34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 185400 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 5961 |
| 3 | 20231128 | 185300 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 4 | 20231128 | 185200 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 5 | 20231128 | 185100 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 6 | 20231128 | 185000 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 7 | 20231128 | 184900 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 8 | 20231128 | 184800 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 9 | 20231128 | 184700 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 10 | 20231128 | 184600 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 11 | 20231128 | 184500 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 12 | 20231128 | 184400 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 13 | 20231128 | 184300 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 14 | 20231128 | 184200 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 15 | 20231128 | 184100 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 16 | 20231128 | 184000 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 17 | 20231128 | 183900 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 18 | 20231128 | 183800 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 19 | 20231128 | 183700 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 20 | 20231128 | 183600 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 21 | 20231128 | 183500 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 22 | 20231128 | 183400 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 23 | 20231128 | 183300 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 24 | 20231128 | 183200 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 25 | 20231128 | 183100 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 26 | 20231128 | 183000 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 27 | 20231128 | 182900 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 28 | 20231128 | 182800 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 29 | 20231128 | 182700 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 30 | 20231128 | 182600 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 31 | 20231128 | 182500 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 32 | 20231128 | 182400 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 5961 |
| 33 | 20231128 | 182300 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 34 | 20231128 | 182200 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 35 | 20231128 | 182100 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 36 | 20231128 | 182000 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 37 | 20231128 | 181900 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 38 | 20231128 | 181800 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 39 | 20231128 | 181700 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 40 | 20231128 | 181600 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 41 | 20231128 | 181500 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 42 | 20231128 | 181400 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 43 | 20231128 | 181300 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 44 | 20231128 | 181200 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 45 | 20231128 | 181100 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 46 | 20231128 | 181000 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 47 | 20231128 | 180900 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 48 | 20231128 | 180800 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 49 | 20231128 | 180700 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 50 | 20231128 | 180600 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 51 | 20231128 | 180500 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 52 | 20231128 | 180400 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 53 | 20231128 | 180300 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 54 | 20231128 | 180200 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 55 | 20231128 | 180100 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 56 | 20231128 | 180000 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 57 | 20231128 | 175900 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 58 | 20231128 | 175800 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 59 | 20231128 | 175700 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 60 | 20231128 | 175600 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 61 | 20231128 | 175500 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 62 | 20231128 | 175400 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 5961 |
| 63 | 20231128 | 175300 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 64 | 20231128 | 175200 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 65 | 20231128 | 175100 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 66 | 20231128 | 175000 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 67 | 20231128 | 174900 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 68 | 20231128 | 174800 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 69 | 20231128 | 174700 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 70 | 20231128 | 174600 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 71 | 20231128 | 174500 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 72 | 20231128 | 174400 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 73 | 20231128 | 174300 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 74 | 20231128 | 174200 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 75 | 20231128 | 174100 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 76 | 20231128 | 174000 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 77 | 20231128 | 173900 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 78 | 20231128 | 173800 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 79 | 20231128 | 173700 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 80 | 20231128 | 173600 