42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 204600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 8992 |
| 3 | 20231127 | 204500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 4 | 20231127 | 204400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 5 | 20231127 | 204300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 6 | 20231127 | 204200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 7 | 20231127 | 204100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 8 | 20231127 | 204000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 9 | 20231127 | 203900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 10 | 20231127 | 203800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 11 | 20231127 | 203700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 12 | 20231127 | 203600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 13 | 20231127 | 203500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 14 | 20231127 | 203400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 15 | 20231127 | 203300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 16 | 20231127 | 203200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 17 | 20231127 | 203100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 18 | 20231127 | 203000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 19 | 20231127 | 202900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 20 | 20231127 | 202800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 21 | 20231127 | 202700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 22 | 20231127 | 202600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 23 | 20231127 | 202500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 24 | 20231127 | 202400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 25 | 20231127 | 202300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 26 | 20231127 | 202200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 27 | 20231127 | 202100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 28 | 20231127 | 202000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 29 | 20231127 | 201900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 30 | 20231127 | 201800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 31 | 20231127 | 201700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 32 | 20231127 | 201600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 8992 |
| 33 | 20231127 | 201500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 34 | 20231127 | 201400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 35 | 20231127 | 201300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 36 | 20231127 | 201200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 37 | 20231127 | 201100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 38 | 20231127 | 201000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 39 | 20231127 | 200900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 40 | 20231127 | 200800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 41 | 20231127 | 200700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 42 | 20231127 | 200600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 43 | 20231127 | 200500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 44 | 20231127 | 200400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 45 | 20231127 | 200300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 46 | 20231127 | 200200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 47 | 20231127 | 200100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 48 | 20231127 | 200000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 49 | 20231127 | 195900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 50 | 20231127 | 195800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 51 | 20231127 | 195700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 52 | 20231127 | 195600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 53 | 20231127 | 195500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 54 | 20231127 | 195400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 55 | 20231127 | 195300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 56 | 20231127 | 195200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 57 | 20231127 | 195100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 58 | 20231127 | 195000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 59 | 20231127 | 194900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 60 | 20231127 | 194800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 61 | 20231127 | 194700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 62 | 20231127 | 194600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 8992 |
| 63 | 20231127 | 194500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 64 | 20231127 | 194400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 65 | 20231127 | 194300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 66 | 20231127 | 194200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 67 | 20231127 | 194100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 68 | 20231127 | 194000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 69 | 20231127 | 193900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 70 | 20231127 | 193800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 71 | 20231127 | 193700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 72 | 20231127 | 193600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 73 | 20231127 | 193500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 74 | 20231127 | 193400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 75 | 20231127 | 193300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 76 | 20231127 | 193200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 77 | 20231127 | 193100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 78 | 20231127 | 193000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 79 | 20231127 | 192900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 80 | 20231127 | 192800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 81 | 20231127 | 192700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 82 | 20231127 | 192600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 83 | 20231127 | 192500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 84 | 20231127 | 192400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 85 | 20231127 | 192300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 86 | 20231127 | 192200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 87 | 20231127 | 192100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 88 | 20231127 | 192000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 89 | 20231127 | 191900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 90 | 20231127 | 191800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 91 | 20231127 | 191700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 92 | 20231127 | 191600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 8992 |
