34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 184000 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 13602 |
| 3 | 20231127 | 183900 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 4 | 20231127 | 183800 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 5 | 20231127 | 183700 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 6 | 20231127 | 183600 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 7 | 20231127 | 183500 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 8 | 20231127 | 183400 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 9 | 20231127 | 183300 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 10 | 20231127 | 183200 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 11 | 20231127 | 183100 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 12 | 20231127 | 183000 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 13 | 20231127 | 182900 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 14 | 20231127 | 182800 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 15 | 20231127 | 182700 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 16 | 20231127 | 182600 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 17 | 20231127 | 182500 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 18 | 20231127 | 182400 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 19 | 20231127 | 182300 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 20 | 20231127 | 182200 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 21 | 20231127 | 182100 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 22 | 20231127 | 182000 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 23 | 20231127 | 181900 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 24 | 20231127 | 181800 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 25 | 20231127 | 181700 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 26 | 20231127 | 181600 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 27 | 20231127 | 181500 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 28 | 20231127 | 181400 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 29 | 20231127 | 181300 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 30 | 20231127 | 181200 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 31 | 20231127 | 181100 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 32 | 20231127 | 181000 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 13602 |
| 33 | 20231127 | 180900 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 34 | 20231127 | 180800 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 35 | 20231127 | 180700 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 36 | 20231127 | 180600 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 37 | 20231127 | 180500 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 38 | 20231127 | 180400 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 39 | 20231127 | 180300 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 40 | 20231127 | 180200 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 41 | 20231127 | 180100 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 42 | 20231127 | 180000 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 43 | 20231127 | 175900 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 44 | 20231127 | 175800 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 45 | 20231127 | 175700 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 46 | 20231127 | 175600 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 47 | 20231127 | 175500 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 48 | 20231127 | 175400 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 49 | 20231127 | 175300 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 50 | 20231127 | 175200 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 51 | 20231127 | 175100 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 52 | 20231127 | 175000 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 53 | 20231127 | 174900 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 54 | 20231127 | 174800 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 55 | 20231127 | 174700 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 56 | 20231127 | 174600 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 57 | 20231127 | 174500 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 58 | 20231127 | 174400 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 59 | 20231127 | 174300 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 60 | 20231127 | 174200 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 61 | 20231127 | 174100 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 62 | 20231127 | 174000 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 13602 |