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 81 | 20231128 | 173500 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 82 | 20231128 | 173400 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 83 | 20231128 | 173300 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 84 | 20231128 | 173200 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 85 | 20231128 | 173100 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 86 | 20231128 | 173000 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 87 | 20231128 | 172900 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 88 | 20231128 | 172800 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 89 | 20231128 | 172700 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 90 | 20231128 | 172600 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 91 | 20231128 | 172500 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 92 | 20231128 | 172400 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 5961 |
| 93 | 20231128 | 172300 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 94 | 20231128 | 172200 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 95 | 20231128 | 172100 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 96 | 20231128 | 172000 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 97 | 20231128 | 171900 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 98 | 20231128 | 171800 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 99 | 20231128 | 171700 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 100 | 20231128 | 171600 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 101 | 20231128 | 171500 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 102 | 20231128 | 171400 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 103 | 20231128 | 171300 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 104 | 20231128 | 171200 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 105 | 20231128 | 171100 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 106 | 20231128 | 171000 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 107 | 20231128 | 170900 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 108 | 20231128 | 170800 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 109 | 20231128 | 170700 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 110 | 20231128 | 170600 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 111 | 20231128 | 170500 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 112 | 20231128 | 170400 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 113 | 20231128 | 170300 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 114 | 20231128 | 170200 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 115 | 20231128 | 170100 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 116 | 20231128 | 170000 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 117 | 20231128 | 165900 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 118 | 20231128 | 165800 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 119 | 20231128 | 165700 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 120 | 20231128 | 165600 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 121 | 20231128 | 165500 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 122 | 20231128 | 165400 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 5961 |
| 123 | 20231128 | 165300 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 124 | 20231128 | 165200 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 125 | 20231128 | 165100 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 126 | 20231128 | 165000 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 127 | 20231128 | 164900 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 128 | 20231128 | 164800 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 129 | 20231128 | 164700 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 130 | 20231128 | 164600 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 131 | 20231128 | 164500 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 132 | 20231128 | 164400 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 133 | 20231128 | 164300 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 134 | 20231128 | 164200 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 135 | 20231128 | 164100 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 136 | 20231128 | 164000 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 137 | 20231128 | 163900 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 138 | 20231128 | 163800 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 139 | 20231128 | 163700 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 140 | 20231128 | 163600 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 141 | 20231128 | 163500 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 142 | 20231128 | 163400 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 143 | 20231128 | 163300 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 144 | 20231128 | 163200 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 145 | 20231128 | 163100 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 146 | 20231128 | 163000 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 147 | 20231128 | 162900 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 148 | 20231128 | 162800 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 149 | 20231128 | 162700 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 150 | 20231128 | 162600 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 151 | 20231128 | 162500 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 152 | 20231128 | 162400 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 5961 |
