33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 183900 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 1280 |
| 3 | 20231127 | 183800 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 4 | 20231127 | 183700 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 5 | 20231127 | 183600 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 6 | 20231127 | 183500 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 7 | 20231127 | 183400 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 8 | 20231127 | 183300 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 9 | 20231127 | 183200 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 10 | 20231127 | 183100 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 11 | 20231127 | 183000 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 12 | 20231127 | 182900 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 13 | 20231127 | 182800 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 14 | 20231127 | 182700 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 15 | 20231127 | 182600 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 16 | 20231127 | 182500 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 17 | 20231127 | 182400 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 18 | 20231127 | 182300 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 19 | 20231127 | 182200 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 20 | 20231127 | 182100 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 21 | 20231127 | 182000 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 22 | 20231127 | 181900 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 23 | 20231127 | 181800 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 24 | 20231127 | 181700 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 25 | 20231127 | 181600 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 26 | 20231127 | 181500 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 27 | 20231127 | 181400 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 28 | 20231127 | 181300 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 29 | 20231127 | 181200 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 30 | 20231127 | 181100 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 31 | 20231127 | 181000 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 32 | 20231127 | 180900 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 1280 |
| 33 | 20231127 | 180800 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 34 | 20231127 | 180700 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 35 | 20231127 | 180600 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 36 | 20231127 | 180500 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 37 | 20231127 | 180400 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 38 | 20231127 | 180300 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 39 | 20231127 | 180200 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 40 | 20231127 | 180100 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 41 | 20231127 | 180000 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 42 | 20231127 | 175900 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 43 | 20231127 | 175800 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 44 | 20231127 | 175700 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 45 | 20231127 | 175600 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 46 | 20231127 | 175500 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 47 | 20231127 | 175400 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 48 | 20231127 | 175300 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 49 | 20231127 | 175200 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 50 | 20231127 | 175100 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 51 | 20231127 | 175000 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 52 | 20231127 | 174900 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 53 | 20231127 | 174800 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 54 | 20231127 | 174700 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 55 | 20231127 | 174600 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 56 | 20231127 | 174500 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 57 | 20231127 | 174400 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 58 | 20231127 | 174300 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 59 | 20231127 | 174200 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 60 | 20231127 | 174100 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 61 | 20231127 | 174000 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 62 | 20231127 | 173900 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 1280 |
| 63 | 20231127 | 173800 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 64 | 20231127 | 173700 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 65 | 20231127 | 173600 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 66 | 20231127 | 173500 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 67 | 20231127 | 173400 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 68 | 20231127 | 173300 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 69 | 20231127 | 173200 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 70 | 20231127 | 173100 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 71 | 20231127 | 173000 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 72 | 20231127 | 172900 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 73 | 20231127 | 172800 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 74 | 20231127 | 172700 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 75 | 20231127 | 172600 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 76 | 20231127 | 172500 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 77 | 20231127 | 172400 