| 63 | 20231127 | 173900 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 64 | 20231127 | 173800 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 65 | 20231127 | 173700 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 66 | 20231127 | 173600 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 67 | 20231127 | 173500 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 68 | 20231127 | 173400 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 69 | 20231127 | 173300 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 70 | 20231127 | 173200 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 71 | 20231127 | 173100 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 72 | 20231127 | 173000 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 73 | 20231127 | 172900 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 74 | 20231127 | 172800 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 75 | 20231127 | 172700 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 76 | 20231127 | 172600 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 77 | 20231127 | 172500 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 78 | 20231127 | 172400 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 79 | 20231127 | 172300 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 80 | 20231127 | 172200 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 81 | 20231127 | 172100 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 82 | 20231127 | 172000 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 83 | 20231127 | 171900 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 84 | 20231127 | 171800 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 85 | 20231127 | 171700 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 86 | 20231127 | 171600 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 87 | 20231127 | 171500 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 88 | 20231127 | 171400 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 89 | 20231127 | 171300 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 90 | 20231127 | 171200 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 91 | 20231127 | 171100 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 92 | 20231127 | 171000 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 13602 |
| 93 | 20231127 | 170900 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 94 | 20231127 | 170800 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 95 | 20231127 | 170700 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 96 | 20231127 | 170600 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 97 | 20231127 | 170500 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 98 | 20231127 | 170400 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 99 | 20231127 | 170300 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 100 | 20231127 | 170200 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 101 | 20231127 | 170100 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 102 | 20231127 | 170000 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 103 | 20231127 | 165900 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 104 | 20231127 | 165800 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 105 | 20231127 | 165700 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 106 | 20231127 | 165600 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 107 | 20231127 | 165500 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 108 | 20231127 | 165400 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 109 | 20231127 | 165300 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 110 | 20231127 | 165200 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 111 | 20231127 | 165100 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 112 | 20231127 | 165000 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 113 | 20231127 | 164900 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 114 | 20231127 | 164800 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 115 | 20231127 | 164700 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 116 | 20231127 | 164600 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 117 | 20231127 | 164500 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 118 | 20231127 | 164400 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 119 | 20231127 | 164300 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 120 | 20231127 | 164200 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 121 | 20231127 | 164100 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 122 | 20231127 | 164000 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 13602 |
