460500 | 461000 | 461000 | 460500 | 56 |
| 416 | 20231127 | 115300 | 34435005000 | 461000 | 460500 | 461000 | 460500 | 64 |
| 417 | 20231127 | 115200 | 34405517000 | 460500 | 460500 | 461000 | 460500 | 25 |
| 418 | 20231127 | 115100 | 34394000000 | 460500 | 460500 | 461000 | 460500 | 126 |
| 419 | 20231127 | 115000 | 34335963000 | 461000 | 460500 | 461000 | 460500 | 49 |
| 420 | 20231127 | 114900 | 34313385000 | 460500 | 461000 | 461000 | 460500 | 100 |
| 421 | 20231127 | 114800 | 34267303500 | 460500 | 460500 | 461000 | 460000 | 219 |
| 422 | 20231127 | 114700 | 34166448500 | 460500 | 460500 | 460500 | 460000 | 47 |
| 423 | 20231127 | 114600 | 34144817000 | 460500 | 460000 | 460500 | 460000 | 22 |
| 424 | 20231127 | 114500 | 34134691500 | 460000 | 460500 | 460500 | 460000 | 94 |
| 425 | 20231127 | 114400 | 34091421500 | 460500 | 460000 | 460500 | 460000 | 47 |
| 426 | 20231127 | 114300 | 34069794500 | 460000 | 460000 | 460500 | 460000 | 174 |
| 427 | 20231127 | 114200 | 33989741000 | 460000 | 460500 | 460500 | 460000 | 99 |
| 428 | 20231127 | 114100 | 33944190500 | 460500 | 460000 | 460500 | 460000 | 49 |
| 429 | 20231127 | 114000 | 33921635500 | 460500 | 460500 | 460500 | 460000 | 155 |
| 430 | 20231127 | 113900 | 33850264500 | 460500 | 461000 | 461000 | 460000 | 110 |
| 431 | 20231127 | 113800 | 33799622500 | 461000 | 460500 | 461000 | 460000 | 79 |
| 432 | 20231127 | 113700 | 33763240000 | 460500 | 461000 | 461000 | 460000 | 405 |
| 433 | 20231127 | 113600 | 33576721500 | 461000 | 461000 | 461000 | 460500 | 19 |
| 434 | 20231127 | 113500 | 33567965000 | 461000 | 460500 | 461000 | 460500 | 167 |
| 435 | 20231127 | 113400 | 33490986500 | 461000 | 461000 | 461000 | 460500 | 119 |
| 436 | 20231127 | 113300 | 33436142000 | 461000 | 460000 | 461000 | 460000 | 596 |
| 437 | 20231127 | 113200 | 33161684000 | 460000 | 460000 | 460500 | 460000 | 139 |
| 438 | 20231127 | 113100 | 33097685500 | 460000 | 460500 | 460500 | 460000 | 135 |
| 439 | 20231127 | 113000 | 33035558000 | 460500 | 460000 | 460500 | 460000 | 124 |
| 440 | 20231127 | 112900 | 32978507500 | 460500 | 460000 | 460500 | 460000 | 91 |
| 441 | 20231127 | 112800 | 32936621000 | 460000 | 460000 | 460500 | 460000 | 79 |
| 442 | 20231127 | 112700 | 32900264500 | 460500 | 460000 | 460500 | 460000 | 276 |
| 443 | 20231127 | 112600 | 32773284500 | 460000 | 460500 | 460500 | 460000 | 186 |
| 444 | 20231127 | 112500 | 32687719500 | 460000 | 460000 | 460500 | 460000 | 93 |
| 445 | 20231127 | 112400 | 32644926000 | 460000 | 460000 | 460500 | 460000 | 201 |
| 446 | 20231127 | 112300 | 32552459500 | 460500 | 460000 | 460500 | 460000 | 47 |
| 447 | 20231127 | 112200 | 32530832500 | 460000 | 460500 | 460500 | 460000 | 532 |
| 448 | 20231127 | 112100 | 32285862000 | 460500 | 461000 | 461000 | 460500 | 60 |
| 449 | 20231127 | 112000 | 32258215500 | 460500 | 461000 | 461000 | 460500 | 143 |
| 450 | 20231127 | 111900 | 32192354000 | 461000 | 460500 | 461000 | 460500 | 76 |