| 153 | 20231128 | 162300 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 154 | 20231128 | 162200 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 155 | 20231128 | 162100 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 156 | 20231128 | 162000 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 157 | 20231128 | 161900 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 158 | 20231128 | 161800 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 159 | 20231128 | 161700 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 160 | 20231128 | 161600 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 161 | 20231128 | 161500 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 162 | 20231128 | 161400 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 163 | 20231128 | 161300 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 164 | 20231128 | 161200 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 165 | 20231128 | 161100 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 166 | 20231128 | 161000 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 167 | 20231128 | 160900 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 168 | 20231128 | 160800 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 169 | 20231128 | 160700 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 170 | 20231128 | 160600 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 171 | 20231128 | 160500 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 172 | 20231128 | 160400 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 173 | 20231128 | 160300 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 174 | 20231128 | 160200 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 175 | 20231128 | 160100 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 176 | 20231128 | 160000 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 177 | 20231128 | 155900 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 178 | 20231128 | 155800 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 179 | 20231128 | 155700 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 180 | 20231128 | 155600 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 181 | 20231128 | 155500 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 182 | 20231128 | 155400 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 5961 |
| 183 | 20231128 | 155300 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 184 | 20231128 | 155200 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 185 | 20231128 | 155100 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 186 | 20231128 | 155000 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 187 | 20231128 | 154900 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 188 | 20231128 | 154800 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 189 | 20231128 | 154700 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 190 | 20231128 | 154600 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 191 | 20231128 | 154500 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 192 | 20231128 | 154400 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 193 | 20231128 | 154300 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 194 | 20231128 | 154200 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 195 | 20231128 | 154100 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 196 | 20231128 | 154000 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 197 | 20231128 | 153900 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 198 | 20231128 | 153800 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 199 | 20231128 | 153700 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 200 | 20231128 | 153600 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 201 | 20231128 | 153500 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 202 | 20231128 | 153400 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 203 | 20231128 | 153300 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 204 | 20231128 | 153200 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 205 | 20231128 | 153100 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 206 | 20231128 | 153000 | 30421619500 | 237500 | 237500 | 237500 | 237500 | 5961 |
| 207 | 20231128 | 152900 | 29005882000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 208 | 20231128 | 152800 | 29005882000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 209 | 20231128 | 152700 | 29005882000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 210 | 20231128 | 152600 | 29005882000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 211 | 20231128 | 152500 | 29005882000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 212 | 20231128 | 152400 | 29005882000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 213 | 20231128 | 152300 | 29005882000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 214 | 20231128 | 152200 | 29005882000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 215 | 20231128 | 152100 | 29005882000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 216 | 20231128 | 152000 | 29005882000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 217 | 20231128 | 151900 | 29005882000 | 237500 | 237000 | 237500 | 236500 | 559 |
| 218 | 20231128 | 151800 | 28873323000 | 237000 | 236500 | 237500 | 236500 | 126 |
| 219 | 20231128 | 151700 | 28843463000 | 237000 | 236500 | 237500 | 236500 | 231 |
| 220 | 20231128 | 151600 | 28788729000 | 236500 | 237000 | 237500 | 236500 | 238 |
| 221 | 20231128 | 151500 | 28732364000 | 236500 | 236500 | 237500 | 236500 | 274 |
| 222 | 20231128 | 151400 | 28667416000 | 236500 | 237000 | 237500 | 236500 | 227 |
| 223 | 20231128 | 151300 | 28613606000 | 237000 | 236500 | 237000 | 236500 | 473 |
| 224 | 20231128 | 151200 | 28501559500 | 236500 | 236500 | 237000 | 236500 | 1569 |
| 225 | 20231128 | 151100 | 28129724500 | 237000 | 237000 | 237000 | 236500 | 358 |
| 226 | 20231128 | 151000 | 28044917000 | 236500 | 237000 | 237000 | 236500 | 205 |
| 227 | 20231128 | 150900 | 27996373500 | 237000 | 236500 | 237000 | 236500 | 162 |
| 228 | 20231128 | 150800 | 27958051500 | 236500 | 237000 | 237000 | 236500 | 653 |
| 229 | 20231128 | 150700 | 27803338000 | 237000 | 236500 | 237000 | 236500 | 314 |
| 230 | 20231128 | 150600 | 27729009500 | 237000 | 236500 | 237000 | 236500 | 258 |
| 231 | 20231128 | 150500 | 27667906000 | 236500 | 236500 | 237000 | 236000 | 697 |
| 232 | 20231128 | 150400 | 27503074000 | 236000 | 236000 | 236500 | 236000 | 440 |