| 123 | 20231127 | 163900 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 124 | 20231127 | 163800 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 125 | 20231127 | 163700 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 126 | 20231127 | 163600 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 127 | 20231127 | 163500 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 128 | 20231127 | 163400 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 129 | 20231127 | 163300 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 130 | 20231127 | 163200 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 131 | 20231127 | 163100 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 132 | 20231127 | 163000 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 133 | 20231127 | 162900 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 134 | 20231127 | 162800 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 135 | 20231127 | 162700 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 136 | 20231127 | 162600 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 137 | 20231127 | 162500 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 138 | 20231127 | 162400 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 139 | 20231127 | 162300 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 140 | 20231127 | 162200 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 141 | 20231127 | 162100 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 142 | 20231127 | 162000 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 143 | 20231127 | 161900 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 144 | 20231127 | 161800 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 145 | 20231127 | 161700 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 146 | 20231127 | 161600 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 147 | 20231127 | 161500 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 148 | 20231127 | 161400 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 149 | 20231127 | 161300 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 150 | 20231127 | 161200 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 151 | 20231127 | 161100 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 152 | 20231127 | 161000 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 13602 |
| 153 | 20231127 | 160900 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 154 | 20231127 | 160800 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 155 | 20231127 | 160700 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 156 | 20231127 | 160600 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 157 | 20231127 | 160500 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 158 | 20231127 | 160400 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 159 | 20231127 | 160300 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 160 | 20231127 | 160200 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 161 | 20231127 | 160100 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 162 | 20231127 | 160000 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 163 | 20231127 | 155900 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 164 | 20231127 | 155800 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 165 | 20231127 | 155700 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 166 | 20231127 | 155600 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 167 | 20231127 | 155500 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 168 | 20231127 | 155400 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 169 | 20231127 | 155300 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 170 | 20231127 | 155200 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 171 | 20231127 | 155100 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 172 | 20231127 | 155000 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 173 | 20231127 | 154900 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 