| 451 | 20231127 | 111800 | 32157351000 | 460500 | 461000 | 461000 | 460500 | 113 |
| 452 | 20231127 | 111700 | 32105304500 | 461000 | 461000 | 461500 | 461000 | 498 |
| 453 | 20231127 | 111600 | 31875722500 | 461000 | 461000 | 461500 | 461000 | 428 |
| 454 | 20231127 | 111500 | 31678357500 | 461500 | 461000 | 461500 | 461000 | 48 |
| 455 | 20231127 | 111400 | 31656225000 | 461000 | 461000 | 461500 | 461000 | 223 |
| 456 | 20231127 | 111300 | 31553352000 | 461500 | 461000 | 461500 | 461000 | 107 |
| 457 | 20231127 | 111200 | 31504016500 | 461500 | 461500 | 461500 | 461000 | 105 |
| 458 | 20231127 | 111100 | 31455606000 | 461000 | 461500 | 461500 | 461000 | 175 |
| 459 | 20231127 | 111000 | 31374862000 | 461000 | 462000 | 462000 | 461000 | 711 |
| 460 | 20231127 | 110900 | 31046785000 | 461500 | 462000 | 462000 | 461500 | 67 |
| 461 | 20231127 | 110800 | 31015857500 | 462000 | 462000 | 462500 | 461500 | 675 |
| 462 | 20231127 | 110700 | 30704167500 | 462000 | 462000 | 462500 | 462000 | 163 |
| 463 | 20231127 | 110600 | 30628847000 | 462000 | 462000 | 462500 | 462000 | 80 |
| 464 | 20231127 | 110500 | 30591875500 | 462500 | 462500 | 462500 | 462000 | 27 |
| 465 | 20231127 | 110400 | 30579397000 | 462500 | 462500 | 462500 | 462000 | 39 |
| 466 | 20231127 | 110300 | 30561369000 | 462500 | 462500 | 463000 | 462500 | 371 |
| 467 | 20231127 | 110200 | 30389772500 | 462500 | 462500 | 463000 | 462500 | 333 |
| 468 | 20231127 | 110100 | 30235757000 | 462500 | 463000 | 463000 | 462500 | 694 |
| 469 | 20231127 | 110000 | 29914473000 | 463000 | 463500 | 463500 | 463000 | 469 |
| 470 | 20231127 | 105900 | 29697321500 | 463500 | 463500 | 463500 | 463000 | 94 |
| 471 | 20231127 | 105800 | 29653775500 | 463500 | 463500 | 463500 | 463000 | 140 |
| 472 | 20231127 | 105700 | 29588947500 | 463500 | 463500 | 463500 | 463000 | 401 |
| 473 | 20231127 | 105600 | 29403272500 | 463000 | 463000 | 463500 | 463000 | 77 |
| 474 | 20231127 | 105500 | 29367607000 | 463500 | 463500 | 463500 | 463000 | 42 |
| 475 | 20231127 | 105400 | 29348153000 | 463500 | 464000 | 464500 | 463000 | 1170 |
| 476 | 20231127 | 105300 | 28805591500 | 464000 | 464000 | 464500 | 464000 | 129 |
| 477 | 20231127 | 105200 | 28745730500 | 464000 | 464500 | 464500 | 464000 | 236 |
| 478 | 20231127 | 105100 | 28636218000 | 464000 | 464500 | 464500 | 464000 | 90 |
| 479 | 20231127 | 105000 | 28594454000 | 464500 | 464500 | 464500 | 464000 | 117 |
| 480 | 20231127 | 104900 | 28540144500 | 464500 | 464000 | 464500 | 464000 | 355 |
| 481 | 20231127 | 104800 | 28375421000 | 464500 | 464500 | 464500 | 464000 | 165 |
| 482 | 20231127 | 104700 | 28298831500 | 464500 | 464500 | 464500 | 464000 | 281 |
| 483 | 20231127 | 104600 | 28168324000 | 464000 | 463500 | 464500 | 463500 | 347 |
| 484 | 20231127 | 104500 | 28007325000 | 464000 | 463500 | 464000 | 463500 | 45 |