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 78 | 20231127 | 172300 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 79 | 20231127 | 172200 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 80 | 20231127 | 172100 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 81 | 20231127 | 172000 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 82 | 20231127 | 171900 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 83 | 20231127 | 171800 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 84 | 20231127 | 171700 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 85 | 20231127 | 171600 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 86 | 20231127 | 171500 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 87 | 20231127 | 171400 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 88 | 20231127 | 171300 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 89 | 20231127 | 171200 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 90 | 20231127 | 171100 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 91 | 20231127 | 171000 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 92 | 20231127 | 170900 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 1280 |
| 93 | 20231127 | 170800 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 94 | 20231127 | 170700 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 95 | 20231127 | 170600 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 96 | 20231127 | 170500 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 97 | 20231127 | 170400 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 98 | 20231127 | 170300 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 99 | 20231127 | 170200 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 100 | 20231127 | 170100 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 101 | 20231127 | 170000 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 102 | 20231127 | 165900 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 103 | 20231127 | 165800 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 104 | 20231127 | 165700 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 105 | 20231127 | 165600 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 106 | 20231127 | 165500 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 107 | 20231127 | 165400 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 108 | 20231127 | 165300 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 109 | 20231127 | 165200 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 110 | 20231127 | 165100 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 111 | 20231127 | 165000 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 112 | 20231127 | 164900 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 113 | 20231127 | 164800 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 114 | 20231127 | 164700 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 115 | 20231127 | 164600 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 116 | 20231127 | 164500 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 117 | 20231127 | 164400 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 118 | 20231127 | 164300 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 119 | 20231127 | 164200 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 120 | 20231127 | 164100 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 121 | 20231127 | 164000 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 122 | 20231127 | 163900 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 1280 |
| 123 | 20231127 | 163800 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 124 | 20231127 | 163700 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 125 | 20231127 | 163600 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 126 | 20231127 | 163500 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 127 | 20231127 | 163400 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 128 | 20231127 | 163300 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 129 | 20231127 | 163200 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 130 | 20231127 | 163100 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 131 | 20231127 | 163000 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 132 | 20231127 | 162900 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 133 | 20231127 | 162800 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 134 | 20231127 | 162700 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 135 | 20231127 | 162600 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 136 | 20231127 | 162500 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 137 | 20231127 | 162400 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 138 | 20231127 | 162300 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 139 | 20231127 | 162200 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 140 | 20231127 | 162100 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 141 | 20231127 | 162000 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 142 | 20231127 | 161900 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 143 | 20231127 | 161800 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 144 | 20231127 | 161700 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 145 | 20231127 | 161600 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 146 | 20231127 | 161500 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 147 | 20231127 | 161400 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 148 | 20231127 | 161300 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 149 | 20231127 | 161200 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 150 | 20231127 | 161100 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 151 | 20231127 | 161000 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 152 | 20231127 | 160900 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 1280 |