| 233 | 20231128 | 150300 | 27399129000 | 236000 | 236000 | 236500 | 236000 | 225 |
| 234 | 20231128 | 150200 | 27345979500 | 236000 | 236000 | 236500 | 236000 | 461 |
| 235 | 20231128 | 150100 | 27237043500 | 236000 | 236000 | 236500 | 236000 | 289 |
| 236 | 20231128 | 150000 | 27168792000 | 236000 | 236000 | 236500 | 236000 | 220 |
| 237 | 20231128 | 145900 | 27116840000 | 236500 | 236000 | 236500 | 236000 | 85 |
| 238 | 20231128 | 145800 | 27096763000 | 236000 | 236000 | 236500 | 236000 | 503 |
| 239 | 20231128 | 145700 | 26977852500 | 236000 | 236500 | 236500 | 236000 | 846 |
| 240 | 20231128 | 145600 | 26778049000 | 236000 | 236000 | 236500 | 236000 | 234 |
| 241 | 20231128 | 145500 | 26722748500 | 236000 | 236000 | 236500 | 236000 | 1190 |
| 242 | 20231128 | 145400 | 26441374500 | 236000 | 236000 | 236500 | 236000 | 278 |
| 243 | 20231128 | 145300 | 26375733500 | 236500 | 236000 | 236500 | 236000 | 147 |
| 244 | 20231128 | 145200 | 26341039000 | 236000 | 236000 | 236500 | 236000 | 259 |
| 245 | 20231128 | 145100 | 26279874500 | 236000 | 236000 | 236500 | 236000 | 160 |
| 246 | 20231128 | 145000 | 26242109000 | 236000 | 236000 | 236500 | 236000 | 209 |
| 247 | 20231128 | 144900 | 26192765000 | 236000 | 236000 | 236500 | 236000 | 133 |
| 248 | 20231128 | 144800 | 26161370500 | 236000 | 236000 | 236500 | 236000 | 255 |
| 249 | 20231128 | 144700 | 26101164000 | 236000 | 236000 | 236500 | 236000 | 139 |
| 250 | 20231128 | 144600 | 26068354000 | 236000 | 236000 | 236500 | 236000 | 174 |
| 251 | 20231128 | 144500 | 26027265500 | 236000 | 236500 | 236500 | 236000 | 171 |
| 252 | 20231128 | 144400 | 25986883500 | 236000 | 236000 | 236500 | 236000 | 129 |
| 253 | 20231128 | 144300 | 25956434500 | 236000 | 236000 | 236500 | 236000 | 215 |
| 254 | 20231128 | 144200 | 25905677500 | 236000 | 236000 | 236500 | 236000 | 326 |
| 255 | 20231128 | 144100 | 25828733000 | 236000 | 236000 | 236500 | 236000 | 284 |
| 256 | 20231128 | 144000 | 25761681500 | 236000 | 236500 | 236500 | 236000 | 152 |
| 257 | 20231128 | 143900 | 25725803000 | 236000 | 236000 | 236500 | 236000 | 64 |
| 258 | 20231128 | 143800 | 25710679500 | 236000 | 236000 | 236500 | 236000 | 441 |
| 259 | 20231128 | 143700 | 25606542000 | 236000 | 236000 | 236500 | 236000 | 117 |
| 260 | 20231128 | 143600 | 25578909500 | 236000 | 235500 | 236500 | 235500 | 223 |
| 261 | 20231128 | 143500 | 25526276000 | 235500 | 236000 | 236500 | 235500 | 223 |
| 262 | 20231128 | 143400 | 25473700500 | 236000 | 236000 | 236500 | 235500 | 181 |
| 263 | 20231128 | 143300 | 25430982000 | 236500 | 236000 | 236500 | 235500 | 175 |
| 264 | 20231128 | 143200 | 25389685000 | 236000 | 236000 | 236500 | 235500 | 298 |
| 265 | 20231128 | 143100 | 25319411000 | 236000 | 235500 | 236500 | 235500 | 234 |
| 266 | 20231128 | 143000 | 25264216000 | 235500 | 235500 | 236500 | 235500 | 294 |
| 267 | 20231128 | 142900 | 25194897000 | 236000 | 236000 | 236500 | 235500 | 401 |
| 268 | 20231128 | 142800 | 25100266500 | 236000 | 236000 | 236500 | 236000 | 143 |
| 269 | 20231128 | 142700 | 25066515500 | 236500 | 235500 | 236500 | 235500 | 505 |
| 270 | 20231128 | 142600 | 24947354000 | 235500 | 236000 | 236000 | 235500 | 328 |
| 271 | 20231128 | 142500 | 24870001000 | 235500 | 235500 | 236000 | 235500 | 123 |
| 272 | 20231128 | 142400 | 24840994000 | 235500 | 236000 | 236000 | 235500 | 451 |
| 273 | 20231128 | 142300 | 24734627000 | 235500 | 235500 | 236000 | 235500 | 192 |
| 274 | 20231128 | 142200 | 24689376000 | 235500 | 236000 | 236000 | 235500 | 64 |
| 275 | 20231128 | 142100 | 24674294000 | 236000 | 236000 | 236000 | 235500 | 121 |
| 276 | 20231128 | 142000 | 24645746500 | 236000 | 236000 | 236500 | 236000 | 131 |
| 277 | 20231128 | 141900 | 24614828000 | 236000 | 236000 | 236500 | 235500 | 180 |
| 278 | 20231128 | 141800 | 24572337000 | 235500 | 235500 | 236500 | 235500 | 99 |
| 279 | 20231128 | 141700 | 24548986000 | 236000 | 236000 | 236500 | 235500 | 158 |
| 280 | 20231128 | 141600 | 24511711500 | 236000 | 236000 | 236500 | 236000 | 243 |
| 281 | 20231128 | 141500 | 24454341500 | 236000 | 236000 | 236500 | 236000 | 40 |
| 282 | 20231128 | 141400 | 24444899500 | 236000 | 236000 | 236500 | 236000 | 221 |
| 283 | 20231128 | 141300 | 24392714500 | 236000 | 236000 | 236500 | 236000 | 111 |
| 284 | 20231128 | 141200 | 24366517500 | 236000 | 236000 | 236500 | 236000 | 169 |
| 285 | 20231128 | 141100 | 24326622000 | 236000 | 235500 | 236500 | 235500 | 121 |
| 286 | 20231128 | 141000 | 24298072500 | 236000 | 236500 | 236500 | 235500 | 199 |
| 287 | 20231128 | 140900 | 24251102500 | 236500 | 236000 | 236500 | 236000 | 74 |
| 288 | 20231128 | 140800 | 24233638000 | 236000 | 235500 | 236500 | 235500 | 119 |
| 289 | 20231128 | 140700 | 24205534000 | 235500 | 235500 | 236500 | 235500 | 216 |
| 290 | 20231128 | 140600 | 24154563500 | 236000 | 236000 | 236500 | 235500 | 252 |
| 291 | 20231128 | 140500 | 24095090000 | 235500 | 236000 | 236000 | 235500 | 185 |
| 292 | 20231128 | 140400 | 24051448500 | 236000 | 236000 | 236500 | 235500 | 312 |
| 293 | 20231128 | 140300 | 23977800000 | 235500 | 236000 | 236500 | 235500 | 314 |
| 294 | 20231128 | 140200 | 23903712000 | 236000 | 236000 | 236000 | 235500 | 333 |
| 295 | 20231128 | 140100 | 23825187500 | 235500 | 235500 | 236000 | 235500 | 170 |
| 296 | 20231128 | 140000 | 23785130000 | 235500 | 235500 | 236000 | 235500 | 212 |
| 297 | 20231128 | 135900 | 23735174500 | 235500 | 235500 | 236000 | 235500 | 243 |
| 298 | 20231128 | 135800 | 23677921500 | 235500 | 235500 | 236000 | 235500 | 353 |
| 299 | 20231128 | 135700 | 23594707500 | 235500 | 235500 | 236000 | 235500 | 169 |
| 300 | 20231128 | 135600 | 23554888000 | 235500 | 235500 | 236000 | 235500 | 230 |
| 301 | 20231128 | 135500 | 23500664000 | 235500 | 236000 | 236000 | 235500 | 193 |
| 302 | 20231128 | 135400 | 23455165500 | 236000 | 236000 | 236000 | 235500 | 358 |
| 303 | 20231128 | 135300 | 23370812000 | 235500 | 235500 | 236000 | 235500 | 190 |
| 304 | 20231128 | 135200 | 23326032500 | 235500 | 235500 | 236000 | 235500 | 154 |
| 305 | 20231128 | 135100 | 23289732000 | 235500 | 235500 | 236000 | 235500 | 175 |