| 93 | 20231127 | 191500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 94 | 20231127 | 191400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 95 | 20231127 | 191300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 96 | 20231127 | 191200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 97 | 20231127 | 191100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 98 | 20231127 | 191000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 99 | 20231127 | 190900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 100 | 20231127 | 190800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 101 | 20231127 | 190700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 102 | 20231127 | 190600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 103 | 20231127 | 190500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 104 | 20231127 | 190400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 105 | 20231127 | 190300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 106 | 20231127 | 190200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 107 | 20231127 | 190100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 108 | 20231127 | 190000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 109 | 20231127 | 185900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 110 | 20231127 | 185800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 111 | 20231127 | 185700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 112 | 20231127 | 185600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 113 | 20231127 | 185500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 114 | 20231127 | 185400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 115 | 20231127 | 185300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 116 | 20231127 | 185200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 117 | 20231127 | 185100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 118 | 20231127 | 185000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 119 | 20231127 | 184900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 120 | 20231127 | 184800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 121 | 20231127 | 184700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 122 | 20231127 | 184600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 8992 |
| 123 | 20231127 | 184500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 124 | 20231127 | 184400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 125 | 20231127 | 184300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 126 | 20231127 | 184200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 127 | 20231127 | 184100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 128 | 20231127 | 184000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 129 | 20231127 | 183900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 130 | 20231127 | 183800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 131 | 20231127 | 183700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 132 | 20231127 | 183600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 133 | 20231127 | 183500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 134 | 20231127 | 183400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 135 | 20231127 | 183300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 136 | 20231127 | 183200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 137 | 20231127 | 183100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 138 | 20231127 | 183000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 139 | 20231127 | 182900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 140 | 20231127 | 182800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 141 | 20231127 | 182700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 142 | 20231127 | 182600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 143 | 20231127 | 182500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 144 | 20231127 | 182400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 145 | 20231127 | 182300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 146 | 20231127 | 182200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 147 | 20231127 | 182100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 148 | 20231127 | 182000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 149 | 20231127 | 181900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 150 | 20231127 | 181800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 151 | 20231127 | 181700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 152 | 20231127 | 181600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 8992 |
| 153 | 20231127 | 181500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 154 | 20231127 | 181400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 155 | 20231127 | 181300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 156 | 20231127 | 181200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 157 | 20231127 | 181100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 158 | 20231127 | 181000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 159 | 20231127 | 180900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 160 | 20231127 | 180800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 161 | 20231127 | 180700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 162 | 20231127 | 180600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 163 | 20231127 | 180500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 164 | 20231127 | 180400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 165 | 20231127 | 180300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 166 | 20231127 | 180200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 167 | 20231127 | 180100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 168 | 20231127 | 180000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 169 | 20231127 | 175900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 170 | 20231127 | 175800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 171 | 20231127 | 175700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 172 | 20231127 | 175600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 173 | 20231127 | 175500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 174 | 20231127 | 175400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 175 | 20231127 | 175300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 176 | 20231127 | 175200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 177 | 20231127 | 175100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 178 | 20231127 | 175000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 179 | 20231127 | 174900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 180 | 20231127 | 174800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 181 | 20231127 | 174700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 182 | 20231127 | 174600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 8992 |