| 485 | 20231127 | 104400 | 27986459500 | 464000 | 464000 | 464000 | 463500 | 85 |
| 486 | 20231127 | 104300 | 27947026500 | 464000 | 464000 | 464000 | 463500 | 112 |
| 487 | 20231127 | 104200 | 27895066500 | 464000 | 464000 | 464000 | 463500 | 184 |
| 488 | 20231127 | 104100 | 27809700000 | 464000 | 463500 | 464000 | 463500 | 85 |
| 489 | 20231127 | 104000 | 27770288000 | 463500 | 463500 | 463500 | 463000 | 117 |
| 490 | 20231127 | 103900 | 27716072500 | 463500 | 463500 | 463500 | 463000 | 76 |
| 491 | 20231127 | 103800 | 27680853500 | 463500 | 463500 | 463500 | 463000 | 26 |
| 492 | 20231127 | 103700 | 27668806000 | 463000 | 463500 | 464000 | 463000 | 116 |
| 493 | 20231127 | 103600 | 27615063000 | 463000 | 463500 | 464000 | 463000 | 608 |
| 494 | 20231127 | 103500 | 27333179000 | 464000 | 463500 | 464000 | 463500 | 74 |
| 495 | 20231127 | 103400 | 27298849000 | 463500 | 464000 | 464000 | 463500 | 68 |
| 496 | 20231127 | 103300 | 27267312500 | 464000 | 463500 | 464000 | 463500 | 75 |
| 497 | 20231127 | 103200 | 27232530500 | 464000 | 464000 | 464000 | 463500 | 237 |
| 498 | 20231127 | 103100 | 27122575500 | 464000 | 464000 | 464000 | 463500 | 137 |
| 499 | 20231127 | 103000 | 27059011000 | 464000 | 464000 | 464500 | 463500 | 653 |
| 500 | 20231127 | 102900 | 26756057500 | 464000 | 463500 | 464000 | 463500 | 419 |
| 501 | 20231127 | 102800 | 26561664000 | 463500 | 463500 | 464000 | 463500 | 122 |
| 502 | 20231127 | 102700 | 26505116500 | 463500 | 463000 | 464000 | 463000 | 591 |
| 503 | 20231127 | 102600 | 26231188000 | 463000 | 463000 | 463500 | 463000 | 77 |
| 504 | 20231127 | 102500 | 26195519000 | 463500 | 463500 | 463500 | 463000 | 50 |
| 505 | 20231127 | 102400 | 26172355500 | 463500 | 463000 | 463500 | 463000 | 21 |
| 506 | 20231127 | 102300 | 26162625000 | 463000 | 464000 | 464000 | 463000 | 544 |
| 507 | 20231127 | 102200 | 25910484500 | 463500 | 463000 | 464000 | 463000 | 552 |
| 508 | 20231127 | 102100 | 25654622000 | 463000 | 463000 | 463500 | 462500 | 360 |
| 509 | 20231127 | 102000 | 25487939000 | 462500 | 463000 | 463000 | 462500 | 224 |
| 510 | 20231127 | 101900 | 25384235000 | 462500 | 462500 | 463000 | 462500 | 117 |
| 511 | 20231127 | 101800 | 25330116000 | 462500 | 462500 | 463000 | 462500 | 145 |
| 512 | 20231127 | 101700 | 25263030500 | 462500 | 462500 | 463000 | 462000 | 1022 |
| 513 | 20231127 | 101600 | 24790108000 | 462500 | 462000 | 462500 | 462000 | 200 |
| 514 | 20231127 | 101500 | 24697674500 | 462000 | 462500 | 462500 | 462000 | 112 |
| 515 | 20231127 | 101400 | 24645893500 | 462000 | 462000 | 462500 | 462000 | 53 |
| 516 | 20231127 | 101300 | 24621400500 | 462000 | 463000 | 463000 | 462000 | 261 |
| 517 | 20231127 | 101200 | 24500739500 | 463000 | 462500 | 463000 | 462500 | 64 |
| 518 | 20231127 | 101100 | 24471134500 | 462500 | 462000 | 462500 | 462000 | 327 |
| 519 | 20231127 | 101000 | 24319905000 | 462000 | 462500 | 463000 | 462000 | 126 |