| 306 | 20231128 | 135000 | 23248494500 | 236000 | 235500 | 236000 | 235500 | 663 |
| 307 | 20231128 | 134900 | 23092089000 | 235500 | 235500 | 236000 | 235500 | 144 |
| 308 | 20231128 | 134800 | 23058151500 | 235500 | 235500 | 236000 | 235500 | 676 |
| 309 | 20231128 | 134700 | 22898683500 | 236000 | 235500 | 236000 | 235500 | 226 |
| 310 | 20231128 | 134600 | 22845377500 | 236000 | 235500 | 236000 | 235500 | 139 |
| 311 | 20231128 | 134500 | 22812618500 | 235500 | 235500 | 236500 | 235500 | 359 |
| 312 | 20231128 | 134400 | 22727924500 | 235500 | 235500 | 236000 | 235500 | 102 |
| 313 | 20231128 | 134300 | 22703890500 | 236000 | 236000 | 236500 | 235500 | 262 |
| 314 | 20231128 | 134200 | 22642031000 | 236000 | 236500 | 236500 | 235500 | 229 |
| 315 | 20231128 | 134100 | 22588026500 | 236000 | 236000 | 236500 | 236000 | 263 |
| 316 | 20231128 | 134000 | 22525941500 | 236000 | 236500 | 236500 | 236000 | 113 |
| 317 | 20231128 | 133900 | 22499271500 | 236500 | 236000 | 236500 | 236000 | 198 |
| 318 | 20231128 | 133800 | 22452507500 | 236000 | 236000 | 236500 | 236000 | 270 |
| 319 | 20231128 | 133700 | 22388785000 | 236000 | 236000 | 236500 | 236000 | 169 |
| 320 | 20231128 | 133600 | 22348888000 | 236000 | 235500 | 236500 | 235500 | 123 |
| 321 | 20231128 | 133500 | 22319866000 | 236000 | 236500 | 236500 | 236000 | 356 |
| 322 | 20231128 | 133400 | 22235814000 | 236500 | 236000 | 236500 | 236000 | 161 |
| 323 | 20231128 | 133300 | 22197805500 | 236000 | 236000 | 236500 | 236000 | 119 |
| 324 | 20231128 | 133200 | 22169693000 | 236000 | 236500 | 236500 | 236000 | 759 |
| 325 | 20231128 | 133100 | 21990547500 | 236000 | 236500 | 236500 | 236000 | 1342 |
| 326 | 20231128 | 133000 | 21673720000 | 236000 | 236500 | 236500 | 236000 | 167 |
| 327 | 20231128 | 132900 | 21634277000 | 236500 | 236000 | 236500 | 236000 | 204 |
| 328 | 20231128 | 132800 | 21586075000 | 236000 | 236500 | 236500 | 236000 | 297 |
| 329 | 20231128 | 132700 | 21515915500 | 236000 | 236000 | 236500 | 236000 | 140 |
| 330 | 20231128 | 132600 | 21482835000 | 236000 | 236000 | 236500 | 236000 | 210 |
| 331 | 20231128 | 132500 | 21433256000 | 236500 | 236500 | 236500 | 236000 | 112 |
| 332 | 20231128 | 132400 | 21406794500 | 236000 | 236000 | 236500 | 236000 | 132 |
| 333 | 20231128 | 132300 | 21375628000 | 236500 | 236500 | 236500 | 236000 | 181 |
| 334 | 20231128 | 132200 | 21332872500 | 236000 | 236500 | 236500 | 236000 | 184 |
| 335 | 20231128 | 132100 | 21289422500 | 236500 | 236500 | 236500 | 236000 | 190 |
| 336 | 20231128 | 132000 | 21244517500 | 236000 | 236000 | 236500 | 236000 | 287 |
| 337 | 20231128 | 131900 | 21176703000 | 236000 | 236000 | 236500 | 235500 | 205 |
| 338 | 20231128 | 131800 | 21128348000 | 236000 | 236000 | 236500 | 235500 | 241 |
| 339 | 20231128 | 131700 | 21071505500 | 235500 | 235500 | 236000 | 235500 | 79 |
| 340 | 20231128 | 131600 | 21052872000 | 235500 | 236000 | 236500 | 235500 | 340 |
| 341 | 20231128 | 131500 | 20972692000 | 236000 | 236000 | 236500 | 235500 | 198 |
| 342 | 20231128 | 131400 | 20925952500 | 236500 | 236000 | 236500 | 235500 | 181 |
| 343 | 20231128 | 131300 | 20883200500 | 236000 | 235500 | 236000 | 235500 | 431 |
| 344 | 20231128 | 131200 | 20781528500 | 235500 | 235500 | 236000 | 235500 | 828 |
| 345 | 20231128 | 131100 | 20586189500 | 235500 | 235500 | 236000 | 235000 | 122 |
| 346 | 20231128 | 131000 | 20557451500 | 235500 | 236000 | 236000 | 235500 | 172 |
| 347 | 20231128 | 130900 | 20516915000 | 236000 | 235500 | 236000 | 235500 | 110 |
| 348 | 20231128 | 130800 | 20490997000 | 236000 | 235500 | 236000 | 235500 | 205 |
| 349 | 20231128 | 130700 | 20442680500 | 235500 | 235500 | 236000 | 235500 | 189 |
| 350 | 20231128 | 130600 | 20398154500 | 235500 | 235500 | 236000 | 235500 | 138 |
| 351 | 20231128 | 130500 | 20365635500 | 236000 | 235500 | 236000 | 235500 | 60 |
| 352 | 20231128 | 130400 | 20351503500 | 235500 | 235500 | 236000 | 235000 | 194 |
| 353 | 20231128 | 130300 | 20305797500 | 235500 | 235500 | 235500 | 235500 | 163 |
| 354 | 20231128 | 130200 | 20267411000 | 235500 | 235500 | 236000 | 235500 | 99 |
| 355 | 20231128 | 130100 | 20244096000 | 235500 | 235500 | 236000 | 235500 | 83 |
| 356 | 20231128 | 130000 | 20224548500 | 235500 | 235000 | 236000 | 235000 | 355 |
| 357 | 20231128 | 125900 | 20140867000 | 235500 | 235000 | 236000 | 235000 | 173 |
| 358 | 20231128 | 125800 | 20100165000 | 235000 | 235000 | 235500 | 235000 | 123 |
| 359 | 20231128 | 125700 | 20071211500 | 235500 | 235500 | 235500 | 235000 | 185 |
| 360 | 20231128 | 125600 | 20027652000 | 235500 | 235500 | 235500 | 235500 | 183 |
| 361 | 20231128 | 125500 | 19984555500 | 235500 | 235500 | 235500 | 235000 | 131 |
| 362 | 20231128 | 125400 | 19953727500 | 235500 | 235500 | 235500 | 235000 | 188 |
| 363 | 20231128 | 125300 | 19909456500 | 235500 | 235500 | 235500 | 235500 | 140 |
| 364 | 20231128 | 125200 | 19876486500 | 235500 | 235500 | 235500 | 235500 | 103 |
| 365 | 20231128 | 125100 | 19852230000 | 235500 | 235500 | 235500 | 235500 | 454 |
| 366 | 20231128 | 125000 | 19745313000 | 235500 | 235500 | 235500 | 235500 | 117 |
| 367 | 20231128 | 124900 | 19717759500 | 235500 | 235500 | 235500 | 235500 | 46 |
| 368 | 20231128 | 124800 | 19706926500 | 235500 | 235500 | 236000 | 235500 | 195 |
| 369 | 20231128 | 124700 | 19661003000 | 236000 | 235500 | 236000 | 235500 | 12 |
| 370 | 20231128 | 124600 | 19658174500 | 235500 | 236000 | 236000 | 235500 | 155 |
| 371 | 20231128 | 124500 | 19621645500 | 236000 | 236000 | 236000 | 236000 | 41 |
| 372 | 20231128 | 124400 | 19611969500 | 236000 | 236000 | 236000 | 236000 | 154 |
| 373 | 20231128 | 124300 | 19575625500 | 236000 | 236000 | 236000 | 236000 | 156 |
| 374 | 20231128 | 124200 | 19538809500 | 236000 | 236000 | 236500 | 236000 | 101 |
| 375 | 20231128 | 124100 | 19514971000 | 236000 | 236500 | 236500 | 236000 | 196 |
| 376 | 20231128 | 124000 | 19468714000 | 236000 | 236000 | 236000 | 236000 | 117 |
| 377 | 20231128 | 123900 | 19441102000 | 236000 | 236000 | 236000 | 236000 | 124 |