| 153 | 20231127 | 160800 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 154 | 20231127 | 160700 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 155 | 20231127 | 160600 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 156 | 20231127 | 160500 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 157 | 20231127 | 160400 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 158 | 20231127 | 160300 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 159 | 20231127 | 160200 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 160 | 20231127 | 160100 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 161 | 20231127 | 160000 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 162 | 20231127 | 155900 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 163 | 20231127 | 155800 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 164 | 20231127 | 155700 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 165 | 20231127 | 155600 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 166 | 20231127 | 155500 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 167 | 20231127 | 155400 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 168 | 20231127 | 155300 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 169 | 20231127 | 155200 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 170 | 20231127 | 155100 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 171 | 20231127 | 155000 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 172 | 20231127 | 154900 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 173 | 20231127 | 154800 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 174 | 20231127 | 154700 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 175 | 20231127 | 154600 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 176 | 20231127 | 154500 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 177 | 20231127 | 154400 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 178 | 20231127 | 154300 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 179 | 20231127 | 154200 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 180 | 20231127 | 154100 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 181 | 20231127 | 154000 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 182 | 20231127 | 153900 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 1280 |
| 183 | 20231127 | 153800 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 184 | 20231127 | 153700 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 185 | 20231127 | 153600 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 186 | 20231127 | 153500 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 187 | 20231127 | 153400 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 188 | 20231127 | 153300 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 189 | 20231127 | 153200 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 190 | 20231127 | 153100 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 191 | 20231127 | 153000 | 10083537000 | 217500 | 217500 | 217500 | 217500 | 1280 |
| 192 | 20231127 | 152900 | 9805137000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 193 | 20231127 | 152800 | 9805137000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 194 | 20231127 | 152700 | 9805137000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 195 | 20231127 | 152600 | 9805137000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 196 | 20231127 | 152500 | 9805137000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 197 | 20231127 | 152400 | 9805137000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 198 | 20231127 | 152300 | 9805137000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 199 | 20231127 | 152200 | 9805137000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 200 | 20231127 | 152100 | 9805137000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 201 | 20231127 | 152000 | 9805137000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 202 | 20231127 | 151900 | 9805137000 | 217500 | 217500 | 217500 | 217000 | 94 |
| 203 | 20231127 | 151800 | 9784725500 | 217000 | 217000 | 217500 | 217000 | 158 |
| 204 | 20231127 | 151700 | 9750433000 | 217500 | 217500 | 218000 | 217000 | 203 |
| 205 | 20231127 | 151600 | 9706343500 | 217500 | 217500 | 217500 | 217000 | 273 |
| 206 | 20231127 | 151500 | 9647005000 | 217000 | 217500 | 217500 | 217000 | 38 |
| 207 | 20231127 | 151400 | 9638758500 | 217000 | 217500 | 217500 | 217000 | 53 |
| 208 | 20231127 | 151300 | 9627240500 | 217500 | 217000 | 217500 | 217000 | 45 |
| 209 | 20231127 | 151200 | 9617466500 | 217500 | 217500 | 218000 | 217000 | 81 |
| 210 | 20231127 | 151100 | 9599852000 | 217500 | 217500 | 218000 | 217000 | 97 |
| 211 | 20231127 | 151000 | 9578772500 | 217500 | 218000 | 218000 | 217000 | 58 |
| 212 | 20231127 | 150900 | 9566149500 | 217000 | 217500 | 218000 | 217000 | 65 |
| 213 | 20231127 | 150800 | 9552016500 | 217500 | 218000 | 218000 | 217000 | 115 |
| 214 | 20231127 | 150700 | 9527024500 | 217500 | 217500 | 217500 | 217000 | 21 |
| 215 | 20231127 | 150600 | 9522460000 | 217500 | 217500 | 217500 | 217000 | 70 |
| 216 | 20231127 | 150500 | 9507240500 | 217500 | 217500 | 218000 | 217500 | 36 |
| 217 | 20231127 | 150400 | 9499407500 | 217000 | 217500 | 218000 | 217000 | 112 |
| 218 | 20231127 | 150300 | 9475096000 | 217500 | 217500 | 218000 | 217000 | 297 |
| 219 | 20231127 | 150200 | 9410513500 | 217500 | 217500 | 217500 | 217000 | 60 |
| 220 | 20231127 | 150100 | 9397468000 | 217500 | 217000 | 217500 | 217000 | 35 |
| 221 | 20231127 | 150000 | 9389864500 | 217000 | 217000 | 217500 | 217000 | 12 |
| 222 | 20231127 | 145900 | 9387258000 | 217000 | 217500 | 217500 | 217000 | 27 |
| 223 | 20231127 | 145800 | 9381389000 | 217500 | 218000 | 218000 | 217500 | 22 |
| 224 | 20231127 | 145700 | 9376603500 | 218000 | 217500 | 218000 | 217000 | 28 |