| 520 | 20231127 | 100900 | 24261634000 | 462000 | 461000 | 462500 | 461000 | 810 |
| 521 | 20231127 | 100800 | 23887434000 | 461000 | 461500 | 461500 | 461000 | 28 |
| 522 | 20231127 | 100700 | 23874521000 | 461000 | 462500 | 462500 | 461000 | 312 |
| 523 | 20231127 | 100600 | 23730531500 | 461500 | 462000 | 462500 | 461500 | 282 |
| 524 | 20231127 | 100500 | 23600276000 | 462000 | 461500 | 463000 | 461500 | 417 |
| 525 | 20231127 | 100400 | 23407505500 | 461500 | 461000 | 462500 | 461000 | 2580 |
| 526 | 20231127 | 100300 | 22216686000 | 461000 | 461000 | 461500 | 461000 | 525 |
| 527 | 20231127 | 100200 | 21974404500 | 461000 | 461000 | 461500 | 461000 | 1016 |
| 528 | 20231127 | 100100 | 21505535500 | 461000 | 461500 | 462000 | 461000 | 2217 |
| 529 | 20231127 | 100000 | 20482388000 | 461500 | 461500 | 462000 | 461500 | 191 |
| 530 | 20231127 | 095900 | 20394187000 | 461500 | 461500 | 461500 | 461000 | 331 |
| 531 | 20231127 | 095800 | 20241431000 | 461500 | 461000 | 461500 | 461000 | 371 |
| 532 | 20231127 | 095700 | 20070280000 | 461500 | 461500 | 461500 | 461000 | 108 |
| 533 | 20231127 | 095600 | 20020438500 | 461500 | 461500 | 462000 | 460500 | 357 |
| 534 | 20231127 | 095500 | 19855835000 | 461500 | 460500 | 462000 | 460500 | 850 |
| 535 | 20231127 | 095400 | 19464094000 | 460500 | 460500 | 461000 | 460500 | 122 |
| 536 | 20231127 | 095300 | 19407912500 | 460500 | 460500 | 461000 | 460000 | 641 |
| 537 | 20231127 | 095200 | 19112735000 | 460500 | 460500 | 461000 | 460000 | 921 |
| 538 | 20231127 | 095100 | 18688616000 | 460500 | 461000 | 461500 | 460500 | 496 |
| 539 | 20231127 | 095000 | 18460002500 | 461000 | 461500 | 462000 | 461000 | 582 |
| 540 | 20231127 | 094900 | 18191400500 | 461500 | 461500 | 462000 | 461500 | 557 |
| 541 | 20231127 | 094800 | 17934184000 | 461500 | 462000 | 462000 | 461500 | 151 |
| 542 | 20231127 | 094700 | 17864492500 | 461500 | 462000 | 462000 | 461500 | 141 |
| 543 | 20231127 | 094600 | 17799408000 | 461500 | 461500 | 462000 | 461500 | 557 |
| 544 | 20231127 | 094500 | 17542238500 | 462000 | 462000 | 462000 | 461500 | 606 |
| 545 | 20231127 | 094400 | 17262318000 | 462000 | 462000 | 462000 | 461500 | 425 |
| 546 | 20231127 | 094300 | 17066039000 | 461500 | 461500 | 462000 | 461500 | 170 |
| 547 | 20231127 | 094200 | 16987580000 | 461500 | 462000 | 462500 | 461500 | 1041 |
| 548 | 20231127 | 094100 | 16506656000 | 462000 | 462500 | 463000 | 462000 | 433 |
| 549 | 20231127 | 094000 | 16306558000 | 462000 | 461500 | 463000 | 461500 | 791 |
| 550 | 20231127 | 093900 | 15940950500 | 461500 | 463000 | 463000 | 461500 | 1351 |
| 551 | 20231127 | 093800 | 15316247500 | 463500 | 463500 | 463500 | 463000 | 170 |
| 552 | 20231127 | 093700 | 15237497500 | 463500 | 463000 | 463500 | 462500 | 245 |
| 553 | 20231127 | 093600 | 15124020000 | 463000 | 463000 | 463500 | 462500 | 892 |
| 554 | 20231127 | 093500 | 14711087000 | 463500 | 463500 | 464000 | 463000 | 893 |