| 378 | 20231128 | 123800 | 19411838000 | 236000 | 236000 | 236000 | 236000 | 141 |
| 379 | 20231128 | 123700 | 19378562000 | 236000 | 236000 | 236500 | 236000 | 21 |
| 380 | 20231128 | 123600 | 19373605500 | 236000 | 236000 | 236500 | 236000 | 68 |
| 381 | 20231128 | 123500 | 19357556000 | 236500 | 236000 | 236500 | 236000 | 115 |
| 382 | 20231128 | 123400 | 19330402500 | 236500 | 236000 | 236500 | 236000 | 99 |
| 383 | 20231128 | 123300 | 19307016000 | 236000 | 236500 | 236500 | 236000 | 180 |
| 384 | 20231128 | 123200 | 19264489000 | 236500 | 236000 | 236500 | 236000 | 115 |
| 385 | 20231128 | 123100 | 19237316000 | 236000 | 236500 | 236500 | 236000 | 996 |
| 386 | 20231128 | 123000 | 19001974000 | 236500 | 237000 | 237000 | 236500 | 56 |
| 387 | 20231128 | 122900 | 18988728500 | 236500 | 236000 | 237000 | 236000 | 267 |
| 388 | 20231128 | 122800 | 18925605000 | 236000 | 236000 | 236500 | 236000 | 749 |
| 389 | 20231128 | 122700 | 18748527500 | 236000 | 236000 | 236000 | 236000 | 66 |
| 390 | 20231128 | 122600 | 18732951500 | 236000 | 236000 | 236000 | 236000 | 85 |
| 391 | 20231128 | 122500 | 18712891500 | 236000 | 236000 | 236000 | 236000 | 203 |
| 392 | 20231128 | 122400 | 18664983500 | 236000 | 236000 | 236500 | 236000 | 66 |
| 393 | 20231128 | 122300 | 18649407000 | 236000 | 236000 | 236000 | 236000 | 88 |
| 394 | 20231128 | 122200 | 18628639000 | 236000 | 236000 | 236000 | 236000 | 160 |
| 395 | 20231128 | 122100 | 18590879000 | 236000 | 236000 | 236000 | 236000 | 44 |
| 396 | 20231128 | 122000 | 18580495000 | 236000 | 236000 | 236500 | 236000 | 121 |
| 397 | 20231128 | 121900 | 18551916000 | 236000 | 236000 | 237000 | 236000 | 162 |
| 398 | 20231128 | 121800 | 18513659500 | 236000 | 236000 | 236500 | 236000 | 146 |
| 399 | 20231128 | 121700 | 18479164000 | 236000 | 236500 | 236500 | 236000 | 55 |
| 400 | 20231128 | 121600 | 18466172000 | 236500 | 236500 | 236500 | 236000 | 177 |
| 401 | 20231128 | 121500 | 18424313000 | 236500 | 236500 | 236500 | 236500 | 85 |
| 402 | 20231128 | 121400 | 18404210500 | 236500 | 236500 | 236500 | 236000 | 159 |
| 403 | 20231128 | 121300 | 18366610000 | 236500 | 236500 | 236500 | 236000 | 171 |
| 404 | 20231128 | 121200 | 18326192500 | 236000 | 236500 | 236500 | 236000 | 194 |
| 405 | 20231128 | 121100 | 18280336500 | 236500 | 236500 | 236500 | 236000 | 91 |
| 406 | 20231128 | 121000 | 18258822500 | 236000 | 236500 | 236500 | 236000 | 136 |
| 407 | 20231128 | 120900 | 18226682000 | 236000 | 236500 | 236500 | 236000 | 111 |
| 408 | 20231128 | 120800 | 18200444000 | 236000 | 236500 | 236500 | 236000 | 136 |
| 409 | 20231128 | 120700 | 18168306000 | 236500 | 236500 | 236500 | 236500 | 159 |
| 410 | 20231128 | 120600 | 18130702500 | 236500 | 236500 | 236500 | 236500 | 66 |
| 411 | 20231128 | 120500 | 18115093500 | 236500 | 236500 | 237000 | 236000 | 103 |
| 412 | 20231128 | 120400 | 18090734500 | 236500 | 236000 | 237000 | 236000 | 149 |
| 413 | 20231128 | 120300 | 18055508500 | 236500 | 236500 | 236500 | 236000 | 138 |
| 414 | 20231128 | 120200 | 18022872500 | 236500 | 236500 | 237000 | 236500 | 268 |
| 415 | 20231128 | 120100 | 17959465500 | 236500 | 236500 | 237000 | 236000 | 98 |
| 416 | 20231128 | 120000 | 17936289500 | 236500 | 236000 | 236500 | 236000 | 266 |
| 417 | 20231128 | 115900 | 17873416500 | 236500 | 236500 | 236500 | 236000 | 209 |
| 418 | 20231128 | 115800 | 17823991500 | 236500 | 236500 | 236500 | 236500 | 115 |
| 419 | 20231128 | 115700 | 17796794000 | 236500 | 236500 | 236500 | 236500 | 113 |
| 420 | 20231128 | 115600 | 17770069500 | 236500 | 235500 | 237000 | 235500 | 343 |
| 421 | 20231128 | 115500 | 17688923000 | 235500 | 236000 | 236000 | 235500 | 175 |
| 422 | 20231128 | 115400 | 17647637000 | 236000 | 236500 | 236500 | 236000 | 221 |
| 423 | 20231128 | 115300 | 17595448000 | 236500 | 236500 | 236500 | 236500 | 94 |
| 424 | 20231128 | 115200 | 17573217000 | 236500 | 236500 | 236500 | 236500 | 213 |
| 425 | 20231128 | 115100 | 17522842500 | 236500 | 236500 | 236500 | 236500 | 141 |
| 426 | 20231128 | 115000 | 17489496000 | 236500 | 236500 | 237000 | 236500 | 79 |
| 427 | 20231128 | 114900 | 17470810000 | 236500 | 236500 | 237000 | 236500 | 352 |
| 428 | 20231128 | 114800 | 17387504000 | 236500 | 236500 | 236500 | 236500 | 121 |
| 429 | 20231128 | 114700 | 17358887500 | 236500 | 236500 | 236500 | 236500 | 73 |
| 430 | 20231128 | 114600 | 17341623000 | 237000 | 236500 | 237000 | 236500 | 64 |
| 431 | 20231128 | 114500 | 17326484500 | 236500 | 236500 | 236500 | 236000 | 62 |
| 432 | 20231128 | 114400 | 17311822500 | 236500 | 236500 | 236500 | 236000 | 261 |
| 433 | 20231128 | 114300 | 17250114000 | 236500 | 236500 | 236500 | 236500 | 63 |
| 434 | 20231128 | 114200 | 17235214500 | 236500 | 236500 | 236500 | 236500 | 56 |
| 435 | 20231128 | 114100 | 17221970500 | 237000 | 236500 | 237000 | 236500 | 52 |
| 436 | 20231128 | 114000 | 17209672000 | 236500 | 236500 | 236500 | 236500 | 114 |
| 437 | 20231128 | 113900 | 17182711000 | 237000 | 236000 | 237000 | 236000 | 413 |
| 438 | 20231128 | 113800 | 17085036500 | 236000 | 236500 | 236500 | 236000 | 733 |
| 439 | 20231128 | 113700 | 16911733500 | 236500 | 236500 | 237000 | 236500 | 50 |
| 440 | 20231128 | 113600 | 16899908000 | 236500 | 236500 | 237000 | 236500 | 84 |
| 441 | 20231128 | 113500 | 16880040500 | 236500 | 237000 | 237000 | 236500 | 260 |
| 442 | 20231128 | 113400 | 16818471000 | 237000 | 236500 | 237000 | 236500 | 1147 |
| 443 | 20231128 | 113300 | 16546635000 | 236500 | 236500 | 236500 | 236500 | 54 |
| 444 | 20231128 | 113200 | 16533864000 | 236500 | 236500 | 237000 | 236500 | 1165 |
| 445 | 20231128 | 113100 | 16258331500 | 236000 | 235500 | 236000 | 235500 | 699 |
| 446 | 20231128 | 113000 | 16093381500 | 235500 | 235500 | 236000 | 235500 | 104 |
| 447 | 20231128 | 112900 | 16068889000 | 236000 | 235500 | 236000 | 235500 | 132 |
| 448 | 20231128 | 112800 | 16037800500 | 236000 | 235500 | 236000 | 235500 | 133 |
| 449 | 20231128 | 112700 | 16006476500 | 235500 | 235500 | 236000 | 235500 | 127 |
| 450 | 20231128 | 112600 | 15976567500 | 235500 | 235500 | 236000 | 235500 | 318 |