| 225 | 20231127 | 145600 | 9370516500 | 217500 | 217500 | 218000 | 217000 | 21 |
| 226 | 20231127 | 145500 | 9365953000 | 217500 | 217500 | 218000 | 217000 | 104 |
| 227 | 20231127 | 145400 | 9343378500 | 217500 | 217500 | 218000 | 217000 | 70 |
| 228 | 20231127 | 145300 | 9328147000 | 217500 | 218000 | 218000 | 217500 | 24 |
| 229 | 20231127 | 145200 | 9322919500 | 217500 | 217500 | 217500 | 217500 | 21 |
| 230 | 20231127 | 145100 | 9318352000 | 217500 | 217500 | 218000 | 217500 | 241 |
| 231 | 20231127 | 145000 | 9265933000 | 217500 | 217500 | 217500 | 217000 | 274 |
| 232 | 20231127 | 144900 | 9206349000 | 217000 | 217000 | 217000 | 217000 | 9 |
| 233 | 20231127 | 144800 | 9204396000 | 217000 | 217500 | 217500 | 217000 | 30 |
| 234 | 20231127 | 144700 | 9197878500 | 217500 | 217000 | 217500 | 216500 | 936 |
| 235 | 20231127 | 144600 | 8994771000 | 217000 | 217000 | 217500 | 217000 | 42 |
| 236 | 20231127 | 144500 | 8985649500 | 217500 | 217500 | 217500 | 217500 | 5 |
| 237 | 20231127 | 144400 | 8984562000 | 217500 | 217000 | 217500 | 217000 | 25 |
| 238 | 20231127 | 144300 | 8979130500 | 217500 | 217000 | 217500 | 217000 | 26 |
| 239 | 20231127 | 144200 | 8973476000 | 217000 | 217500 | 217500 | 217000 | 68 |
| 240 | 20231127 | 144100 | 8958709000 | 217000 | 217000 | 217500 | 217000 | 5 |
| 241 | 20231127 | 144000 | 8957622500 | 217000 | 217000 | 217500 | 217000 | 19 |
| 242 | 20231127 | 143900 | 8953498500 | 217500 | 217500 | 217500 | 217000 | 28 |
| 243 | 20231127 | 143800 | 8947414000 | 217500 | 217000 | 217500 | 217000 | 16 |
| 244 | 20231127 | 143700 | 8943939000 | 217500 | 217000 | 217500 | 217000 | 291 |
| 245 | 20231127 | 143600 | 8880702000 | 217000 | 217500 | 217500 | 217000 | 18 |
| 246 | 20231127 | 143500 | 8876792000 | 217500 | 217500 | 217500 | 217000 | 30 |
| 247 | 20231127 | 143400 | 8870275500 | 217000 | 217000 | 217500 | 217000 | 11 |
| 248 | 20231127 | 143300 | 8867887500 | 217500 | 217500 | 217500 | 217000 | 85 |
| 249 | 20231127 | 143200 | 8849431500 | 217500 | 217000 | 217500 | 217000 | 12 |
| 250 | 20231127 | 143100 | 8846824500 | 217000 | 217500 | 217500 | 217000 | 25 |
| 251 | 20231127 | 143000 | 8841393000 | 217500 | 217000 | 217500 | 217000 | 7 |
| 252 | 20231127 | 142900 | 8839871500 | 217500 | 217000 | 217500 | 217000 | 15 |
| 253 | 20231127 | 142800 | 8836609500 | 217000 | 217000 | 217000 | 217000 | 31 |
| 254 | 20231127 | 142700 | 8829882500 | 217000 | 217500 | 217500 | 217000 | 77 |
| 255 | 20231127 | 142600 | 8813169500 | 217500 | 217500 | 217500 | 217000 | 43 |
| 256 | 20231127 | 142500 | 8803831000 | 217500 | 217000 | 217500 | 217000 | 74 |
| 257 | 20231127 | 142400 | 8787770500 | 217000 | 217500 | 217500 | 217000 | 229 |
| 258 | 20231127 | 142300 | 8737985500 | 217000 | 217000 | 217500 | 217000 | 300 |
| 259 | 20231127 | 142200 | 8672884000 | 217000 | 217000 | 217500 | 217000 | 35 |
| 260 | 20231127 | 142100 | 8665284000 | 217500 | 217000 | 217500 | 217000 | 147 |
| 261 | 20231127 | 142000 | 8633382500 | 217000 | 217500 | 217500 | 217000 | 34 |
| 262 | 20231127 | 141900 | 8625997000 | 217000 | 217500 | 217500 | 217000 | 12 |
| 263 | 20231127 | 141800 | 8623392000 | 217500 | 217000 | 217500 | 217000 | 41 |
| 264 | 20231127 | 141700 | 8614480500 | 217500 | 217000 | 217500 | 217000 | 76 |
| 265 | 20231127 | 141600 | 8597987000 | 217500 | 217500 | 217500 | 217000 | 24 |
| 266 | 20231127 | 141500 | 8592772500 | 217500 | 217000 | 217500 | 217000 | 18 |
| 267 | 20231127 | 141400 | 8588863500 | 217000 | 217500 | 217500 | 217000 | 170 |
| 268 | 20231127 | 141300 | 8551972500 | 217500 | 217000 | 217500 | 217000 | 15 |
| 269 | 20231127 | 141200 | 8548712000 | 217000 | 217500 | 217500 | 217000 | 7 |
| 270 | 20231127 | 141100 | 8547190000 | 217500 | 217000 | 217500 | 217000 | 22 |
| 271 | 20231127 | 141000 | 8542411000 | 217500 | 217000 | 217500 | 217000 | 312 |
| 272 | 20231127 | 140900 | 8474622500 | 217500 | 218000 | 218000 | 217500 | 21 |
| 273 | 20231127 | 140800 | 8470051500 | 217000 | 218000 | 218000 | 217000 | 47 |
| 274 | 20231127 | 140700 | 8459840000 | 218000 | 217000 | 218000 | 217000 | 17 |
| 275 | 20231127 | 140600 | 8456142000 | 217500 | 217500 | 218000 | 217500 | 16 |
| 276 | 20231127 | 140500 | 8452660000 | 217500 | 217000 | 218000 | 217000 | 91 |
| 277 | 20231127 | 140400 | 8432867500 | 217500 | 217000 | 217500 | 217000 | 238 |
| 278 | 20231127 | 140300 | 8381135500 | 217500 | 217000 | 217500 | 217000 | 25 |
| 279 | 20231127 | 140200 | 8375704000 | 217500 | 217500 | 217500 | 217000 | 26 |
| 280 | 20231127 | 140100 | 8370051000 | 217500 | 217500 | 217500 | 217500 | 10 |
| 281 | 20231127 | 140000 | 8367876000 | 217500 | 217500 | 217500 | 217000 | 52 |
| 282 | 20231127 | 135900 | 8356573500 | 217500 | 217000 | 217500 | 217000 | 17 |
| 283 | 20231127 | 135800 | 8352880000 | 217500 | 217500 | 217500 | 217500 | 21 |
| 284 | 20231127 | 135700 | 8348312500 | 217500 | 217500 | 217500 | 217000 | 188 |
| 285 | 20231127 | 135600 | 8307424500 | 217500 | 217000 | 217500 | 217000 | 25 |
| 286 | 20231127 | 135500 | 8301988500 | 217500 | 217000 | 217500 | 217000 | 24 |
| 287 | 20231127 | 135400 | 8296774000 | 217500 | 217500 | 217500 | 217500 | 25 |
| 288 | 20231127 | 135300 | 8291336500 | 217500 | 217500 | 217500 | 217500 | 13 |
| 289 | 20231127 | 135200 | 8288509000 | 217000 | 217500 | 217500 | 217000 | 49 |
| 290 | 20231127 | 135100 | 8277864500 | 217500 | 217500 | 217500 | 217000 | 34 |
| 291 | 20231127 | 135000 | 8270474500 | 217500 | 217500 | 217500 | 217500 | 10 |
| 292 | 20231127 | 134900 | 8268299500 | 217500 | 218000 | 218000 | 217000 | 28 |
| 293 | 20231127 | 134800 | 8262209500 | 218000 | 218000 | 218000 | 217000 | 20 |
| 294 | 20231127 | 134700 | 8257855000 | 217500 | 217000 | 217500 | 217000 | 31 |
| 295 | 20231127 | 134600 | 8251113500 | 217500 | 217500 | 217500 | 217500 | 3 |
| 296 | 20231127 | 134500 | 8250461000 | 217500 | 218000 | 218000 | 217500 | 44 |