| 183 | 20231127 | 174500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 184 | 20231127 | 174400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 185 | 20231127 | 174300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 186 | 20231127 | 174200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 187 | 20231127 | 174100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 188 | 20231127 | 174000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 189 | 20231127 | 173900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 190 | 20231127 | 173800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 191 | 20231127 | 173700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 192 | 20231127 | 173600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 193 | 20231127 | 173500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 194 | 20231127 | 173400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 195 | 20231127 | 173300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 196 | 20231127 | 173200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 197 | 20231127 | 173100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 198 | 20231127 | 173000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 199 | 20231127 | 172900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 200 | 20231127 | 172800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 201 | 20231127 | 172700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 202 | 20231127 | 172600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 203 | 20231127 | 172500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 204 | 20231127 | 172400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 205 | 20231127 | 172300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 206 | 20231127 | 172200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 207 | 20231127 | 172100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 208 | 20231127 | 172000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 209 | 20231127 | 171900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 210 | 20231127 | 171800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 211 | 20231127 | 171700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 212 | 20231127 | 171600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 8992 |
| 213 | 20231127 | 171500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 214 | 20231127 | 171400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 215 | 20231127 | 171300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 216 | 20231127 | 171200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 217 | 20231127 | 171100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 218 | 20231127 | 171000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 219 | 20231127 | 170900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 220 | 20231127 | 170800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 221 | 20231127 | 170700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 222 | 20231127 | 170600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 223 | 20231127 | 170500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 224 | 20231127 | 170400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 225 | 20231127 | 170300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 226 | 20231127 | 170200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 227 | 20231127 | 170100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 228 | 20231127 | 170000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 229 | 20231127 | 165900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 230 | 20231127 | 165800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 231 | 20231127 | 165700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 232 | 20231127 | 165600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 233 | 20231127 | 165500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 234 | 20231127 | 165400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 235 | 20231127 | 165300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 236 | 20231127 | 165200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 237 | 20231127 | 165100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 238 | 20231127 | 165000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 239 | 20231127 | 164900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 240 | 20231127 | 164800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 241 | 20231127 | 164700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 242 | 20231127 | 164600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 8992 |
| 243 | 20231127 | 164500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 244 | 20231127 | 164400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 245 | 20231127 | 164300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 246 | 20231127 | 164200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 247 | 20231127 | 164100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 248 | 20231127 | 164000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 249 | 20231127 | 163900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 250 | 20231127 | 163800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 251 | 20231127 | 163700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 252 | 20231127 | 163600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 253 | 20231127 | 163500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 254 | 20231127 | 163400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 255 | 20231127 | 163300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 256 | 20231127 | 163200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 257 | 20231127 | 163100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 258 | 20231127 | 163000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 259 | 20231127 | 162900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 260 | 20231127 | 162800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 261 | 20231127 | 162700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 262 | 20231127 | 162600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 263 | 20231127 | 162500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 264 | 20231127 | 162400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 265 | 20231127 | 162300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 266 | 20231127 | 162200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 267 | 20231127 | 162100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 268 | 20231127 | 162000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 269 | 20231127 | 161900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 270 | 20231127 | 161800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 271 | 20231127 | 161700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 272 | 20231127 | 161600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 8992 |