174 | 20231127 | 154800 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 175 | 20231127 | 154700 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 176 | 20231127 | 154600 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 177 | 20231127 | 154500 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 178 | 20231127 | 154400 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 179 | 20231127 | 154300 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 180 | 20231127 | 154200 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 181 | 20231127 | 154100 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 182 | 20231127 | 154000 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 13602 |
| 183 | 20231127 | 153900 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 184 | 20231127 | 153800 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 185 | 20231127 | 153700 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 186 | 20231127 | 153600 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 187 | 20231127 | 153500 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 188 | 20231127 | 153400 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 189 | 20231127 | 153300 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 190 | 20231127 | 153200 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 191 | 20231127 | 153100 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 192 | 20231127 | 153000 | 121881058000 | 300000 | 300000 | 300000 | 300000 | 13602 |
| 193 | 20231127 | 152900 | 117800458000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 194 | 20231127 | 152800 | 117800458000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 195 | 20231127 | 152700 | 117800458000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 196 | 20231127 | 152600 | 117800458000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 197 | 20231127 | 152500 | 117800458000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 198 | 20231127 | 152400 | 117800458000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 199 | 20231127 | 152300 | 117800458000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 200 | 20231127 | 152200 | 117800458000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 201 | 20231127 | 152100 | 117800458000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 202 | 20231127 | 152000 | 117800458000 | 300500 | 300500 | 300500 | 300500 | 0 |
| 203 | 20231127 | 151900 | 117800458000 | 300500 | 300500 | 301000 | 300500 | 2803 |
| 204 | 20231127 | 151800 | 116958129000 | 300500 | 301500 | 301500 | 300500 | 1828 |
| 205 | 20231127 | 151700 | 116407990000 | 301000 | 301000 | 301500 | 301000 | 765 |
| 206 | 20231127 | 151600 | 116177668500 | 301500 | 301000 | 301500 | 301000 | 553 |
| 207 | 20231127 | 151500 | 116011110500 | 301000 | 301500 | 301500 | 301000 | 539 |
| 208 | 20231127 | 151400 | 115848847000 | 301000 | 300500 | 301500 | 300500 | 634 |
| 209 | 20231127 | 151300 | 115658019500 | 301000 | 301000 | 301500 | 300500 | 502 |
| 210 | 20231127 | 151200 | 115506933000 | 301000 | 301000 | 301500 | 300500 | 848 |
| 211 | 20231127 | 151100 | 115251687000 | 301500 | 301500 | 301500 | 301000 | 601 |
| 212 | 20231127 | 151000 | 115070698500 | 301000 | 301000 | 301500 | 300500 | 931 |
| 213 | 20231127 | 150900 | 114790496500 | 301000 | 301000 | 301500 | 300500 | 650 |
| 214 | 20231127 | 150800 | 114594806000 | 301000 | 300500 | 301500 | 300500 | 1503 |
| 215 | 20231127 | 150700 | 114142411500 | 301000 | 301000 | 301000 | 300500 | 1436 |
| 216 | 20231127 | 150600 | 113710351000 | 301000 | 300500 | 301000 | 300500 | 3456 |
| 217 | 20231127 | 150500 | 112671707500 | 301000 | 301000 | 301500 | 300500 | 1615 |
| 218 | 20231127 | 150400 | 112186007500 | 301000 | 301500 | 301500 | 301000 | 1412 |
| 219 | 20231127 | 150300 | 111760946000 | 301500 | 301500 | 301500 | 301000 | 814 |
| 220 | 20231127 | 150200 | 111515851000 | 301000 | 301000 | 301500 | 301000 | 530 |
| 221 | 20231127 | 150100 | 111356243000 | 301000 | 301500 | 301500 | 301000 | 432 |
| 222 | 20231127 | 150000 | 111226087000 | 301000 | 301500 | 301500 | 301000 | 506 |
| 223 | 20231127 | 145900 | 111073632000 | 301500 | 301000 | 301500 | 301000 | 814 |
| 224 | 20231127 | 145800 | 110828545000 | 301500 | 301500 | 301500 | 301000 | 977 |
| 225 | 20231127 | 145700 | 110534355000 | 301500 | 301500 | 302000 | 301500 | 1295 |
| 226 | 20231127 | 145600 | 110143879000 | 301500 | 301500 | 302000 | 301500 | 555 |