| 297 | 20231127 | 134400 | 8240884000 | 218000 | 217500 | 218000 | 217500 | 169 |
| 298 | 20231127 | 134300 | 8204106500 | 217500 | 217500 | 217500 | 217500 | 40 |
| 299 | 20231127 | 134200 | 8195406500 | 217500 | 217500 | 217500 | 217000 | 69 |
| 300 | 20231127 | 134100 | 8180399500 | 217500 | 217000 | 217500 | 217000 | 225 |
| 301 | 20231127 | 134000 | 8131571500 | 217000 | 217500 | 217500 | 217000 | 124 |
| 302 | 20231127 | 133900 | 8104660500 | 217500 | 217500 | 217500 | 217500 | 13 |
| 303 | 20231127 | 133800 | 8101833000 | 217500 | 217000 | 217500 | 217000 | 29 |
| 304 | 20231127 | 133700 | 8095538500 | 217500 | 217500 | 217500 | 217500 | 5 |
| 305 | 20231127 | 133600 | 8094451000 | 217000 | 217500 | 217500 | 217000 | 16 |
| 306 | 20231127 | 133500 | 8090971500 | 217500 | 217500 | 217500 | 217500 | 1 |
| 307 | 20231127 | 133400 | 8090754000 | 217500 | 217500 | 217500 | 217500 | 62 |
| 308 | 20231127 | 133300 | 8077269000 | 217500 | 217500 | 218000 | 217000 | 9 |
| 309 | 20231127 | 133200 | 8075309500 | 218000 | 217500 | 218000 | 217500 | 22 |
| 310 | 20231127 | 133100 | 8070517500 | 218000 | 217500 | 218000 | 217000 | 182 |
| 311 | 20231127 | 133000 | 8030908500 | 217500 | 217500 | 217500 | 217000 | 24 |
| 312 | 20231127 | 132900 | 8025689000 | 217500 | 217500 | 217500 | 217500 | 51 |
| 313 | 20231127 | 132800 | 8014596500 | 217500 | 217000 | 217500 | 217000 | 19 |
| 314 | 20231127 | 132700 | 8010465000 | 217000 | 217500 | 217500 | 217000 | 3 |
| 315 | 20231127 | 132600 | 8009813000 | 217500 | 217500 | 217500 | 217000 | 65 |
| 316 | 20231127 | 132500 | 7995676000 | 217500 | 217500 | 217500 | 217000 | 39 |
| 317 | 20231127 | 132400 | 7987195500 | 217500 | 217500 | 217500 | 217000 | 27 |
| 318 | 20231127 | 132300 | 7981324000 | 217500 | 217500 | 217500 | 217000 | 14 |
| 319 | 20231127 | 132200 | 7978279500 | 217000 | 217500 | 217500 | 217000 | 5 |
| 320 | 20231127 | 132100 | 7977192500 | 217500 | 217000 | 217500 | 217000 | 69 |
| 321 | 20231127 | 132000 | 7962211000 | 217000 | 217000 | 217500 | 217000 | 81 |
| 322 | 20231127 | 131900 | 7944615000 | 217000 | 217000 | 217000 | 217000 | 32 |
| 323 | 20231127 | 131800 | 7937671000 | 217000 | 217000 | 217000 | 216500 | 276 |
| 324 | 20231127 | 131700 | 7877784000 | 216500 | 217000 | 217000 | 216500 | 18 |
| 325 | 20231127 | 131600 | 7873878500 | 216500 | 216500 | 216500 | 216500 | 76 |
| 326 | 20231127 | 131500 | 7857424500 | 217000 | 217000 | 217000 | 216500 | 115 |
| 327 | 20231127 | 131400 | 7832476500 | 217000 | 216500 | 217000 | 216500 | 38 |
| 328 | 20231127 | 131300 | 7824247500 | 216500 | 217000 | 217000 | 216500 | 21 |
| 329 | 20231127 | 131200 | 7819700000 | 217000 | 216500 | 217000 | 216500 | 29 |
| 330 | 20231127 | 131100 | 7813413500 | 217000 | 216500 | 217000 | 216500 | 119 |
| 331 | 20231127 | 131000 | 7787646500 | 216500 | 217000 | 217000 | 216500 | 20 |
| 332 | 20231127 | 130900 | 7783309500 | 217000 | 217000 | 217000 | 216500 | 90 |
| 333 | 20231127 | 130800 | 7763808000 | 217000 | 217000 | 217000 | 217000 | 13 |
| 334 | 20231127 | 130700 | 7760987000 | 217000 | 217000 | 217500 | 217000 | 13 |
| 335 | 20231127 | 130600 | 7758164500 | 217000 | 217500 | 217500 | 217000 | 30 |
| 336 | 20231127 | 130500 | 7751646500 | 217500 | 217000 | 217500 | 217000 | 20 |
| 337 | 20231127 | 130400 | 7747305000 | 217000 | 216500 | 217500 | 216500 | 343 |
| 338 | 20231127 | 130300 | 7672907000 | 216500 | 217500 | 217500 | 216000 | 268 |
| 339 | 20231127 | 130200 | 7614896500 | 217000 | 217000 | 217500 | 216500 | 29 |
| 340 | 20231127 | 130100 | 7608601000 | 217000 | 216500 | 217500 | 216500 | 21 |
| 341 | 20231127 | 130000 | 7604047000 | 217000 | 216500 | 217500 | 216500 | 26 |
| 342 | 20231127 | 125900 | 7598409500 | 217000 | 216500 | 217500 | 216500 | 23 |
| 343 | 20231127 | 125800 | 7593422000 | 217000 | 216500 | 217500 | 216500 | 4 |
| 344 | 20231127 | 125700 | 7592553500 | 216500 | 217500 | 217500 | 216500 | 432 |
| 345 | 20231127 | 125600 | 7498960500 | 217500 | 217500 | 217500 | 217000 | 42 |
| 346 | 20231127 | 125500 | 7489842000 | 217000 | 217000 | 217500 | 216500 | 165 |
| 347 | 20231127 | 125400 | 7454037000 | 217500 | 217500 | 217500 | 217000 | 28 |
| 348 | 20231127 | 125300 | 7447947500 | 217500 | 217000 | 217500 | 217000 | 108 |
| 349 | 20231127 | 125200 | 7424500500 | 217500 | 217500 | 217500 | 217000 | 115 |
| 350 | 20231127 | 125100 | 7399538500 | 218000 | 218000 | 218000 | 217000 | 368 |
| 351 | 20231127 | 125000 | 7319403500 | 218000 | 217500 | 218000 | 217500 | 12 |
| 352 | 20231127 | 124900 | 7316792000 | 217500 | 217500 | 218000 | 217500 | 8 |
| 353 | 20231127 | 124800 | 7315051500 | 218000 | 218000 | 218000 | 217500 | 24 |
| 354 | 20231127 | 124700 | 7309821000 | 218000 | 218000 | 218000 | 217500 | 13 |
| 355 | 20231127 | 124600 | 7306991000 | 218000 | 218000 | 218000 | 217500 | 42 |
| 356 | 20231127 | 124500 | 7297835500 | 218000 | 218500 | 218500 | 218000 | 9 |
| 357 | 20231127 | 124400 | 7295872000 | 218000 | 218000 | 218500 | 218000 | 81 |
| 358 | 20231127 | 124300 | 7278198500 | 218000 | 218000 | 218000 | 218000 | 18 |
| 359 | 20231127 | 124200 | 7274274500 | 218000 | 218500 | 218500 | 218000 | 66 |
| 360 | 20231127 | 124100 | 7259883500 | 218500 | 218000 | 218500 | 218000 | 7 |
| 361 | 20231127 | 124000 | 7258354500 | 218000 | 218000 | 218500 | 218000 | 14 |
| 362 | 20231127 | 123900 | 7255302000 | 218000 | 218500 | 218500 | 218000 | 60 |
| 363 | 20231127 | 123800 | 7242207000 | 218500 | 218000 | 219000 | 217500 | 285 |
| 364 | 20231127 | 123700 | 7179949500 | 218000 | 218000 | 218500 | 217500 | 46 |
| 365 | 20231127 | 123600 | 7169925000 | 218000 | 218500 | 218500 | 217500 | 468 |
| 366 | 20231127 | 123500 | 7067688000 | 218000 | 218000 | 218500 | 218000 | 146 |
| 367 | 20231127 | 123400 | 7035859000 | 218500 | 217500 | 218500 | 217500 | 38 |