| 555 | 20231127 | 093400 | 14297084000 | 463000 | 463500 | 463500 | 463000 | 247 |
| 556 | 20231127 | 093300 | 14182717500 | 463000 | 462500 | 463500 | 462000 | 218 |
| 557 | 20231127 | 093200 | 14081844500 | 462500 | 463000 | 463500 | 462000 | 501 |
| 558 | 20231127 | 093100 | 13850010000 | 463000 | 463000 | 463000 | 461500 | 1612 |
| 559 | 20231127 | 093000 | 13104422500 | 463000 | 461500 | 463000 | 461500 | 228 |
| 560 | 20231127 | 092900 | 12998991000 | 461500 | 460000 | 462000 | 460000 | 687 |
| 561 | 20231127 | 092800 | 12682326500 | 460500 | 459500 | 460500 | 459500 | 355 |
| 562 | 20231127 | 092700 | 12519055000 | 459500 | 460000 | 460500 | 459500 | 327 |
| 563 | 20231127 | 092600 | 12368635500 | 460000 | 460000 | 460500 | 459500 | 1003 |
| 564 | 20231127 | 092500 | 11907012000 | 460000 | 458500 | 460000 | 458500 | 1741 |
| 565 | 20231127 | 092400 | 11107606000 | 458500 | 459500 | 459500 | 458500 | 836 |
| 566 | 20231127 | 092300 | 10723749500 | 459500 | 460000 | 460500 | 459000 | 1483 |
| 567 | 20231127 | 092200 | 10042369500 | 460000 | 460500 | 461000 | 460000 | 1023 |
| 568 | 20231127 | 092100 | 9571463500 | 460500 | 461000 | 461000 | 460000 | 2438 |
| 569 | 20231127 | 092000 | 8449109500 | 461000 | 462000 | 462500 | 461000 | 1540 |
| 570 | 20231127 | 091900 | 7738349500 | 462500 | 462500 | 463000 | 462500 | 279 |
| 571 | 20231127 | 091800 | 7609306000 | 462500 | 463000 | 463000 | 462500 | 293 |
| 572 | 20231127 | 091700 | 7473787500 | 462500 | 463000 | 463500 | 462500 | 937 |
| 573 | 20231127 | 091600 | 7040032000 | 463000 | 463500 | 463500 | 463000 | 191 |
| 574 | 20231127 | 091500 | 6951522000 | 463500 | 463500 | 463500 | 463000 | 203 |
| 575 | 20231127 | 091400 | 6857464000 | 463000 | 463500 | 463500 | 463000 | 525 |
| 576 | 20231127 | 091300 | 6614131500 | 463500 | 463500 | 463500 | 463000 | 244 |
| 577 | 20231127 | 091200 | 6501102500 | 463500 | 463500 | 464000 | 463000 | 636 |
| 578 | 20231127 | 091100 | 6206333000 | 463500 | 463500 | 464000 | 463000 | 474 |
| 579 | 20231127 | 091000 | 5986646500 | 463000 | 463000 | 464000 | 462500 | 801 |
| 580 | 20231127 | 090900 | 5615581500 | 463500 | 463500 | 464000 | 462500 | 1433 |
| 581 | 20231127 | 090800 | 4951497000 | 463500 | 464500 | 465000 | 463500 | 629 |
| 582 | 20231127 | 090700 | 4659524000 | 464500 | 465000 | 465000 | 464000 | 624 |
| 583 | 20231127 | 090600 | 4369646500 | 465000 | 464500 | 465000 | 464000 | 577 |
| 584 | 20231127 | 090500 | 4101606500 | 464000 | 463000 | 464500 | 462500 | 1075 |
| 585 | 20231127 | 090400 | 3603154500 | 463000 | 463000 | 464000 | 462500 | 1005 |
| 586 | 20231127 | 090300 | 3137746500 | 463500 | 463500 | 463500 | 463000 | 322 |
| 587 | 20231127 | 090200 | 2988620000 | 463500 | 464500 | 465000 | 463000 | 2559 |
| 588 | 20231127 | 090100 | 1801667500 | 464500 | 464000 | 464500 | 464000 | 953 |
| 589 | 20231127 | 090000 | 1359156500 | 463500 | 465000 | 466500 | 463500 | 2882 |