| 273 | 20231127 | 161500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 274 | 20231127 | 161400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 275 | 20231127 | 161300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 276 | 20231127 | 161200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 277 | 20231127 | 161100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 278 | 20231127 | 161000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 279 | 20231127 | 160900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 280 | 20231127 | 160800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 281 | 20231127 | 160700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 282 | 20231127 | 160600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 283 | 20231127 | 160500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 284 | 20231127 | 160400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 285 | 20231127 | 160300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 286 | 20231127 | 160200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 287 | 20231127 | 160100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 288 | 20231127 | 160000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 289 | 20231127 | 155900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 290 | 20231127 | 155800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 291 | 20231127 | 155700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 292 | 20231127 | 155600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 293 | 20231127 | 155500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 294 | 20231127 | 155400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 295 | 20231127 | 155300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 296 | 20231127 | 155200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 297 | 20231127 | 155100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 298 | 20231127 | 155000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 299 | 20231127 | 154900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 300 | 20231127 | 154800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 301 | 20231127 | 154700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 302 | 20231127 | 154600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 8992 |
| 303 | 20231127 | 154500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 304 | 20231127 | 154400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 305 | 20231127 | 154300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 306 | 20231127 | 154200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 307 | 20231127 | 154100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 308 | 20231127 | 154000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 309 | 20231127 | 153900 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 310 | 20231127 | 153800 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 311 | 20231127 | 153700 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 312 | 20231127 | 153600 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 313 | 20231127 | 153500 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 314 | 20231127 | 153400 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 315 | 20231127 | 153300 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 316 | 20231127 | 153200 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 317 | 20231127 | 153100 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 318 | 20231127 | 153000 | 111253459000 | 241000 | 241000 | 241000 | 241000 | 8992 |
| 319 | 20231127 | 152900 | 109086387000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 320 | 20231127 | 152800 | 109086387000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 321 | 20231127 | 152700 | 109086387000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 322 | 20231127 | 152600 | 109086387000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 323 | 20231127 | 152500 | 109086387000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 324 | 20231127 | 152400 | 109086387000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 325 | 20231127 | 152300 | 109086387000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 326 | 20231127 | 152200 | 109086387000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 327 | 20231127 | 152100 | 109086387000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 328 | 20231127 | 152000 | 109086387000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 329 | 20231127 | 151900 | 109086387000 | 241500 | 241000 | 241500 | 241000 | 5767 |
| 330 | 20231127 | 151800 | 107696426000 | 241000 | 241000 | 241500 | 241000 | 1073 |
| 331 | 20231127 | 151700 | 107437739000 | 241000 | 241000 | 241500 | 241000 | 1339 |
| 332 | 20231127 | 151600 | 107114986000 | 241500 | 241500 | 242000 | 241000 | 939 |
| 333 | 20231127 | 151500 | 106888453500 | 241500 | 241500 | 242000 | 241500 | 530 |
| 334 | 20231127 | 151400 | 106760442000 | 241500 | 241500 | 242000 | 241000 | 845 |
| 335 | 20231127 | 151300 | 106556283000 | 241500 | 241500 | 242000 | 241000 | 378 |
| 336 | 20231127 | 151200 | 106465018500 | 241500 | 241500 | 242000 | 241000 | 647 |
| 337 | 20231127 | 151100 | 106308811500 | 241500 | 241500 | 242000 | 241500 | 533 |
| 338 | 20231127 | 151000 | 106180036500 | 241500 | 241500 | 242000 | 241000 | 973 |
| 339 | 20231127 | 150900 | 105945071500 | 241500 | 242000 | 242000 | 241000 | 463 |
| 340 | 20231127 | 150800 | 105833256500 | 242000 | 241500 | 242000 | 241500 | 385 |
| 341 | 20231127 | 150700 | 105740150500 | 242000 | 241500 | 242000 | 241000 | 799 |
| 342 | 20231127 | 150600 | 105547241000 | 241500 | 242000 | 242000 | 241000 | 2079 |
| 343 | 20231127 | 150500 | 105045218500 | 241500 | 242000 | 242000 | 241500 | 485 |
| 344 | 20231127 | 150400 | 104928038000 | 242000 | 242000 | 242000 | 241500 | 840 |
| 345 | 20231127 | 150300 | 104725031000 | 242000 | 242000 | 242000 | 241500 | 338 |
| 346 | 20231127 | 150200 | 104643343500 | 242000 | 242000 | 242000 | 241500 | 581 |
| 347 | 20231127 | 150100 | 104502859500 | 241500 | 242000 | 242000 | 241500 | 619 |
| 348 | 20231127 | 150000 | 104353301500 | 242000 | 242000 | 242000 | 241500 | 363 |
| 349 | 20231127 | 145900 | 104265526500 | 242000 | 242000 | 242500 | 241500 | 658 |
| 350 | 20231127 | 145800 | 104106318000 | 242000 | 242500 | 242500 | 242000 | 411 |
| 351 | 20231127 | 145700 | 104006765500 | 242000 | 242500 | 242500 | 242000 | 848 |
| 352 | 20231127 | 145600 | 103801496500 | 242000 | 242500 | 242500 | 242000 | 678 |
| 353 | 20231127 | 145500 | 103637389000 | 242000 | 242000 | 242500 | 242000 | 440 |
| 354 | 20231127 | 145400 | 103530872500 | 242500 | 242500 | 242500 | 242000 | 422 |
| 355 | 20231127 | 145300 | 103428684500 | 242000 | 242500 | 242500 | 242000 | 822 |
| 356 | 20231127 | 145200 | 103229487000 | 242500 | 242500 | 242500 | 242000 | 463 |
| 357 | 20231127 | 145100 | 103117345500 | 242500 | 242000 | 242500 | 242000 | 293 |
| 358 | 20231127 | 145000 | 103046389500 | 242500 | 242500 | 242500 | 242000 | 473 |
| 359 | 20231127 | 144900 | 102931703000 | 242500 | 242500 | 243000 | 242000 | 1068 |
| 360 | 20231127 | 144800 | 102672716500 | 242500 | 243000 | 243000 | 242500 | 311 |
| 361 | 20231127 | 144700 | 102597193500 | 243000 | 242500 | 243000 | 242500 | 490 |
| 362 | 20231127 | 144600 | 102478233500 | 243000 | 242500 | 243000 | 242500 | 367 |
| 363 | 20231127 | 144500 | 102389122500 | 242500 | 242500 | 243000 | 242000 | 1680 |
| 364 | 20231127 | 144400 | 101981736000 | 242500 | 242000 | 242500 | 242000 | 226 |
| 365 | 20231127 | 144300 | 101927014500 | 242000 | 242000 | 242500 | 242000 | 344 |
| 366 | 20231127 | 144200 | 101843728500 | 242000 | 242500 | 242500 | 242000 | 882 |
| 367 | 20231127 | 144100 | 101630223500 | 242000 | 242500 | 242500 | 242000 | 310 |