| 368 | 20231127 | 123300 | 7027578500 | 218000 | 218500 | 218500 | 218000 | 82 |
| 369 | 20231127 | 123200 | 7009692500 | 218500 | 218000 | 218500 | 218000 | 41 |
| 370 | 20231127 | 123100 | 7000747500 | 218500 | 218000 | 218500 | 218000 | 42 |
| 371 | 20231127 | 123000 | 6991590500 | 218000 | 218000 | 218000 | 217500 | 90 |
| 372 | 20231127 | 122900 | 6971996500 | 217500 | 218000 | 218000 | 217500 | 27 |
| 373 | 20231127 | 122800 | 6966117000 | 218000 | 218000 | 218000 | 218000 | 2 |
| 374 | 20231127 | 122700 | 6965681000 | 218000 | 218000 | 218000 | 217500 | 27 |
| 375 | 20231127 | 122600 | 6959800000 | 218000 | 218000 | 218000 | 218000 | 9 |
| 376 | 20231127 | 122500 | 6957838000 | 218000 | 218000 | 218500 | 218000 | 181 |
| 377 | 20231127 | 122400 | 6918340500 | 218000 | 218000 | 218000 | 217500 | 43 |
| 378 | 20231127 | 122300 | 6908979000 | 217500 | 218000 | 218000 | 217500 | 25 |
| 379 | 20231127 | 122200 | 6903529500 | 218000 | 217500 | 218000 | 217500 | 27 |
| 380 | 20231127 | 122100 | 6897649500 | 218000 | 218000 | 218000 | 218000 | 49 |
| 381 | 20231127 | 122000 | 6886967500 | 217500 | 218000 | 218000 | 217500 | 32 |
| 382 | 20231127 | 121900 | 6879992000 | 217500 | 217500 | 218000 | 217500 | 20 |
| 383 | 20231127 | 121800 | 6875639000 | 217500 | 218000 | 218000 | 217500 | 65 |
| 384 | 20231127 | 121700 | 6861469500 | 218000 | 218000 | 218000 | 218000 | 45 |
| 385 | 20231127 | 121600 | 6851659500 | 218000 | 218000 | 218000 | 217500 | 21 |
| 386 | 20231127 | 121500 | 6847082500 | 218500 | 217500 | 218500 | 217500 | 25 |
| 387 | 20231127 | 121400 | 6841621000 | 218000 | 218000 | 218500 | 218000 | 26 |
| 388 | 20231127 | 121300 | 6835952000 | 218000 | 218000 | 218500 | 217500 | 21 |
| 389 | 20231127 | 121200 | 6831381500 | 218000 | 218000 | 218500 | 218000 | 293 |
| 390 | 20231127 | 121100 | 6767389500 | 218000 | 218000 | 218000 | 218000 | 235 |
| 391 | 20231127 | 121000 | 6716159500 | 218000 | 218000 | 218000 | 218000 | 3 |
| 392 | 20231127 | 120900 | 6715505500 | 218000 | 218000 | 218000 | 218000 | 57 |
| 393 | 20231127 | 120800 | 6703079500 | 217500 | 218000 | 218000 | 217500 | 14 |
| 394 | 20231127 | 120700 | 6700029000 | 218000 | 218000 | 218000 | 217500 | 16 |
| 395 | 20231127 | 120600 | 6696541500 | 218000 | 218000 | 218000 | 218000 | 24 |
| 396 | 20231127 | 120500 | 6691309500 | 217500 | 217500 | 218000 | 217500 | 14 |
| 397 | 20231127 | 120400 | 6688258500 | 218000 | 218000 | 218000 | 218000 | 5 |
| 398 | 20231127 | 120300 | 6687168500 | 218000 | 218000 | 218000 | 217500 | 31 |
| 399 | 20231127 | 120200 | 6680415500 | 218000 | 218000 | 218000 | 217500 | 16 |
| 400 | 20231127 | 120100 | 6676929500 | 218000 | 218000 | 218000 | 217500 | 39 |
| 401 | 20231127 | 120000 | 6668438000 | 218000 | 218000 | 218000 | 218000 | 26 |
| 402 | 20231127 | 115900 | 6662770000 | 218000 | 217500 | 218000 | 217500 | 74 |
| 403 | 20231127 | 115800 | 6646648500 | 218000 | 218000 | 218000 | 217500 | 208 |
| 404 | 20231127 | 115700 | 6601316500 | 218000 | 218000 | 218000 | 217500 | 10 |
| 405 | 20231127 | 115600 | 6599139000 | 218000 | 218000 | 218000 | 218000 | 11 |
| 406 | 20231127 | 115500 | 6596741000 | 218000 | 217500 | 218000 | 217500 | 6 |
| 407 | 20231127 | 115400 | 6595433500 | 217500 | 217500 | 217500 | 217500 | 242 |
| 408 | 20231127 | 115300 | 6542798500 | 217000 | 217000 | 217000 | 217000 | 3 |
| 409 | 20231127 | 115200 | 6542147500 | 217000 | 217000 | 217500 | 217000 | 69 |
| 410 | 20231127 | 115100 | 6527168000 | 217000 | 217500 | 217500 | 217000 | 83 |
| 411 | 20231127 | 115000 | 6509116000 | 217500 | 218000 | 218000 | 217500 | 242 |
| 412 | 20231127 | 114900 | 6456475000 | 218000 | 217500 | 218000 | 217500 | 29 |
| 413 | 20231127 | 114800 | 6450166500 | 217500 | 218000 | 218000 | 217500 | 40 |
| 414 | 20231127 | 114700 | 6441464000 | 217500 | 218000 | 218000 | 217500 | 28 |
| 415 | 20231127 | 114600 | 6435373000 | 218000 | 218000 | 218000 | 218000 | 4 |
| 416 | 20231127 | 114500 | 6434501000 | 218500 | 217500 | 218500 | 217000 | 184 |
| 417 | 20231127 | 114400 | 6394384500 | 217000 | 217500 | 217500 | 217000 | 14 |
| 418 | 20231127 | 114300 | 6391341000 | 217500 | 217500 | 218000 | 217000 | 73 |
| 419 | 20231127 | 114200 | 6375462500 | 218000 | 218000 | 218000 | 217500 | 12 |
| 420 | 20231127 | 114100 | 6372847500 | 218000 | 217500 | 218000 | 217500 | 31 |
| 421 | 20231127 | 114000 | 6366098500 | 217000 | 217500 | 218000 | 217000 | 34 |
| 422 | 20231127 | 113900 | 6358706000 | 218000 | 218000 | 218000 | 218000 | 11 |
| 423 | 20231127 | 113800 | 6356308000 | 217500 | 217500 | 218000 | 217000 | 37 |
| 424 | 20231127 | 113700 | 6348270500 | 218000 | 218000 | 218000 | 217500 | 40 |
| 425 | 20231127 | 113600 | 6339561500 | 217500 | 218000 | 218000 | 217500 | 27 |
| 426 | 20231127 | 113500 | 6333683000 | 218000 | 217500 | 218000 | 217500 | 17 |
| 427 | 20231127 | 113400 | 6329981000 | 217500 | 217000 | 217500 | 217000 | 28 |
| 428 | 20231127 | 113300 | 6323900000 | 217000 | 217500 | 217500 | 217000 | 13 |
| 429 | 20231127 | 113200 | 6321078000 | 217500 | 216500 | 218000 | 216500 | 198 |
| 430 | 20231127 | 113100 | 6278010000 | 216500 | 217000 | 217000 | 216500 | 434 |
| 431 | 20231127 | 113000 | 6183975000 | 217000 | 217500 | 217500 | 217000 | 42 |
| 432 | 20231127 | 112900 | 6174853500 | 217500 | 217500 | 217500 | 217500 | 30 |
| 433 | 20231127 | 112800 | 6168328500 | 217500 | 217500 | 217500 | 217500 | 15 |
| 434 | 20231127 | 112700 | 6165066000 | 217000 | 217500 | 217500 | 217000 | 43 |
| 435 | 20231127 | 112600 | 6155729000 | 217500 | 217500 | 217500 | 217000 | 53 |
| 436 | 20231127 | 112500 | 6144208000 | 217500 | 217500 | 217500 | 217000 | 26 |
| 437 | 20231127 | 112400 | 6138561000 | 217500 | 218000 | 218000 | 217000 | 60 |
| 438 | 20231127 | 112300 | 6125510500 | 218000 | 217500 | 218000 | 217000 | 46 |
| 439 | 20231127 | 112200 | 6115511500 | 217500 | 218000 | 218000 | 217500 | 106 |