| 227 | 20231127 | 145500 | 109976494500 | 302000 | 301500 | 302000 | 301500 | 429 |
| 228 | 20231127 | 145400 | 109846962500 | 301500 | 302000 | 302000 | 301500 | 310 |
| 229 | 20231127 | 145300 | 109753420000 | 302000 | 301500 | 302000 | 301500 | 329 |
| 230 | 20231127 | 145200 | 109654109500 | 301500 | 302000 | 302500 | 301500 | 352 |
| 231 | 20231127 | 145100 | 109547816500 | 302500 | 302000 | 302500 | 301500 | 144 |
| 232 | 20231127 | 145000 | 109504304000 | 302000 | 302000 | 302000 | 301500 | 1135 |
| 233 | 20231127 | 144900 | 109161589500 | 302500 | 302500 | 302500 | 302000 | 423 |
| 234 | 20231127 | 144800 | 109033661500 | 302500 | 302000 | 302500 | 302000 | 432 |
| 235 | 20231127 | 144700 | 108903056000 | 302000 | 302000 | 302500 | 302000 | 201 |
| 236 | 20231127 | 144600 | 108842290500 | 302500 | 302500 | 302500 | 302000 | 278 |
| 237 | 20231127 | 144500 | 108758288500 | 302000 | 301500 | 302500 | 301000 | 1496 |
| 238 | 20231127 | 144400 | 108307008000 | 301500 | 301000 | 301500 | 301000 | 261 |
| 239 | 20231127 | 144300 | 108228390000 | 301000 | 301500 | 302000 | 301000 | 357 |
| 240 | 20231127 | 144200 | 108120750500 | 301000 | 301500 | 301500 | 301000 | 968 |
| 241 | 20231127 | 144100 | 107829015500 | 301000 | 301000 | 301500 | 301000 | 193 |
| 242 | 20231127 | 144000 | 107770894500 | 301500 | 301000 | 301500 | 301000 | 193 |
| 243 | 20231127 | 143900 | 107712794000 | 301500 | 301000 | 301500 | 301000 | 154 |
| 244 | 20231127 | 143800 | 107666431500 | 301000 | 301000 | 301500 | 301000 | 226 |
| 245 | 20231127 | 143700 | 107598390000 | 301000 | 301000 | 301500 | 301000 | 284 |
| 246 | 20231127 | 143600 | 107512901500 | 301500 | 301000 | 301500 | 301000 | 294 |
| 247 | 20231127 | 143500 | 107424396000 | 301000 | 301000 | 301500 | 301000 | 203 |
| 248 | 20231127 | 143400 | 107363285000 | 301000 | 301000 | 301500 | 301000 | 532 |
| 249 | 20231127 | 143300 | 107203150500 | 301000 | 301500 | 301500 | 301000 | 213 |
| 250 | 20231127 | 143200 | 107139022000 | 301500 | 300500 | 301500 | 300500 | 403 |
| 251 | 20231127 | 143100 | 107017706500 | 301000 | 300500 | 301500 | 300500 | 1250 |
| 252 | 20231127 | 143000 | 106641517500 | 301000 | 300500 | 301000 | 300500 | 327 |
| 253 | 20231127 | 142900 | 106543153000 | 300500 | 300500 | 301000 | 300500 | 240 |
| 254 | 20231127 | 142800 | 106470983500 | 300500 | 301500 | 301500 | 300500 | 873 |
| 255 | 20231127 | 142700 | 106208202500 | 301000 | 301000 | 301500 | 301000 | 419 |
| 256 | 20231127 | 142600 | 106082082500 | 301500 | 300500 | 301500 | 300500 | 476 |
| 257 | 20231127 | 142500 | 105938816500 | 301000 | 300500 | 301500 | 300500 | 835 |
| 258 | 20231127 | 142400 | 105687586000 | 301000 | 301000 | 301000 | 300500 | 708 |
| 259 | 20231127 | 142300 | 105474585500 | 301000 | 300500 | 301500 | 300500 | 705 |
| 260 | 20231127 | 142200 | 105262394000 | 301000 | 301500 | 301500 | 300500 | 733 |
| 261 | 20231127 | 142100 | 105041787500 | 301000 | 301500 | 302000 | 300500 | 6461 |
| 262 | 20231127 | 142000 | 103096899500 | 302000 | 301500 | 302000 | 301500 | 127 |
| 263 | 20231127 | 141900 | 103058576000 | 302000 | 301500 | 302000 | 301500 | 797 |
| 264 | 20231127 | 141800 | 102817942500 | 301500 | 302000 | 302000 | 301500 | 295 |
| 265 | 20231127 | 141700 | 102728870500 | 302000 | 301000 | 302000 | 301000 | 260 |
| 266 | 20231127 | 141600 | 102650510500 | 301500 | 302000 | 302000 | 301000 | 2517 |
| 267 | 20231127 | 141500 | 101891408000 | 301500 | 302000 | 302000 | 301500 | 521 |
| 268 | 20231127 | 141400 | 101734095000 | 301500 | 301500 | 302000 | 301500 | 302 |
| 269 | 20231127 | 141300 | 101642953500 | 302000 | 301500 | 302000 | 301500 | 228 |
| 270 | 20231127 | 141200 | 101574168000 | 302000 | 302000 | 302000 | 301500 | 401 |
| 271 | 20231127 | 141100 | 101453119500 | 302000 | 301500 | 302000 | 301500 | 112 |
| 272 | 20231127 | 141000 | 101419345000 | 302000 | 302000 | 302000 | 301500 | 319 |
| 273 | 20231127 | 140900 | 101323139000 | 301500 | 302000 | 302000 | 301500 | 406 |
| 274 | 20231127 | 140800 | 101200677000 | 302000 | 301500 | 302500 | 301500 | 135 |
| 275 | 20231127 | 140700 | 101159931000 | 301500 | 301500 | 302000 | 301500 | 1306 |
| 276 | 20231127 | 140600 | 100765667000 | 301500 | 301500 | 302000 | 301000 | 724 |
| 277 | 20231127 | 140500 | 100547389000 | 301500 | 301500 | 302000 | 301500 | 385 |
| 278 | 20231127 | 140400 | 100431298500 | 301500 | 301500 | 302000 | 301000 | 457 |