| 368 | 20231127 | 144000 | 101555084500 | 242500 | 242500 | 242500 | 242000 | 147 |
| 369 | 20231127 | 143900 | 101519499000 | 242500 | 242000 | 242500 | 242000 | 373 |
| 370 | 20231127 | 143800 | 101429109500 | 242500 | 242500 | 242500 | 242000 | 322 |
| 371 | 20231127 | 143700 | 101351079000 | 242000 | 242500 | 242500 | 242000 | 316 |
| 372 | 20231127 | 143600 | 101274458000 | 242500 | 242000 | 242500 | 242000 | 200 |
| 373 | 20231127 | 143500 | 101226032000 | 242000 | 242000 | 242500 | 242000 | 327 |
| 374 | 20231127 | 143400 | 101146774000 | 242500 | 242000 | 242500 | 242000 | 287 |
| 375 | 20231127 | 143300 | 101077237500 | 242500 | 242500 | 242500 | 242000 | 211 |
| 376 | 20231127 | 143200 | 101026136500 | 242500 | 242000 | 242500 | 242000 | 650 |
| 377 | 20231127 | 143100 | 100868740000 | 242000 | 242000 | 242500 | 241500 | 636 |
| 378 | 20231127 | 143000 | 100714850000 | 242000 | 242000 | 242000 | 241500 | 905 |
| 379 | 20231127 | 142900 | 100496124500 | 242000 | 241500 | 242000 | 241500 | 150 |
| 380 | 20231127 | 142800 | 100459892500 | 242000 | 242000 | 242000 | 241500 | 345 |
| 381 | 20231127 | 142700 | 100376474500 | 242000 | 241500 | 242000 | 241500 | 251 |
| 382 | 20231127 | 142600 | 100315834000 | 241500 | 242000 | 242000 | 241500 | 224 |
| 383 | 20231127 | 142500 | 100261684500 | 241500 | 242000 | 242000 | 241500 | 538 |
| 384 | 20231127 | 142400 | 100131580000 | 242000 | 241500 | 242000 | 241500 | 378 |
| 385 | 20231127 | 142300 | 100040213500 | 241500 | 242000 | 242500 | 241500 | 495 |
| 386 | 20231127 | 142200 | 99920425000 | 242000 | 242000 | 242000 | 241500 | 1427 |
| 387 | 20231127 | 142100 | 99575092000 | 242500 | 242000 | 242500 | 242000 | 38 |
| 388 | 20231127 | 142000 | 99565886000 | 242500 | 242000 | 242500 | 242000 | 185 |
| 389 | 20231127 | 141900 | 99521070000 | 242000 | 242500 | 242500 | 242000 | 490 |
| 390 | 20231127 | 141800 | 99402251000 | 242500 | 241500 | 242500 | 241500 | 290 |
| 391 | 20231127 | 141700 | 99332022000 | 242000 | 242000 | 242500 | 241500 | 2683 |
| 392 | 20231127 | 141600 | 98682734000 | 242000 | 242500 | 242500 | 242000 | 970 |
| 393 | 20231127 | 141500 | 98447646000 | 242000 | 242000 | 242500 | 242000 | 437 |
| 394 | 20231127 | 141400 | 98341869000 | 242000 | 242000 | 242500 | 242000 | 157 |
| 395 | 20231127 | 141300 | 98303809500 | 242500 | 242000 | 242500 | 241500 | 566 |
| 396 | 20231127 | 141200 | 98166890000 | 242000 | 241500 | 242000 | 241500 | 950 |
| 397 | 20231127 | 141100 | 97937390000 | 241500 | 242000 | 242000 | 241500 | 959 |
| 398 | 20231127 | 141000 | 97705739000 | 242000 | 241500 | 242000 | 241500 | 1378 |
| 399 | 20231127 | 140900 | 97372728000 | 241500 | 242000 | 242500 | 241500 | 522 |
| 400 | 20231127 | 140800 | 97246395500 | 242500 | 242000 | 242500 | 242000 | 1225 |
| 401 | 20231127 | 140700 | 96949875500 | 242500 | 242000 | 242500 | 242000 | 92 |
| 402 | 20231127 | 140600 | 96927606000 | 242000 | 241500 | 242500 | 241500 | 1124 |
| 403 | 20231127 | 140500 | 96655688000 | 241500 | 242000 | 242000 | 241500 | 410 |
| 404 | 20231127 | 140400 | 96556507000 | 242000 | 242000 | 242500 | 242000 | 248 |
| 405 | 20231127 | 140300 | 96496489000 | 242000 | 241500 | 242000 | 241500 | 743 |
| 406 | 20231127 | 140200 | 96316797000 | 242000 | 242500 | 242500 | 242000 | 4907 |
| 407 | 20231127 | 140100 | 95129242000 | 242500 | 242500 | 243000 | 242000 | 1032 |
| 408 | 20231127 | 140000 | 94879024000 | 242000 | 242500 | 242500 | 242000 | 697 |
| 409 | 20231127 | 135900 | 94710191500 | 242500 | 242500 | 243000 | 242000 | 3715 |
| 410 | 20231127 | 135800 | 93809316000 | 242500 | 242500 | 243000 | 242500 | 454 |
| 411 | 20231127 | 135700 | 93699194000 | 242500 | 243000 | 243000 | 242500 | 333 |
| 412 | 20231127 | 135600 | 93618332000 | 243000 | 243000 | 243500 | 243000 | 2936 |
| 413 | 20231127 | 135500 | 92904869000 | 243500 | 243500 | 243500 | 243000 | 758 |
| 414 | 20231127 | 135400 | 92720372000 | 243000 | 243500 | 244000 | 243000 | 960 |
| 415 | 20231127 | 135300 | 92486731000 | 243500 | 243500 | 243500 | 243000 | 393 |
| 416 | 20231127 | 135200 | 92391188000 | 243000 | 244000 | 244000 | 243000 | 1878 |
| 417 | 20231127 | 135100 | 91934029500 | 244000 | 244500 | 245000 | 243500 | 3037 |
| 418 | 20231127 | 135000 | 91192029000 | 244500 | 244500 | 245000 | 244500 | 343 |
| 419 | 20231127 | 134900 | 91108111500 | 245000 | 245000 | 245500 | 244500 | 3072 |
| 420 | 20231127 | 134800 | 90355516500 | 245000 | 245500 | 245500 | 245000 | 600 |
| 421 | 20231127 | 134700 | 90208433000 | 245000 | 245000 | 245500 | 245000 | 598 |
| 422 | 20231127 | 134600 | 90061728000 | 245000 | 245000 | 245500 | 245000 | 993 |
| 423 | 20231127 | 134500 | 89818107500 | 245500 | 245000 | 245500 | 244500 | 2494 |
| 424 | 20231127 | 134400 | 89207172500 | 245000 | 244500 | 245000 | 244500 | 9347 |
| 425 | 20231127 | 134300 | 86919299000 | 244500 | 244500 | 244500 | 244000 | 2132 |
| 426 | 20231127 | 134200 | 86398185500 | 244500 | 244000 | 244500 | 244000 | 4441 |
| 427 | 20231127 | 134100 | 85314470000 | 244000 | 243000 | 244000 | 243000 | 968 |
| 428 | 20231127 | 134000 | 85078699000 | 243500 | 243500 | 244000 | 243000 | 190 |
| 429 | 20231127 | 133900 | 85032477500 | 243500 | 243500 | 244000 | 243500 | 390 |
| 430 | 20231127 | 133800 | 84937457500 | 243500 | 244000 | 244000 | 243500 | 776 |
| 431 | 20231127 | 133700 | 84748427000 | 244000 | 243500 | 244000 | 243500 | 207 |
| 432 | 20231127 | 133600 | 84697984000 | 243500 | 243500 | 244000 | 243500 | 159 |
| 433 | 20231127 | 133500 | 84659245500 | 244000 | 243500 | 244000 | 243500 | 587 |
| 434 | 20231127 | 133400 | 84516096000 | 243500 | 243500 | 244000 | 243500 | 329 |
| 435 | 20231127 | 133300 | 84435969000 | 243500 | 243000 | 244000 | 243000 | 1117 |
| 436 | 20231127 | 133200 | 84163968000 | 243500 | 243500 | 243500 | 243000 | 629 |
| 437 | 20231127 | 133100 | 84010863000 | 243500 | 243000 | 243500 | 243000 | 538 |
| 438 | 20231127 | 133000 | 83879891500 | 243000 | 243000 | 243500 | 243000 | 165 |
| 439 | 20231127 | 132900 | 83839755500 | 243000 | 243000 | 243500 | 243000 | 432 |
| 440 | 20231127 | 132800 | 83734593500 | 243500 | 243000 | 243500 | 243000 | 183 |
| 441 | 20231127 | 132700 | 83690068500 | 243000 | 243000 | 243500 | 243000 | 317 |
| 442 | 20231127 | 132600 | 83612928500 | 243000 | 243000 | 243500 | 242500 | 1722 |
| 443 | 20231127 | 132500 | 83194399000 | 243000 | 242500 | 243000 | 242500 | 393 |
| 444 | 20231127 | 132400 | 83099046500 | 242500 | 243000 | 243000 | 242500 | 102 |
| 445 | 20231127 | 132300 | 83074296500 | 242500 | 243000 | 243000 | 242500 | 130 |
| 446 | 20231127 | 132200 | 83042735000 | 243000 | 242500 | 243000 | 242500 | 203 |
| 447 | 20231127 | 132100 | 82993442000 | 243000 | 242500 | 243000 | 242500 | 231 |
| 448 | 20231127 | 132000 | 82937346500 | 243000 | 242500 | 243000 | 242500 | 571 |
| 449 | 20231127 | 131900 | 82798607000 | 243000 | 242500 | 243000 | 242500 | 266 |
| 450 | 20231127 | 131800 | 82734000000 | 242500 | 242500 | 243000 | 242500 | 383 |
| 451 | 20231127 | 131700 | 82641085500 | 243000 | 242500 | 243000 | 242500 | 517 |
| 452 | 20231127 | 131600 | 82515497000 | 242500 | 242500 | 243000 | 242500 | 183 |