| 451 | 20231128 | 112500 | 15901658500 | 235500 | 235500 | 235500 | 235500 | 625 |
| 452 | 20231128 | 112400 | 15754471000 | 235500 | 235500 | 235500 | 235500 | 574 |
| 453 | 20231128 | 112300 | 15619294000 | 235500 | 235500 | 235500 | 235500 | 230 |
| 454 | 20231128 | 112200 | 15565129000 | 235500 | 235500 | 236000 | 235500 | 340 |
| 455 | 20231128 | 112100 | 15485034000 | 235500 | 236000 | 236000 | 235500 | 879 |
| 456 | 20231128 | 112000 | 15277643500 | 236000 | 236000 | 236500 | 236000 | 333 |
| 457 | 20231128 | 111900 | 15199055000 | 236000 | 236000 | 236000 | 236000 | 230 |
| 458 | 20231128 | 111800 | 15144775000 | 236000 | 236000 | 236500 | 236000 | 647 |
| 459 | 20231128 | 111700 | 14992082000 | 236000 | 236500 | 236500 | 236000 | 379 |
| 460 | 20231128 | 111600 | 14902551500 | 236000 | 236000 | 236000 | 236000 | 160 |
| 461 | 20231128 | 111500 | 14864791500 | 236000 | 236000 | 236500 | 236000 | 119 |
| 462 | 20231128 | 111400 | 14836706000 | 236000 | 236000 | 236500 | 236000 | 130 |
| 463 | 20231128 | 111300 | 14806024500 | 236000 | 236000 | 236500 | 236000 | 200 |
| 464 | 20231128 | 111200 | 14758812500 | 236000 | 236000 | 236000 | 236000 | 127 |
| 465 | 20231128 | 111100 | 14728840500 | 236000 | 236000 | 236500 | 236000 | 132 |
| 466 | 20231128 | 111000 | 14697683500 | 236500 | 236500 | 236500 | 236000 | 164 |
| 467 | 20231128 | 110900 | 14658977500 | 236000 | 236000 | 236000 | 236000 | 137 |
| 468 | 20231128 | 110800 | 14626645500 | 236000 | 236000 | 236500 | 236000 | 226 |
| 469 | 20231128 | 110700 | 14573308500 | 236000 | 236000 | 236000 | 236000 | 109 |
| 470 | 20231128 | 110600 | 14547584500 | 236000 | 236000 | 236500 | 236000 | 180 |
| 471 | 20231128 | 110500 | 14505103000 | 236000 | 236000 | 236500 | 236000 | 97 |
| 472 | 20231128 | 110400 | 14482205500 | 236500 | 236500 | 236500 | 236000 | 151 |
| 473 | 20231128 | 110300 | 14446555000 | 236000 | 236000 | 236500 | 236000 | 213 |
| 474 | 20231128 | 110200 | 14396276000 | 236500 | 235500 | 236500 | 235500 | 525 |
| 475 | 20231128 | 110100 | 14272404000 | 235500 | 236000 | 236500 | 235500 | 346 |
| 476 | 20231128 | 110000 | 14190749500 | 236000 | 236000 | 236500 | 236000 | 274 |
| 477 | 20231128 | 105900 | 14126084000 | 236000 | 236000 | 236500 | 236000 | 82 |
| 478 | 20231128 | 105800 | 14106731000 | 236000 | 236000 | 236500 | 236000 | 96 |
| 479 | 20231128 | 105700 | 14084074500 | 236000 | 236000 | 236500 | 236000 | 98 |
| 480 | 20231128 | 105600 | 14060946000 | 236000 | 236000 | 236000 | 236000 | 204 |
| 481 | 20231128 | 105500 | 14012802000 | 236000 | 236000 | 236500 | 236000 | 143 |
| 482 | 20231128 | 105400 | 13979048500 | 236000 | 236000 | 236500 | 236000 | 176 |
| 483 | 20231128 | 105300 | 13937479000 | 236000 | 236500 | 236500 | 236000 | 106 |
| 484 | 20231128 | 105200 | 13912449000 | 236500 | 236000 | 236500 | 236000 | 122 |
| 485 | 20231128 | 105100 | 13883648000 | 236000 | 236000 | 236500 | 236000 | 316 |
| 486 | 20231128 | 105000 | 13809067000 | 236000 | 236000 | 236500 | 236000 | 63 |
| 487 | 20231128 | 104900 | 13794196500 | 236000 | 236000 | 236000 | 236000 | 360 |
| 488 | 20231128 | 104800 | 13709236500 | 236000 | 236000 | 236500 | 236000 | 148 |
| 489 | 20231128 | 104700 | 13674300000 | 236000 | 235500 | 236500 | 235500 | 426 |
| 490 | 20231128 | 104600 | 13573733000 | 235500 | 235500 | 235500 | 235500 | 156 |
| 491 | 20231128 | 104500 | 13536995000 | 235000 | 235000 | 235500 | 235000 | 91 |
| 492 | 20231128 | 104400 | 13515599000 | 235000 | 235000 | 235500 | 235000 | 885 |
| 493 | 20231128 | 104300 | 13307398000 | 234500 | 234000 | 235000 | 234000 | 903 |
| 494 | 20231128 | 104200 | 13095626500 | 234000 | 234000 | 234500 | 234000 | 388 |
| 495 | 20231128 | 104100 | 13004832000 | 234000 | 234500 | 234500 | 234000 | 3277 |
| 496 | 20231128 | 104000 | 12236897000 | 235000 | 234500 | 235000 | 234500 | 99 |
| 497 | 20231128 | 103900 | 12213675500 | 234500 | 234500 | 235000 | 234500 | 1229 |
| 498 | 20231128 | 103800 | 11924905000 | 234500 | 234500 | 235000 | 234500 | 188 |
| 499 | 20231128 | 103700 | 11880818000 | 234500 | 234500 | 235000 | 234500 | 73 |
| 500 | 20231128 | 103600 | 11863697500 | 234500 | 235000 | 235000 | 234500 | 182 |
| 501 | 20231128 | 103500 | 11820965500 | 234500 | 234500 | 235000 | 234000 | 654 |
| 502 | 20231128 | 103400 | 11667625500 | 234500 | 234000 | 234500 | 234000 | 1656 |
| 503 | 20231128 | 103300 | 11279307000 | 234000 | 234000 | 234500 | 234000 | 170 |
| 504 | 20231128 | 103200 | 11239526500 | 234000 | 234000 | 234500 | 234000 | 187 |
| 505 | 20231128 | 103100 | 11195764500 | 234000 | 234000 | 234000 | 234000 | 110 |
| 506 | 20231128 | 103000 | 11170024500 | 234500 | 234000 | 234500 | 234000 | 235 |
| 507 | 20231128 | 102900 | 11115005000 | 234000 | 234500 | 234500 | 234000 | 607 |
| 508 | 20231128 | 102800 | 10972723500 | 234000 | 234000 | 234500 | 234000 | 446 |
| 509 | 20231128 | 102700 | 10868357500 | 234000 | 234000 | 234500 | 234000 | 284 |
| 510 | 20231128 | 102600 | 10801900500 | 234000 | 234000 | 234500 | 234000 | 191 |
| 511 | 20231128 | 102500 | 10757206000 | 234000 | 234500 | 234500 | 234000 | 610 |
| 512 | 20231128 | 102400 | 10614271500 | 234000 | 234500 | 234500 | 234000 | 1468 |
| 513 | 20231128 | 102300 | 10270183500 | 234500 | 234500 | 235000 | 234500 | 378 |
| 514 | 20231128 | 102200 | 10181541000 | 235000 | 235000 | 235000 | 234500 | 176 |
| 515 | 20231128 | 102100 | 10140256000 | 234500 | 234500 | 235000 | 234500 | 219 |
| 516 | 20231128 | 102000 | 10088821000 | 235000 | 235500 | 235500 | 234500 | 278 |
| 517 | 20231128 | 101900 | 10023508500 | 235000 | 234500 | 235500 | 234500 | 737 |
| 518 | 20231128 | 101800 | 9850344000 | 235000 | 234500 | 235000 | 234500 | 126 |
| 519 | 20231128 | 101700 | 9820789000 | 234500 | 235000 | 235500 | 234500 | 1508 |
| 520 | 20231128 | 101600 | 9466617000 | 235000 | 235000 | 235500 | 235000 | 217 |
| 521 | 20231128 | 101500 | 9415620000 | 235000 | 235000 | 235500 | 235000 | 25 |
| 522 | 20231128 | 101400 | 9409744000 | 235000 | 235000 | 235500 | 235000 | 111 |
| 523 | 20231128 | 101300 | 9383642500 | 235000 | 235000 | 235500 | 234500 | 305 |