| 440 | 20231127 | 112100 | 6092454000 | 218000 | 218000 | 218500 | 217500 | 194 |
| 441 | 20231127 | 112000 | 6050165000 | 218000 | 218500 | 218500 | 218000 | 139 |
| 442 | 20231127 | 111900 | 6019853000 | 219000 | 218500 | 219000 | 218000 | 295 |
| 443 | 20231127 | 111800 | 5955386000 | 218500 | 218000 | 218500 | 218000 | 34 |
| 444 | 20231127 | 111700 | 5947960000 | 218500 | 218500 | 218500 | 218000 | 49 |
| 445 | 20231127 | 111600 | 5937276000 | 218500 | 218000 | 218500 | 218000 | 38 |
| 446 | 20231127 | 111500 | 5928989500 | 218000 | 218000 | 218000 | 218000 | 119 |
| 447 | 20231127 | 111400 | 5903047500 | 218000 | 218000 | 218000 | 217500 | 30 |
| 448 | 20231127 | 111300 | 5896508000 | 217500 | 217500 | 218000 | 217500 | 35 |
| 449 | 20231127 | 111200 | 5888889000 | 217500 | 218000 | 218000 | 217500 | 15 |
| 450 | 20231127 | 111100 | 5885622000 | 218000 | 218000 | 218000 | 217500 | 30 |
| 451 | 20231127 | 111000 | 5879089000 | 218000 | 218000 | 218000 | 217500 | 38 |
| 452 | 20231127 | 110900 | 5870808000 | 218000 | 218000 | 218500 | 217500 | 36 |
| 453 | 20231127 | 110800 | 5862960000 | 218000 | 218000 | 218500 | 218000 | 52 |
| 454 | 20231127 | 110700 | 5851623500 | 218000 | 218500 | 218500 | 217500 | 10 |
| 455 | 20231127 | 110600 | 5849443000 | 218000 | 217500 | 218500 | 217000 | 311 |
| 456 | 20231127 | 110500 | 5781600500 | 217500 | 217500 | 218000 | 217500 | 52 |
| 457 | 20231127 | 110400 | 5770288000 | 217500 | 217500 | 217500 | 217500 | 19 |
| 458 | 20231127 | 110300 | 5766155500 | 217500 | 217500 | 217500 | 217500 | 35 |
| 459 | 20231127 | 110200 | 5758543000 | 217500 | 217500 | 218000 | 217500 | 19 |
| 460 | 20231127 | 110100 | 5754408500 | 217000 | 217500 | 218000 | 217000 | 20 |
| 461 | 20231127 | 110000 | 5750065000 | 217500 | 217000 | 217500 | 216500 | 295 |
| 462 | 20231127 | 105900 | 5685981000 | 216500 | 217000 | 217000 | 216500 | 200 |
| 463 | 20231127 | 105800 | 5642674500 | 217000 | 217000 | 218000 | 217000 | 36 |
| 464 | 20231127 | 105700 | 5634861000 | 217000 | 218000 | 218000 | 217000 | 25 |
| 465 | 20231127 | 105600 | 5629425500 | 217000 | 217000 | 218000 | 217000 | 214 |
| 466 | 20231127 | 105500 | 5582962500 | 217000 | 218000 | 218000 | 217000 | 131 |
| 467 | 20231127 | 105400 | 5554473500 | 217500 | 218000 | 218000 | 217500 | 27 |
| 468 | 20231127 | 105300 | 5548592500 | 218000 | 218000 | 218500 | 218000 | 32 |
| 469 | 20231127 | 105200 | 5541611500 | 218500 | 218000 | 218500 | 217500 | 179 |
| 470 | 20231127 | 105100 | 5502551500 | 217500 | 218000 | 218500 | 217500 | 28 |
| 471 | 20231127 | 105000 | 5496450500 | 218500 | 218000 | 218500 | 217500 | 20 |
| 472 | 20231127 | 104900 | 5492090500 | 217500 | 218000 | 218500 | 217500 | 75 |
| 473 | 20231127 | 104800 | 5475762000 | 217500 | 218500 | 218500 | 217500 | 54 |
| 474 | 20231127 | 104700 | 5463987000 | 218500 | 217000 | 218500 | 217000 | 618 |
| 475 | 20231127 | 104600 | 5329326500 | 217500 | 217500 | 218000 | 217500 | 143 |
| 476 | 20231127 | 104500 | 5298219000 | 217500 | 217500 | 217500 | 216500 | 417 |
| 477 | 20231127 | 104400 | 5207529500 | 217500 | 216500 | 217500 | 216500 | 141 |
| 478 | 20231127 | 104300 | 5176883500 | 216500 | 217000 | 217500 | 216500 | 39 |
| 479 | 20231127 | 104200 | 5168425500 | 217000 | 217000 | 217500 | 217000 | 164 |
| 480 | 20231127 | 104100 | 5132833000 | 217000 | 217000 | 217000 | 217000 | 4 |
| 481 | 20231127 | 104000 | 5131965000 | 217000 | 217000 | 217500 | 217000 | 439 |
| 482 | 20231127 | 103900 | 5036687000 | 217000 | 216500 | 217500 | 216500 | 310 |
| 483 | 20231127 | 103800 | 4969448500 | 216500 | 216500 | 216500 | 216500 | 182 |
| 484 | 20231127 | 103700 | 4930045500 | 216500 | 216000 | 216500 | 216000 | 25 |
| 485 | 20231127 | 103600 | 4924645000 | 216000 | 216500 | 216500 | 216000 | 26 |
| 486 | 20231127 | 103500 | 4919018500 | 216500 | 216000 | 216500 | 216000 | 29 |
| 487 | 20231127 | 103400 | 4912748500 | 215500 | 216000 | 216000 | 215500 | 5 |
| 488 | 20231127 | 103300 | 4911669500 | 216000 | 216500 | 216500 | 216000 | 108 |
| 489 | 20231127 | 103200 | 4888307000 | 216000 | 216000 | 216500 | 215500 | 103 |
| 490 | 20231127 | 103100 | 4866048500 | 216000 | 216000 | 216000 | 216000 | 24 |
| 491 | 20231127 | 103000 | 4860864500 | 216000 | 216000 | 216000 | 216000 | 11 |
| 492 | 20231127 | 102900 | 4858488500 | 216000 | 216000 | 216000 | 215500 | 100 |
| 493 | 20231127 | 102800 | 4836889500 | 216000 | 216000 | 216000 | 216000 | 13 |
| 494 | 20231127 | 102700 | 4834081500 | 216000 | 216000 | 216500 | 216000 | 39 |
| 495 | 20231127 | 102600 | 4825657000 | 215500 | 215500 | 216000 | 215500 | 249 |
| 496 | 20231127 | 102500 | 4771900500 | 215500 | 215000 | 215500 | 215000 | 23 |
| 497 | 20231127 | 102400 | 4766948000 | 215500 | 216000 | 216000 | 215000 | 23 |
| 498 | 20231127 | 102300 | 4761988000 | 215500 | 216000 | 216000 | 215000 | 219 |
| 499 | 20231127 | 102200 | 4714829000 | 216000 | 216000 | 216000 | 215500 | 39 |
| 500 | 20231127 | 102100 | 4706420000 | 216000 | 216000 | 216000 | 216000 | 7 |
| 501 | 20231127 | 102000 | 4704908000 | 215500 | 215500 | 216000 | 215500 | 25 |
| 502 | 20231127 | 101900 | 4699515500 | 215500 | 215500 | 216000 | 215500 | 119 |
| 503 | 20231127 | 101800 | 4673851500 | 215500 | 216000 | 216000 | 215500 | 57 |
| 504 | 20231127 | 101700 | 4661540000 | 216000 | 216000 | 216000 | 215500 | 31 |
| 505 | 20231127 | 101600 | 4654845000 | 215500 | 216000 | 216000 | 215500 | 126 |
| 506 | 20231127 | 101500 | 4627639500 | 215500 | 215500 | 216000 | 215500 | 105 |
| 507 | 20231127 | 101400 | 4605010500 | 215500 | 215500 | 216000 | 215500 | 101 |
| 508 | 20231127 | 101300 | 4583227500 | 216000 | 215500 | 216000 | 215500 | 258 |
| 509 | 20231127 | 101200 | 4527586000 | 215500 | 215500 | 215500 | 215000 | 68 |
| 510 | 20231127 | 101100 | 4512935000 | 214500 | 215000 | 215000 | 214500 | 89 |