| 453 | 20231127 | 131500 | 82471112500 | 242500 | 242500 | 242500 | 242500 | 397 |
| 454 | 20231127 | 131400 | 82374840000 | 242500 | 242500 | 243000 | 242500 | 585 |
| 455 | 20231127 | 131300 | 82232957000 | 242500 | 242500 | 243000 | 242500 | 595 |
| 456 | 20231127 | 131200 | 82088663500 | 242500 | 242500 | 243000 | 242500 | 366 |
| 457 | 20231127 | 131100 | 81999868000 | 242500 | 242500 | 243000 | 242500 | 302 |
| 458 | 20231127 | 131000 | 81926623500 | 242500 | 242500 | 243000 | 242500 | 158 |
| 459 | 20231127 | 130900 | 81888292000 | 243000 | 242500 | 243000 | 242500 | 129 |
| 460 | 20231127 | 130800 | 81856978500 | 242500 | 242500 | 243000 | 242500 | 265 |
| 461 | 20231127 | 130700 | 81792651000 | 242500 | 243000 | 243000 | 242500 | 263 |
| 462 | 20231127 | 130600 | 81728791000 | 243000 | 243000 | 243000 | 242500 | 132 |
| 463 | 20231127 | 130500 | 81696729500 | 242500 | 243000 | 243000 | 242500 | 341 |
| 464 | 20231127 | 130400 | 81613906000 | 242500 | 243000 | 243000 | 242500 | 1516 |
| 465 | 20231127 | 130300 | 81245765500 | 243000 | 243000 | 243500 | 243000 | 1473 |
| 466 | 20231127 | 130200 | 80887822000 | 243000 | 243500 | 243500 | 243000 | 398 |
| 467 | 20231127 | 130100 | 80791026000 | 243500 | 243500 | 244000 | 243000 | 261 |
| 468 | 20231127 | 130000 | 80727480000 | 243500 | 243500 | 244000 | 243000 | 544 |
| 469 | 20231127 | 125900 | 80595014500 | 243500 | 244000 | 244000 | 243500 | 1002 |
| 470 | 20231127 | 125800 | 80351023000 | 244000 | 244000 | 244000 | 243500 | 265 |
| 471 | 20231127 | 125700 | 80286472500 | 244000 | 243000 | 244000 | 243000 | 2027 |
| 472 | 20231127 | 125600 | 79793054000 | 243500 | 243500 | 243500 | 243000 | 858 |
| 473 | 20231127 | 125500 | 79584250500 | 243500 | 243500 | 243500 | 243000 | 885 |
| 474 | 20231127 | 125400 | 79368834000 | 243500 | 243000 | 243500 | 243000 | 247 |
| 475 | 20231127 | 125300 | 79308749500 | 243000 | 243500 | 243500 | 243000 | 462 |
| 476 | 20231127 | 125200 | 79196426000 | 243500 | 243500 | 243500 | 243000 | 146 |
| 477 | 20231127 | 125100 | 79160921000 | 243500 | 243500 | 243500 | 243000 | 769 |
| 478 | 20231127 | 125000 | 78973781500 | 243500 | 243000 | 243500 | 243000 | 97 |
| 479 | 20231127 | 124900 | 78950174500 | 243500 | 243500 | 243500 | 243000 | 181 |
| 480 | 20231127 | 124800 | 78906178500 | 243000 | 243000 | 243500 | 243000 | 274 |
| 481 | 20231127 | 124700 | 78839580500 | 243500 | 243500 | 243500 | 243000 | 223 |
| 482 | 20231127 | 124600 | 78785366000 | 243000 | 243500 | 243500 | 243000 | 251 |
| 483 | 20231127 | 124500 | 78724345000 | 243500 | 243500 | 243500 | 243000 | 62 |
| 484 | 20231127 | 124400 | 78709257500 | 243000 | 243500 | 243500 | 243000 | 247 |
| 485 | 20231127 | 124300 | 78649180500 | 243500 | 243500 | 243500 | 243000 | 164 |
| 486 | 20231127 | 124200 | 78609307000 | 243500 | 243500 | 243500 | 243000 | 213 |
| 487 | 20231127 | 124100 | 78557533500 | 243500 | 243500 | 244000 | 243000 | 637 |
| 488 | 20231127 | 124000 | 78402430500 | 243000 | 243500 | 243500 | 243000 | 200 |
| 489 | 20231127 | 123900 | 78353759500 | 243500 | 243500 | 243500 | 243000 | 634 |
| 490 | 20231127 | 123800 | 78199429500 | 243500 | 243500 | 244000 | 243000 | 1272 |
| 491 | 20231127 | 123700 | 77889703500 | 244000 | 244000 | 244000 | 243500 | 494 |
| 492 | 20231127 | 123600 | 77769372000 | 243500 | 243500 | 244000 | 243500 | 147 |
| 493 | 20231127 | 123500 | 77733565500 | 243500 | 244000 | 244000 | 243500 | 162 |
| 494 | 20231127 | 123400 | 77694101000 | 243500 | 244000 | 244000 | 243500 | 232 |
| 495 | 20231127 | 123300 | 77637572500 | 243500 | 243500 | 244000 | 243500 | 475 |
| 496 | 20231127 | 123200 | 77521889500 | 244000 | 244000 | 244000 | 243500 | 402 |
| 497 | 20231127 | 123100 | 77423935500 | 244000 | 243500 | 244000 | 243500 | 275 |
| 498 | 20231127 | 123000 | 77356965500 | 244000 | 244000 | 244000 | 243500 | 1111 |
| 499 | 20231127 | 122900 | 77085940000 | 244000 | 244000 | 244500 | 243500 | 1460 |
| 500 | 20231127 | 122800 | 76729697500 | 244000 | 243500 | 244500 | 243500 | 4036 |
| 501 | 20231127 | 122700 | 75744978500 | 243500 | 243500 | 244000 | 243000 | 1732 |
| 502 | 20231127 | 122600 | 75323267500 | 243500 | 243000 | 243500 | 243000 | 245 |
| 503 | 20231127 | 122500 | 75263702000 | 243000 | 243000 | 243500 | 243000 | 253 |
| 504 | 20231127 | 122400 | 75202150500 | 243500 | 243000 | 243500 | 243000 | 361 |
| 505 | 20231127 | 122300 | 75114340000 | 243500 | 243000 | 243500 | 243000 | 170 |
| 506 | 20231127 | 122200 | 75073024000 | 243000 | 243000 | 243500 | 243000 | 533 |
| 507 | 20231127 | 122100 | 74943483500 | 243000 | 243000 | 243500 | 243000 | 531 |
| 508 | 20231127 | 122000 | 74814416500 | 243000 | 243500 | 243500 | 243000 | 667 |
| 509 | 20231127 | 121900 | 74652329000 | 243000 | 243500 | 244000 | 243000 | 752 |
| 510 | 20231127 | 121800 | 74469211000 | 243500 | 243500 | 244000 | 243500 | 973 |
| 511 | 20231127 | 121700 | 74232277500 | 243500 | 243500 | 244000 | 243500 | 951 |
| 512 | 20231127 | 121600 | 74000545000 | 243500 | 243500 | 244000 | 243500 | 269 |
| 513 | 20231127 | 121500 | 73935016000 | 244000 | 243500 | 244000 | 243500 | 269 |
| 514 | 20231127 | 121400 | 73869473500 | 244000 | 244000 | 244000 | 243500 | 44 |
| 515 | 20231127 | 121300 | 73858751000 | 243500 | 244000 | 244000 | 243500 | 221 |
| 516 | 20231127 | 121200 | 73804927000 | 243500 | 244000 | 244000 | 243500 | 230 |
| 517 | 20231127 | 121100 | 73748885000 | 243500 | 244000 | 244000 | 243500 | 123 |
| 518 | 20231127 | 121000 | 73718930500 | 243500 | 244000 | 244000 | 243500 | 146 |
| 519 | 20231127 | 120900 | 73683358000 | 243500 | 244000 | 244000 | 243500 | 288 |
| 520 | 20231127 | 120800 | 73613211000 | 244000 | 244000 | 244000 | 243500 | 108 |
| 521 | 20231127 | 120700 | 73586873500 | 244000 | 244000 | 244000 | 243500 | 54 |
| 522 | 20231127 | 120600 | 73573699000 | 244000 | 243500 | 244000 | 243500 | 141 |
| 523 | 20231127 | 120500 | 73539332500 | 243500 | 243500 | 244000 | 243500 | 189 |
| 524 | 20231127 | 120400 | 73493292000 | 243500 | 244000 | 244000 | 243500 | 344 |
| 525 | 20231127 | 120300 | 73409403000 | 244000 | 243500 | 244000 | 243500 | 278 |
| 526 | 20231127 | 120200 | 73341708000 | 243500 | 243500 | 243500 | 243000 | 391 |
| 527 | 20231127 | 120100 | 73246525500 | 243500 | 243500 | 244000 | 243500 | 452 |
| 528 | 20231127 | 120000 | 73136290000 | 244000 | 244000 | 244000 | 243500 | 245 |
| 529 | 20231127 | 115900 | 73076520000 | 243500 | 243500 | 244000 | 243000 | 3544 |
| 530 | 20231127 | 115800 | 72213473000 | 243000 | 243000 | 243500 | 243000 | 778 |
| 531 | 20231127 | 115700 | 72024215000 | 243000 | 243500 | 243500 | 242500 | 2074 |
| 532 | 20231127 | 115600 | 71520160000 | 243000 | 243000 | 243500 | 243000 | 210 |
| 533 | 20231127 | 115500 | 71469100500 | 243000 | 243000 | 243500 | 243000 | 882 |
| 534 | 20231127 | 115400 | 71254496000 | 243000 | 243500 | 243500 | 243000 | 105 |
| 535 | 20231127 | 115300 | 71228955500 | 243500 | 243000 | 243500 | 243000 | 307 |
| 536 | 20231127 | 115200 | 71154270500 | 243500 | 243000 | 243500 | 243000 | 341 |
| 537 | 20231127 | 115100 | 71071353500 | 243000 | 243000 | 243500 | 243000 | 56 |
| 538 | 20231127 | 115000 | 71057742500 | 243000 | 243000 | 243500 | 242500 | 530 |