| 524 | 20231128 | 101200 | 9311968000 | 235000 | 235000 | 235000 | 235000 | 189 |
| 525 | 20231128 | 101100 | 9267553000 | 235000 | 235000 | 235000 | 235000 | 332 |
| 526 | 20231128 | 101000 | 9189533000 | 235000 | 235000 | 235500 | 235000 | 132 |
| 527 | 20231128 | 100900 | 9158510500 | 235000 | 235000 | 235500 | 235000 | 169 |
| 528 | 20231128 | 100800 | 9118794500 | 235000 | 235000 | 235500 | 235000 | 601 |
| 529 | 20231128 | 100700 | 8977553500 | 235000 | 235000 | 235500 | 235000 | 53 |
| 530 | 20231128 | 100600 | 8965091000 | 235000 | 235000 | 235000 | 235000 | 185 |
| 531 | 20231128 | 100500 | 8921616000 | 235000 | 235000 | 235500 | 235000 | 67 |
| 532 | 20231128 | 100400 | 8905869000 | 235500 | 235000 | 235500 | 235000 | 98 |
| 533 | 20231128 | 100300 | 8882833500 | 235000 | 235000 | 235500 | 235000 | 131 |
| 534 | 20231128 | 100200 | 8852046000 | 235000 | 235000 | 235500 | 235000 | 172 |
| 535 | 20231128 | 100100 | 8811618500 | 235000 | 234500 | 235000 | 234500 | 815 |
| 536 | 20231128 | 100000 | 8620352500 | 234500 | 235500 | 235500 | 234500 | 1594 |
| 537 | 20231128 | 095900 | 8245893500 | 235000 | 235000 | 235500 | 235000 | 142 |
| 538 | 20231128 | 095800 | 8212522000 | 235000 | 235500 | 235500 | 235000 | 115 |
| 539 | 20231128 | 095700 | 8185491500 | 235000 | 235500 | 235500 | 235000 | 501 |
| 540 | 20231128 | 095600 | 8067611000 | 235000 | 235500 | 236000 | 235000 | 931 |
| 541 | 20231128 | 095500 | 7848435500 | 235500 | 235500 | 236000 | 235500 | 492 |
| 542 | 20231128 | 095400 | 7732537500 | 235500 | 236000 | 236000 | 235500 | 500 |
| 543 | 20231128 | 095300 | 7614635500 | 236000 | 236000 | 236500 | 236000 | 774 |
| 544 | 20231128 | 095200 | 7431968500 | 236000 | 236000 | 236000 | 236000 | 254 |
| 545 | 20231128 | 095100 | 7372024500 | 236000 | 236000 | 236500 | 236000 | 85 |
| 546 | 20231128 | 095000 | 7351949000 | 236000 | 236500 | 236500 | 236000 | 177 |
| 547 | 20231128 | 094900 | 7310151500 | 236000 | 236000 | 236500 | 236000 | 110 |
| 548 | 20231128 | 094800 | 7284188000 | 236000 | 236500 | 236500 | 236000 | 975 |
| 549 | 20231128 | 094700 | 7053699000 | 236500 | 237500 | 237500 | 236500 | 326 |
| 550 | 20231128 | 094600 | 6976448500 | 237000 | 237000 | 237500 | 237000 | 193 |
| 551 | 20231128 | 094500 | 6930697000 | 237000 | 237000 | 237500 | 237000 | 24 |
| 552 | 20231128 | 094400 | 6925008500 | 237000 | 237000 | 237500 | 237000 | 238 |
| 553 | 20231128 | 094300 | 6868596000 | 237000 | 237000 | 237500 | 237000 | 86 |
| 554 | 20231128 | 094200 | 6848211500 | 237000 | 237500 | 237500 | 237000 | 137 |
| 555 | 20231128 | 094100 | 6815715000 | 237000 | 237000 | 237000 | 236500 | 179 |
| 556 | 20231128 | 094000 | 6773305000 | 236500 | 237000 | 237500 | 236500 | 1447 |
| 557 | 20231128 | 093900 | 6430369000 | 237500 | 237000 | 237500 | 237000 | 193 |
| 558 | 20231128 | 093800 | 6384623500 | 237500 | 237000 | 237500 | 237000 | 177 |
| 559 | 20231128 | 093700 | 6342603000 | 237000 | 237000 | 237500 | 237000 | 93 |
| 560 | 20231128 | 093600 | 6320545500 | 237000 | 237000 | 237500 | 237000 | 141 |
| 561 | 20231128 | 093500 | 6287111000 | 237000 | 236500 | 237500 | 236500 | 1170 |
| 562 | 20231128 | 093400 | 6009834500 | 237000 | 236500 | 237000 | 236500 | 324 |
| 563 | 20231128 | 093300 | 5933081000 | 236500 | 236500 | 237500 | 236500 | 2768 |
| 564 | 20231128 | 093200 | 5277215000 | 236500 | 236500 | 237000 | 236500 | 835 |
| 565 | 20231128 | 093100 | 5079485500 | 236500 | 236500 | 237000 | 236500 | 53 |
| 566 | 20231128 | 093000 | 5066950000 | 236500 | 236500 | 236500 | 236000 | 429 |
| 567 | 20231128 | 092900 | 4965495500 | 236000 | 236500 | 236500 | 236000 | 399 |
| 568 | 20231128 | 092800 | 4871145000 | 236500 | 236500 | 237000 | 236500 | 208 |
| 569 | 20231128 | 092700 | 4821952000 | 236500 | 236500 | 236500 | 236500 | 192 |
| 570 | 20231128 | 092600 | 4776544000 | 236500 | 236500 | 237000 | 236500 | 116 |
| 571 | 20231128 | 092500 | 4749083500 | 236500 | 237000 | 237000 | 236500 | 714 |
| 572 | 20231128 | 092400 | 4579922500 | 237000 | 236500 | 237000 | 236500 | 303 |
| 573 | 20231128 | 092300 | 4508147500 | 236500 | 237000 | 237000 | 236500 | 405 |
| 574 | 20231128 | 092200 | 4412188000 | 237000 | 237000 | 237500 | 237000 | 72 |
| 575 | 20231128 | 092100 | 4395122500 | 237000 | 237000 | 237500 | 237000 | 886 |
| 576 | 20231128 | 092000 | 4184804500 | 237000 | 237000 | 237500 | 236500 | 476 |
| 577 | 20231128 | 091900 | 4071966500 | 236500 | 236500 | 237000 | 236500 | 117 |
| 578 | 20231128 | 091800 | 4044289000 | 236500 | 236500 | 237000 | 236500 | 231 |
| 579 | 20231128 | 091700 | 3989645500 | 236500 | 237500 | 238000 | 236500 | 2952 |
| 580 | 20231128 | 091600 | 3290148000 | 238000 | 237500 | 238000 | 237500 | 194 |
| 581 | 20231128 | 091500 | 3244068500 | 237500 | 238000 | 238000 | 237500 | 233 |
| 582 | 20231128 | 091400 | 3188693500 | 237500 | 237500 | 238000 | 237500 | 179 |
| 583 | 20231128 | 091300 | 3146152000 | 237500 | 237500 | 237500 | 237500 | 245 |
| 584 | 20231128 | 091200 | 3087964500 | 237500 | 237500 | 237500 | 237000 | 1265 |
| 585 | 20231128 | 091100 | 2787654500 | 237500 | 237000 | 238000 | 237000 | 761 |
| 586 | 20231128 | 091000 | 2606902000 | 237000 | 237500 | 237500 | 237000 | 412 |
| 587 | 20231128 | 090900 | 2509092500 | 237500 | 237500 | 238000 | 237000 | 284 |
| 588 | 20231128 | 090800 | 2441644500 | 238000 | 237000 | 238000 | 237000 | 727 |
| 589 | 20231128 | 090700 | 2268921500 | 237500 | 236500 | 237500 | 236500 | 784 |
| 590 | 20231128 | 090600 | 2083006000 | 236500 | 237500 | 237500 | 236500 | 699 |
| 591 | 20231128 | 090500 | 1917414500 | 237500 | 237500 | 238000 | 237000 | 250 |
| 592 | 20231128 | 090400 | 1858040000 | 237500 | 237000 | 238000 | 237000 | 472 |
| 593 | 20231128 | 090300 | 1745960000 | 237000 | 237000 | 237500 | 237000 | 852 |
| 594 | 20231128 | 090200 | 1544003500 | 237500 | 237500 | 238000 | 237000 | 2121 |
| 595 | 20231128 | 090100 | 1040361000 | 237500 | 237500 | 238000 | 237000 | 372 |
| 596 | 20231128 | 090000 | 951987500 | 237000 | 237000 | 238500 | 237000 | 3999 |