| 279 | 20231127 | 140300 | 100293488000 | 301500 | 301500 | 301500 | 301000 | 3217 |
| 280 | 20231127 | 140200 | 99323687000 | 302000 | 302000 | 302500 | 302000 | 4955 |
| 281 | 20231127 | 140100 | 97827056500 | 302000 | 302500 | 302500 | 302000 | 542 |
| 282 | 20231127 | 140000 | 97663178000 | 302500 | 302000 | 302500 | 302000 | 433 |
| 283 | 20231127 | 135900 | 97532347000 | 302000 | 302500 | 302500 | 302000 | 309 |
| 284 | 20231127 | 135800 | 97438958000 | 302500 | 302000 | 303000 | 302000 | 1736 |
| 285 | 20231127 | 135700 | 96913603500 | 302500 | 302000 | 302500 | 302000 | 397 |
| 286 | 20231127 | 135600 | 96793551500 | 302000 | 303000 | 303500 | 302000 | 2751 |
| 287 | 20231127 | 135500 | 95960830000 | 303000 | 303000 | 303500 | 303000 | 436 |
| 288 | 20231127 | 135400 | 95828681500 | 303000 | 303500 | 303500 | 303000 | 1280 |
| 289 | 20231127 | 135300 | 95440821500 | 303500 | 303500 | 304000 | 303500 | 1422 |
| 290 | 20231127 | 135200 | 95009179000 | 303500 | 304000 | 304500 | 303500 | 711 |
| 291 | 20231127 | 135100 | 94793072500 | 304000 | 305000 | 305000 | 304000 | 593 |
| 292 | 20231127 | 135000 | 94612583500 | 304500 | 304500 | 305000 | 304500 | 410 |
| 293 | 20231127 | 134900 | 94487582000 | 304500 | 304500 | 305000 | 304500 | 523 |
| 294 | 20231127 | 134800 | 94328176000 | 305000 | 305000 | 305000 | 304500 | 2826 |
| 295 | 20231127 | 134700 | 93466280500 | 304500 | 304500 | 305000 | 304000 | 1181 |
| 296 | 20231127 | 134600 | 93106599000 | 304500 | 303500 | 304500 | 303500 | 2014 |
| 297 | 20231127 | 134500 | 92494037500 | 303500 | 304000 | 304000 | 303500 | 330 |
| 298 | 20231127 | 134400 | 92393825000 | 303500 | 303500 | 304000 | 303500 | 1064 |
| 299 | 20231127 | 134300 | 92070892500 | 303500 | 303500 | 304000 | 303500 | 139 |
| 300 | 20231127 | 134200 | 92028704000 | 304000 | 303000 | 304000 | 303000 | 551 |
| 301 | 20231127 | 134100 | 91861449500 | 303000 | 303000 | 303500 | 302500 | 878 |
| 302 | 20231127 | 134000 | 91595360000 | 303000 | 303000 | 303500 | 302500 | 488 |
| 303 | 20231127 | 133900 | 91447535000 | 303000 | 303500 | 304000 | 302500 | 1665 |
| 304 | 20231127 | 133800 | 90942607000 | 303500 | 304000 | 304000 | 303500 | 226 |
| 305 | 20231127 | 133700 | 90873993500 | 303500 | 303500 | 304000 | 303500 | 181 |
| 306 | 20231127 | 133600 | 90819045500 | 303500 | 304000 | 304000 | 303500 | 565 |
| 307 | 20231127 | 133500 | 90647464500 | 303500 | 303000 | 303500 | 302500 | 1341 |
| 308 | 20231127 | 133400 | 90240815500 | 302500 | 303000 | 303000 | 302500 | 351 |
| 309 | 20231127 | 133300 | 90134499500 | 302500 | 302500 | 303000 | 302500 | 217 |
| 310 | 20231127 | 133200 | 90068795000 | 302500 | 302500 | 303000 | 302000 | 661 |
| 311 | 20231127 | 133100 | 89868870000 | 302500 | 303000 | 303000 | 302500 | 2311 |
| 312 | 20231127 | 133000 | 89169784000 | 303000 | 302500 | 303000 | 302500 | 149 |
| 313 | 20231127 | 132900 | 89124674000 | 303000 | 303000 | 303000 | 302500 | 294 |
| 314 | 20231127 | 132800 | 89035621000 | 303000 | 302500 | 303500 | 302500 | 315 |
| 315 | 20231127 | 132700 | 88940202000 | 302500 | 303000 | 303500 | 302500 | 135 |
| 316 | 20231127 | 132600 | 88899329500 | 303000 | 303000 | 303500 | 302500 | 379 |
| 317 | 20231127 | 132500 | 88784518500 | 303000 | 303000 | 303000 | 302500 | 287 |
| 318 | 20231127 | 132400 | 88697677500 | 303000 | 302500 | 303000 | 302500 | 407 |
| 319 | 20231127 | 132300 | 88574445000 | 303000 | 302500 | 303000 | 302500 | 507 |
| 320 | 20231127 | 132200 | 88420899500 | 302500 | 303000 | 303000 | 302500 | 213 |
| 321 | 20231127 | 132100 | 88356460000 | 303000 | 302500 | 303000 | 302500 | 548 |
| 322 | 20231127 | 132000 | 88190531500 | 302500 | 302500 | 303000 | 302500 | 206 |
| 323 | 20231127 | 131900 | 88128182500 | 302500 | 303000 | 303000 | 302500 | 91 |
| 324 | 20231127 | 131800 | 88100641000 | 302500 | 303000 | 303500 | 302500 | 436 |
| 325 | 20231127 | 131700 | 87968552500 | 303000 | 303000 | 303500 | 303000 | 121 |
| 326 | 20231127 | 131600 | 87931876500 | 303000 | 303000 | 303500 | 302500 | 288 |
| 327 | 20231127 | 131500 | 87844621000 | 302500 | 303000 | 303000 | 302500 | 189 |
| 328 | 20231127 | 131400 | 87787406500 | 303000 | 303000 | 303500 | 303000 | 325 |
| 329 | 20231127 | 131300 | 87688927000 | 303000 | 303000 | 303000 | 302500 | 871 |
| 330 | 20231127 | 131200 | 87425060000 | 302500 | 302500 | 303000 | 302500 | 190 |
| 331 | 20231127 | 131100 | 87367566500 | 302500 | 303000 | 303000 | 302500 | 453 |
| 332 | 20231127 | 131000 | 87230338000 | 303000 | 303500 | 303500 | 302500 | 1315 |