| 539 | 20231127 | 114900 | 70928977500 | 243000 | 243000 | 243500 | 242500 | 511 |
| 540 | 20231127 | 114800 | 70804807000 | 242500 | 243000 | 243500 | 242500 | 762 |
| 541 | 20231127 | 114700 | 70619655000 | 243000 | 242000 | 243000 | 242000 | 810 |
| 542 | 20231127 | 114600 | 70423326000 | 242000 | 242000 | 242500 | 242000 | 858 |
| 543 | 20231127 | 114500 | 70215594500 | 242000 | 242500 | 242500 | 242000 | 565 |
| 544 | 20231127 | 114400 | 70078739000 | 242000 | 242500 | 242500 | 242000 | 124 |
| 545 | 20231127 | 114300 | 70048695500 | 242500 | 242500 | 242500 | 242000 | 308 |
| 546 | 20231127 | 114200 | 69974152500 | 242500 | 242500 | 243000 | 242000 | 442 |
| 547 | 20231127 | 114100 | 69866983500 | 243000 | 242500 | 243000 | 242500 | 139 |
| 548 | 20231127 | 114000 | 69833267000 | 243000 | 242500 | 243000 | 242000 | 573 |
| 549 | 20231127 | 113900 | 69694324000 | 242500 | 242500 | 242500 | 242000 | 133 |
| 550 | 20231127 | 113800 | 69662073000 | 242500 | 242500 | 243000 | 242500 | 516 |
| 551 | 20231127 | 113700 | 69536932000 | 242500 | 243000 | 243500 | 242500 | 1763 |
| 552 | 20231127 | 113600 | 69108532000 | 243000 | 243000 | 243500 | 243000 | 305 |
| 553 | 20231127 | 113500 | 69034294000 | 243000 | 243000 | 243500 | 243000 | 370 |
| 554 | 20231127 | 113400 | 68944275000 | 243500 | 243000 | 243500 | 243000 | 154 |
| 555 | 20231127 | 113300 | 68906837000 | 243000 | 243000 | 243500 | 243000 | 363 |
| 556 | 20231127 | 113200 | 68818613000 | 243500 | 243000 | 243500 | 243000 | 235 |
| 557 | 20231127 | 113100 | 68761490500 | 243000 | 243500 | 243500 | 243000 | 154 |
| 558 | 20231127 | 113000 | 68724050500 | 243000 | 243000 | 243500 | 243000 | 275 |
| 559 | 20231127 | 112900 | 68657129500 | 243000 | 243500 | 243500 | 243000 | 167 |
| 560 | 20231127 | 112800 | 68616476000 | 243500 | 242500 | 243500 | 242500 | 1719 |
| 561 | 20231127 | 112700 | 68198789000 | 243000 | 242500 | 243000 | 242000 | 376 |
| 562 | 20231127 | 112600 | 68107661500 | 242500 | 242500 | 242500 | 242000 | 306 |
| 563 | 20231127 | 112500 | 68033471000 | 242500 | 242000 | 243000 | 242000 | 836 |
| 564 | 20231127 | 112400 | 67830875000 | 242000 | 242000 | 242500 | 242000 | 346 |
| 565 | 20231127 | 112300 | 67747098000 | 242500 | 242500 | 242500 | 242000 | 869 |
| 566 | 20231127 | 112200 | 67536399500 | 242000 | 242500 | 242500 | 242000 | 137 |
| 567 | 20231127 | 112100 | 67503212000 | 242500 | 242500 | 242500 | 242000 | 199 |
| 568 | 20231127 | 112000 | 67454978500 | 242500 | 242500 | 242500 | 242000 | 244 |
| 569 | 20231127 | 111900 | 67395881500 | 242500 | 242500 | 242500 | 242000 | 1200 |
| 570 | 20231127 | 111800 | 67105395000 | 242000 | 242500 | 243000 | 242000 | 157 |
| 571 | 20231127 | 111700 | 67067325500 | 242500 | 242500 | 242500 | 242000 | 885 |
| 572 | 20231127 | 111600 | 66852772000 | 242500 | 242500 | 243000 | 242000 | 481 |
| 573 | 20231127 | 111500 | 66736176000 | 242500 | 242500 | 243000 | 242000 | 636 |
| 574 | 20231127 | 111400 | 66581999000 | 242000 | 242500 | 243000 | 242000 | 1219 |
| 575 | 20231127 | 111300 | 66286455500 | 242500 | 242500 | 243000 | 242500 | 601 |
| 576 | 20231127 | 111200 | 66140707000 | 242500 | 243000 | 243000 | 242500 | 1082 |
| 577 | 20231127 | 111100 | 65877970000 | 243000 | 243000 | 243500 | 243000 | 1656 |
| 578 | 20231127 | 111000 | 65475553500 | 243000 | 243000 | 243500 | 243000 | 1052 |
| 579 | 20231127 | 110900 | 65219901500 | 243000 | 243000 | 243500 | 243000 | 196 |
| 580 | 20231127 | 110800 | 65172234500 | 243500 | 243500 | 243500 | 243000 | 946 |
| 581 | 20231127 | 110700 | 64942315500 | 243000 | 243000 | 243500 | 243000 | 331 |
| 582 | 20231127 | 110600 | 64861864000 | 243000 | 243000 | 243500 | 243000 | 332 |
| 583 | 20231127 | 110500 | 64781183500 | 243000 | 243000 | 243500 | 243000 | 200 |
| 584 | 20231127 | 110400 | 64732571000 | 243500 | 243000 | 244000 | 243000 | 1101 |
| 585 | 20231127 | 110300 | 64464547500 | 243000 | 243500 | 244000 | 243000 | 1525 |
| 586 | 20231127 | 110200 | 64093249500 | 243500 | 244000 | 244000 | 243500 | 234 |
| 587 | 20231127 | 110100 | 64036197000 | 243500 | 243500 | 244000 | 243500 | 444 |
| 588 | 20231127 | 110000 | 63928067000 | 244000 | 243500 | 244000 | 243500 | 308 |
| 589 | 20231127 | 105900 | 63852937000 | 244000 | 244000 | 244000 | 243500 | 269 |
| 590 | 20231127 | 105800 | 63787411000 | 244000 | 243500 | 244000 | 243500 | 1137 |
| 591 | 20231127 | 105700 | 63510505000 | 243500 | 243500 | 244000 | 243500 | 257 |
| 592 | 20231127 | 105600 | 63447900500 | 244000 | 243500 | 244000 | 243500 | 562 |
| 593 | 20231127 | 105500 | 63310809000 | 243500 | 244000 | 244000 | 243500 | 1254 |
| 594 | 20231127 | 105400 | 63005319000 | 244000 | 244500 | 244500 | 243500 | 3206 |
| 595 | 20231127 | 105300 | 62223008000 | 244500 | 244500 | 245000 | 244000 | 2019 |
| 596 | 20231127 | 105200 | 61729253500 | 244500 | 244500 | 245000 | 244000 | 1467 |
| 597 | 20231127 | 105100 | 61370572000 | 244500 | 244500 | 245000 | 244000 | 3536 |
| 598 | 20231127 | 105000 | 60506004500 | 244500 | 245000 | 245000 | 244500 | 1322 |
| 599 | 20231127 | 104900 | 60182195500 | 245000 | 244500 | 245000 | 244000 | 6324 |
| 600 | 20231127 | 104800 | 58634799000 | 244000 | 244500 | 244500 | 244000 | 629 |
| 601 | 20231127 | 104700 | 58481142000 | 244500 | 244000 | 244500 | 244000 | 523 |
| 602 | 20231127 | 104600 | 58353401000 | 244500 | 244500 | 244500 | 244000 | 744 |
| 603 | 20231127 | 104500 | 58171569000 | 244500 | 244500 | 244500 | 244000 | 293 |
| 604 | 20231127 | 104400 | 58100011000 | 244000 | 244000 | 244500 | 243500 | 839 |
| 605 | 20231127 | 104300 | 57895236500 | 244000 | 244000 | 244500 | 243500 | 1334 |
| 606 | 20231127 | 104200 | 57569789500 | 244000 | 244000 | 244500 | 243500 | 1407 |
| 607 | 20231127 | 104100 | 57226414000 | 244000 | 243500 | 244000 | 243500 | 2960 |
| 608 | 20231127 | 104000 | 56504236000 | 243500 | 243500 | 244000 | 243500 | 959 |
| 609 | 20231127 | 103900 | 56270449000 | 244000 | 243500 | 244000 | 243000 | 2778 |
| 610 | 20231127 | 103800 | 55593859500 | 243000 | 243000 | 243500 | 242500 | 1302 |
| 611 | 20231127 | 103700 | 55277469000 | 242500 | 242500 | 243000 | 242500 | 285 |
| 612 | 20231127 | 103600 | 55208295500 | 242500 | 242500 | 243000 | 242500 | 175 |
| 613 | 20231127 | 103500 | 55165830000 | 242500 | 243000 | 243000 | 242500 | 308 |
| 614 | 20231127 | 103400 | 55091076500 | 242500 | 243000 | 243000 | 242500 | 469 |
| 615 | 20231127 | 103300 | 54977211500 | 242500 | 243000 | 243000 | 242500 | 854 |
| 616 | 20231127 | 103200 | 54769784500 | 242500 | 243000 | 243000 | 242500 | 676 |
| 617 | 20231127 | 103100 | 54605560000 | 243000 | 242000 | 243000 | 242000 | 383 |
| 618 | 20231127 | 103000 | 54512716500 | 242500 | 243000 | 243000 | 242000 | 620 |
| 619 | 20231127 | 102900 | 54362284500 | 243000 | 241500 | 243000 | 241500 | 1344 |
| 620 | 20231127 | 102800 | 54036834500 | 241500 | 241500 | 242000 | 241500 | 461 |
| 621 | 20231127 | 102700 | 53925456500 | 242000 | 241500 | 242000 | 241500 | 162 |
| 622 | 20231127 | 102600 | 53886305000 | 241500 | 242000 | 242000 | 241500 | 286 |
| 623 | 20231127 | 102500 | 53817157000 | 241500 | 241500 | 242000 | 241500 | 1014 |