| 511 | 20231127 | 101000 | 4493801000 | 215000 | 215000 | 215000 | 215000 | 23 |
| 512 | 20231127 | 100900 | 4488856000 | 215000 | 214500 | 215000 | 214500 | 120 |
| 513 | 20231127 | 100800 | 4463058000 | 214500 | 215000 | 215000 | 214500 | 25 |
| 514 | 20231127 | 100700 | 4457692000 | 215000 | 215000 | 215000 | 215000 | 19 |
| 515 | 20231127 | 100600 | 4453607000 | 215000 | 215000 | 215000 | 214500 | 30 |
| 516 | 20231127 | 100500 | 4447162000 | 214500 | 215000 | 215000 | 214500 | 51 |
| 517 | 20231127 | 100400 | 4436205500 | 215000 | 214500 | 215000 | 214500 | 34 |
| 518 | 20231127 | 100300 | 4428898500 | 215000 | 215000 | 215000 | 213500 | 74 |
| 519 | 20231127 | 100200 | 4413003000 | 214500 | 214500 | 215000 | 214000 | 74 |
| 520 | 20231127 | 100100 | 4397127000 | 214500 | 214500 | 214500 | 213000 | 69 |
| 521 | 20231127 | 100000 | 4382391000 | 214500 | 212500 | 215000 | 212500 | 228 |
| 522 | 20231127 | 095900 | 4333589500 | 213000 | 213000 | 213000 | 212500 | 49 |
| 523 | 20231127 | 095800 | 4323168500 | 213000 | 213000 | 213000 | 212500 | 18 |
| 524 | 20231127 | 095700 | 4319335000 | 213000 | 213500 | 214000 | 213000 | 94 |
| 525 | 20231127 | 095600 | 4299301000 | 213500 | 213500 | 214000 | 213500 | 47 |
| 526 | 20231127 | 095500 | 4289265000 | 213500 | 213500 | 214000 | 213000 | 81 |
| 527 | 20231127 | 095400 | 4271985500 | 214000 | 213500 | 214000 | 213000 | 103 |
| 528 | 20231127 | 095300 | 4250005500 | 212500 | 213000 | 213500 | 212500 | 368 |
| 529 | 20231127 | 095200 | 4171600500 | 213000 | 212500 | 213000 | 212500 | 54 |
| 530 | 20231127 | 095100 | 4160109500 | 213000 | 213500 | 213500 | 213000 | 31 |
| 531 | 20231127 | 095000 | 4153502500 | 213500 | 213000 | 213500 | 213000 | 35 |
| 532 | 20231127 | 094900 | 4146038000 | 213500 | 213000 | 213500 | 212500 | 128 |
| 533 | 20231127 | 094800 | 4118746500 | 213500 | 213000 | 213500 | 212500 | 297 |
| 534 | 20231127 | 094700 | 4055567000 | 213000 | 214500 | 214500 | 213000 | 31 |
| 535 | 20231127 | 094600 | 4048946000 | 214500 | 213000 | 214500 | 212500 | 473 |
| 536 | 20231127 | 094500 | 3948098500 | 213000 | 212500 | 213000 | 212500 | 188 |
| 537 | 20231127 | 094400 | 3908123500 | 212500 | 213500 | 213500 | 212500 | 198 |
| 538 | 20231127 | 094300 | 3866008500 | 213000 | 212000 | 214000 | 212000 | 190 |
| 539 | 20231127 | 094200 | 3825548000 | 212000 | 211500 | 212500 | 211500 | 148 |
| 540 | 20231127 | 094100 | 3794158500 | 211500 | 212000 | 212000 | 211500 | 125 |
| 541 | 20231127 | 094000 | 3767678000 | 212000 | 212000 | 212000 | 211500 | 178 |
| 542 | 20231127 | 093900 | 3729972000 | 211500 | 212000 | 212000 | 211500 | 229 |
| 543 | 20231127 | 093800 | 3681529500 | 211500 | 212000 | 212000 | 211500 | 42 |
| 544 | 20231127 | 093700 | 3672638500 | 211500 | 211500 | 212000 | 211500 | 148 |
| 545 | 20231127 | 093600 | 3641330000 | 211500 | 212000 | 212000 | 211500 | 125 |
| 546 | 20231127 | 093500 | 3614874000 | 211000 | 211500 | 212000 | 211000 | 319 |
| 547 | 20231127 | 093400 | 3547511500 | 211000 | 212000 | 212500 | 211000 | 664 |
| 548 | 20231127 | 093300 | 3407185000 | 211500 | 213000 | 213000 | 211500 | 1137 |
| 549 | 20231127 | 093200 | 3166158500 | 212500 | 214000 | 214000 | 212500 | 882 |
| 550 | 20231127 | 093100 | 2978078000 | 214000 | 214000 | 214500 | 213500 | 176 |
| 551 | 20231127 | 093000 | 2940452000 | 213500 | 214000 | 214000 | 213500 | 163 |
| 552 | 20231127 | 092900 | 2905625500 | 214000 | 214000 | 214500 | 213500 | 66 |
| 553 | 20231127 | 092800 | 2891520000 | 214500 | 214000 | 214500 | 214000 | 134 |
| 554 | 20231127 | 092700 | 2862833500 | 213500 | 214500 | 214500 | 213500 | 1384 |
| 555 | 20231127 | 092600 | 2567138000 | 214500 | 214500 | 215000 | 214000 | 153 |
| 556 | 20231127 | 092500 | 2534329000 | 214500 | 215000 | 215000 | 214500 | 402 |
| 557 | 20231127 | 092400 | 2448003500 | 215000 | 215000 | 215500 | 215000 | 116 |
| 558 | 20231127 | 092300 | 2423019000 | 215000 | 215000 | 215500 | 215000 | 63 |
| 559 | 20231127 | 092200 | 2409473500 | 215000 | 215000 | 215500 | 215000 | 207 |
| 560 | 20231127 | 092100 | 2364930000 | 215000 | 216000 | 216000 | 215000 | 408 |
| 561 | 20231127 | 092000 | 2276998500 | 215500 | 215000 | 216000 | 215000 | 345 |
| 562 | 20231127 | 091900 | 2202665500 | 215500 | 215000 | 215500 | 215000 | 464 |
| 563 | 20231127 | 091800 | 2102743500 | 215500 | 215500 | 216000 | 215000 | 275 |
| 564 | 20231127 | 091700 | 2043533000 | 216000 | 216500 | 216500 | 214500 | 470 |
| 565 | 20231127 | 091600 | 1942536500 | 216000 | 216000 | 216500 | 215000 | 274 |
| 566 | 20231127 | 091500 | 1883426000 | 216000 | 217500 | 217500 | 216000 | 491 |
| 567 | 20231127 | 091400 | 1777003500 | 217500 | 218000 | 218000 | 217500 | 49 |
| 568 | 20231127 | 091300 | 1766337500 | 217500 | 217000 | 218000 | 217000 | 129 |
| 569 | 20231127 | 091200 | 1738268500 | 217500 | 217000 | 217500 | 217000 | 504 |
| 570 | 20231127 | 091100 | 1628864000 | 217500 | 217500 | 217500 | 217000 | 173 |
| 571 | 20231127 | 091000 | 1591253000 | 217500 | 218500 | 218500 | 217000 | 785 |
| 572 | 20231127 | 090900 | 1420444000 | 218000 | 219000 | 219000 | 218000 | 673 |
| 573 | 20231127 | 090800 | 1273569000 | 219000 | 220000 | 220500 | 219000 | 250 |
| 574 | 20231127 | 090700 | 1218718500 | 220000 | 221000 | 221500 | 219000 | 1053 |
| 575 | 20231127 | 090600 | 986488500 | 221500 | 221000 | 222500 | 221000 | 1237 |
| 576 | 20231127 | 090500 | 712343000 | 221000 | 220000 | 221000 | 220000 | 1132 |
| 577 | 20231127 | 090400 | 462455500 | 220000 | 218500 | 220500 | 218500 | 772 |
| 578 | 20231127 | 090300 | 292912000 | 218000 | 217000 | 218500 | 217000 | 286 |
| 579 | 20231127 | 090200 | 230635000 | 217000 | 217000 | 217500 | 217000 | 269 |
| 580 | 20231127 | 090100 | 172235000 | 216500 | 218000 | 218000 | 216500 | 395 |
| 581 | 20231127 | 090000 | 86528500 | 217500 | 216500 | 218000 | 216000 | 399 |