| 624 | 20231127 | 102400 | 53571944500 | 241500 | 241500 | 242000 | 241500 | 224 |
| 625 | 20231127 | 102300 | 53517796000 | 241500 | 241500 | 242000 | 241500 | 342 |
| 626 | 20231127 | 102200 | 53435182500 | 241500 | 241500 | 242000 | 241500 | 418 |
| 627 | 20231127 | 102100 | 53334217000 | 241500 | 241500 | 242000 | 241500 | 202 |
| 628 | 20231127 | 102000 | 53285410500 | 241500 | 241500 | 242000 | 241500 | 369 |
| 629 | 20231127 | 101900 | 53196228500 | 241500 | 242000 | 242000 | 241500 | 145 |
| 630 | 20231127 | 101800 | 53161186500 | 241500 | 241500 | 242000 | 241000 | 582 |
| 631 | 20231127 | 101700 | 53020645000 | 241500 | 241000 | 241500 | 241000 | 319 |
| 632 | 20231127 | 101600 | 52943682500 | 241500 | 241000 | 241500 | 241000 | 734 |
| 633 | 20231127 | 101500 | 52766643500 | 241000 | 241000 | 241500 | 240500 | 786 |
| 634 | 20231127 | 101400 | 52577217500 | 241000 | 241000 | 241500 | 241000 | 480 |
| 635 | 20231127 | 101300 | 52461511000 | 241000 | 241500 | 242000 | 241000 | 930 |
| 636 | 20231127 | 101200 | 52237195500 | 242000 | 241500 | 242000 | 241500 | 596 |
| 637 | 20231127 | 101100 | 52093242500 | 242000 | 242500 | 243000 | 241500 | 1582 |
| 638 | 20231127 | 101000 | 51710016500 | 242500 | 243000 | 243500 | 242000 | 1484 |
| 639 | 20231127 | 100900 | 51349944000 | 243500 | 243000 | 243500 | 242500 | 1102 |
| 640 | 20231127 | 100800 | 51082159500 | 243000 | 243000 | 243500 | 242500 | 1681 |
| 641 | 20231127 | 100700 | 50673917000 | 243000 | 243000 | 243500 | 242500 | 1464 |
| 642 | 20231127 | 100600 | 50318094000 | 243000 | 243500 | 243500 | 242500 | 4971 |
| 643 | 20231127 | 100500 | 49110620500 | 243000 | 243500 | 244000 | 243000 | 3297 |
| 644 | 20231127 | 100400 | 48307794000 | 243500 | 243000 | 243500 | 242500 | 1584 |
| 645 | 20231127 | 100300 | 47922681000 | 243000 | 243000 | 243000 | 242000 | 2263 |
| 646 | 20231127 | 100200 | 47373829500 | 243000 | 241000 | 243000 | 241000 | 9413 |
| 647 | 20231127 | 100100 | 45093664000 | 241000 | 239500 | 241500 | 239500 | 5394 |
| 648 | 20231127 | 100000 | 43797094500 | 239500 | 239500 | 240000 | 239500 | 590 |
| 649 | 20231127 | 095900 | 43655779000 | 240000 | 239500 | 240000 | 239500 | 851 |
| 650 | 20231127 | 095800 | 43451925000 | 239500 | 239500 | 240000 | 239500 | 994 |
| 651 | 20231127 | 095700 | 43213815000 | 239500 | 240500 | 240500 | 239500 | 2645 |
| 652 | 20231127 | 095600 | 42578987000 | 240000 | 240500 | 240500 | 240000 | 843 |
| 653 | 20231127 | 095500 | 42376573500 | 240500 | 239000 | 240500 | 239000 | 1950 |
| 654 | 20231127 | 095400 | 41908817000 | 239000 | 240000 | 240000 | 239000 | 1232 |
| 655 | 20231127 | 095300 | 41613817500 | 240000 | 239500 | 240000 | 239500 | 715 |
| 656 | 20231127 | 095200 | 41442408500 | 239500 | 240000 | 240000 | 239500 | 1548 |
| 657 | 20231127 | 095100 | 41071578000 | 240000 | 240000 | 240000 | 239500 | 1305 |
| 658 | 20231127 | 095000 | 40758965500 | 240000 | 240000 | 240500 | 240000 | 3404 |
| 659 | 20231127 | 094900 | 39941889000 | 240000 | 241000 | 241000 | 240000 | 1087 |
| 660 | 20231127 | 094800 | 39680523000 | 241000 | 241000 | 241500 | 240500 | 1634 |
| 661 | 20231127 | 094700 | 39286999000 | 241000 | 240500 | 241000 | 240000 | 2065 |
| 662 | 20231127 | 094600 | 38790294000 | 240500 | 240500 | 241000 | 240000 | 1565 |
| 663 | 20231127 | 094500 | 38413993000 | 240500 | 241500 | 241500 | 240500 | 1933 |
| 664 | 20231127 | 094400 | 37948525000 | 241500 | 240000 | 241500 | 240000 | 2746 |
| 665 | 20231127 | 094300 | 37287304500 | 240000 | 241000 | 241000 | 240000 | 2374 |
| 666 | 20231127 | 094200 | 36717094000 | 241000 | 240500 | 241000 | 240000 | 2912 |
| 667 | 20231127 | 094100 | 36017257000 | 240000 | 240500 | 241000 | 240000 | 973 |
| 668 | 20231127 | 094000 | 35783358000 | 241000 | 240000 | 241000 | 240000 | 1500 |
| 669 | 20231127 | 093900 | 35422941500 | 240000 | 241000 | 241500 | 240000 | 3214 |
| 670 | 20231127 | 093800 | 34649579500 | 241500 | 242000 | 242500 | 241000 | 6228 |
| 671 | 20231127 | 093700 | 33142525000 | 242000 | 241500 | 242500 | 241500 | 1100 |
| 672 | 20231127 | 093600 | 32876401500 | 242000 | 242500 | 242500 | 241000 | 6716 |
| 673 | 20231127 | 093500 | 31251648000 | 242500 | 242000 | 242500 | 241500 | 2035 |
| 674 | 20231127 | 093400 | 30759244000 | 242000 | 240500 | 242000 | 240000 | 3299 |
| 675 | 20231127 | 093300 | 29963567000 | 240500 | 240000 | 241000 | 239500 | 5211 |
| 676 | 20231127 | 093200 | 28711572000 | 240500 | 240500 | 240500 | 240000 | 724 |
| 677 | 20231127 | 093100 | 28537535000 | 240500 | 240000 | 240500 | 239000 | 1869 |
| 678 | 20231127 | 093000 | 28088764500 | 239500 | 239000 | 239500 | 238500 | 2810 |
| 679 | 20231127 | 092900 | 27417197000 | 239000 | 239500 | 239500 | 238500 | 2490 |
| 680 | 20231127 | 092800 | 26822016000 | 239000 | 239000 | 239500 | 239000 | 1067 |
| 681 | 20231127 | 092700 | 26566890000 | 239500 | 239000 | 239500 | 238500 | 1338 |
| 682 | 20231127 | 092600 | 26246895000 | 239000 | 238500 | 239000 | 238500 | 3033 |
| 683 | 20231127 | 092500 | 25522794500 | 239000 | 238000 | 239000 | 238000 | 3109 |
| 684 | 20231127 | 092400 | 24781986000 | 238000 | 238500 | 239000 | 238000 | 4145 |
| 685 | 20231127 | 092300 | 23793605000 | 239000 | 239000 | 239500 | 238500 | 3447 |
| 686 | 20231127 | 092200 | 22969370500 | 239000 | 239000 | 239500 | 238500 | 7894 |
| 687 | 20231127 | 092100 | 21084734500 | 239000 | 239500 | 239500 | 238500 | 6096 |
| 688 | 20231127 | 092000 | 19627765000 | 239000 | 239500 | 240000 | 239000 | 3377 |
| 689 | 20231127 | 091900 | 18819047500 | 239500 | 240000 | 240500 | 239500 | 2629 |
| 690 | 20231127 | 091800 | 18188466000 | 240000 | 240000 | 240500 | 240000 | 4011 |
| 691 | 20231127 | 091700 | 17225657000 | 240000 | 240500 | 241000 | 240000 | 3619 |
| 692 | 20231127 | 091600 | 16356577500 | 241000 | 241500 | 241500 | 240500 | 6200 |
| 693 | 20231127 | 091500 | 14864788000 | 241000 | 241500 | 242000 | 241000 | 5958 |
| 694 | 20231127 | 091400 | 13427658500 | 241500 | 241500 | 242000 | 241500 | 1590 |
| 695 | 20231127 | 091300 | 13043342500 | 242000 | 242000 | 242500 | 241500 | 2801 |
| 696 | 20231127 | 091200 | 12365652500 | 242000 | 242500 | 243000 | 241500 | 4820 |
| 697 | 20231127 | 091100 | 11198206000 | 242500 | 243000 | 243000 | 242500 | 1004 |
| 698 | 20231127 | 091000 | 10954520000 | 243000 | 243000 | 243500 | 242500 | 1782 |
| 699 | 20231127 | 090900 | 10521723000 | 243000 | 243000 | 243500 | 242500 | 1787 |
| 700 | 20231127 | 090800 | 10087593000 | 243000 | 243000 | 243500 | 242500 | 3263 |
| 701 | 20231127 | 090700 | 9294938500 | 243000 | 243500 | 244000 | 242500 | 4962 |
| 702 | 20231127 | 090600 | 8088434500 | 243500 | 243500 | 244500 | 243500 | 3710 |
| 703 | 20231127 | 090500 | 7184134500 | 244000 | 243000 | 244500 | 243000 | 4797 |
| 704 | 20231127 | 090400 | 6014878500 | 243500 | 243500 | 243500 | 243000 | 2365 |
| 705 | 20231127 | 090300 | 5439494000 | 243500 | 244000 | 244000 | 243000 | 3114 |
| 706 | 20231127 | 090200 | 4680753000 | 244000 | 244000 | 244500 | 243500 | 4634 |
| 707 | 20231127 | 090100 | 3549773000 | 244000 | 244000 | 244500 | 244000 | 3344 |
| 708 | 20231127 | 090000 | 2733161500 | 244000 | 245000 | 245500 | 243500 | 10812 |