| 333 | 20231127 | 130900 | 86831969000 | 303000 | 303000 | 303500 | 303000 | 103 |
| 334 | 20231127 | 130800 | 86800745500 | 303000 | 303000 | 303500 | 303000 | 313 |
| 335 | 20231127 | 130700 | 86705894000 | 303000 | 303000 | 303500 | 303000 | 154 |
| 336 | 20231127 | 130600 | 86659206000 | 303000 | 303000 | 303500 | 303000 | 169 |
| 337 | 20231127 | 130500 | 86607994500 | 303000 | 303500 | 304000 | 303000 | 698 |
| 338 | 20231127 | 130400 | 86396182500 | 303500 | 303500 | 304000 | 303500 | 330 |
| 339 | 20231127 | 130300 | 86295931500 | 303500 | 303500 | 304000 | 303500 | 857 |
| 340 | 20231127 | 130200 | 86035805500 | 304000 | 303500 | 304000 | 303500 | 470 |
| 341 | 20231127 | 130100 | 85893108000 | 304000 | 303500 | 304000 | 303500 | 178 |
| 342 | 20231127 | 130000 | 85839054000 | 303500 | 304000 | 304000 | 303500 | 309 |
| 343 | 20231127 | 125900 | 85745242500 | 304000 | 303500 | 304000 | 303500 | 275 |
| 344 | 20231127 | 125800 | 85661751000 | 303500 | 303500 | 304000 | 303000 | 300 |
| 345 | 20231127 | 125700 | 85570680500 | 303500 | 303500 | 304000 | 303000 | 490 |
| 346 | 20231127 | 125600 | 85422054000 | 304000 | 303000 | 304000 | 303000 | 169 |
| 347 | 20231127 | 125500 | 85370767500 | 303500 | 303000 | 303500 | 303000 | 203 |
| 348 | 20231127 | 125400 | 85309248500 | 303000 | 303000 | 303500 | 303000 | 2359 |
| 349 | 20231127 | 125300 | 84593466500 | 303000 | 303000 | 303000 | 303000 | 88 |
| 350 | 20231127 | 125200 | 84566802500 | 303500 | 303000 | 303500 | 303000 | 654 |
| 351 | 20231127 | 125100 | 84368632500 | 303000 | 303000 | 303500 | 303000 | 82 |
| 352 | 20231127 | 125000 | 84343779500 | 303000 | 303500 | 303500 | 303000 | 1970 |
| 353 | 20231127 | 124900 | 83746805000 | 303000 | 303000 | 303500 | 303000 | 208 |
| 354 | 20231127 | 124800 | 83683760000 | 303500 | 303500 | 304000 | 303000 | 152 |
| 355 | 20231127 | 124700 | 83637633500 | 303500 | 303500 | 303500 | 303500 | 108 |
| 356 | 20231127 | 124600 | 83604855500 | 303500 | 303500 | 304000 | 303500 | 306 |
| 357 | 20231127 | 124500 | 83511980000 | 303500 | 303500 | 303500 | 303000 | 384 |
| 358 | 20231127 | 124400 | 83395446000 | 303500 | 303000 | 303500 | 303000 | 85 |
| 359 | 20231127 | 124300 | 83369654000 | 303000 | 303500 | 303500 | 303000 | 87 |
| 360 | 20231127 | 124200 | 83343261500 | 303500 | 303500 | 303500 | 303000 | 135 |
| 361 | 20231127 | 124100 | 83302295000 | 303500 | 303500 | 303500 | 303000 | 677 |
| 362 | 20231127 | 124000 | 83097062000 | 303500 | 303000 | 303500 | 303000 | 147 |
| 363 | 20231127 | 123900 | 83052511000 | 303500 | 304000 | 304000 | 303500 | 378 |
| 364 | 20231127 | 123800 | 82937775000 | 303500 | 303500 | 303500 | 303000 | 516 |
| 365 | 20231127 | 123700 | 82781214500 | 303500 | 303500 | 303500 | 303000 | 116 |
| 366 | 20231127 | 123600 | 82746038000 | 303500 | 304000 | 304000 | 303000 | 1096 |
| 367 | 20231127 | 123500 | 82413419500 | 303500 | 304000 | 304000 | 303500 | 91 |
| 368 | 20231127 | 123400 | 82385777000 | 303500 | 304000 | 304000 | 303500 | 249 |
| 369 | 20231127 | 123300 | 82310147500 | 303500 | 303500 | 304000 | 303500 | 60 |
| 370 | 20231127 | 123200 | 82291930000 | 303500 | 304000 | 304000 | 303500 | 178 |
| 371 | 20231127 | 123100 | 82237888000 | 304000 | 304000 | 304000 | 303500 | 284 |
| 372 | 20231127 | 123000 | 82151608000 | 303500 | 303500 | 304500 | 303500 | 106 |
| 373 | 20231127 | 122900 | 82119396500 | 304000 | 304000 | 304500 | 303500 | 912 |
| 374 | 20231127 | 122800 | 81842155000 | 304000 | 303000 | 304000 | 303000 | 699 |
| 375 | 20231127 | 122700 | 81630013500 | 303500 | 303000 | 303500 | 303000 | 196 |
| 376 | 20231127 | 122600 | 81570587000 | 303000 | 303000 | 303500 | 303000 | 161 |
| 377 | 20231127 | 122500 | 81521788000 | 303000 | 303500 | 304000 | 303000 | 4868 |
| 378 | 20231127 | 122400 | 80045618500 | 304000 | 303500 | 304000 | 303500 | 339 |
| 379 | 20231127 | 122300 | 79942674000 | 304000 | 303500 | 304000 | 303500 | 31 |
| 380 | 20231127 | 122200 | 79933252500 | 304000 | 304000 | 304000 | 303500 | 255 |
| 381 | 20231127 | 122100 | 79855746500 | 304000 | 304000 | 304000 | 303500 | 35 |
| 382 | 20231127 | 122000 | 79845117000 | 303500 | 304000 | 304000 | 303500 | 115 |
| 383 | 20231127 | 121900 | 79810181500 | 304000 | 303500 | 304500 | 303500 | 92 |
| 384 | 20231127 | 121800 | 79782213000 | 304500 | 304500 | 304500 | 303500 | 312 |
| 385 | 20231127 | 121700 | 79687364500 | 304000 | 304000 | 304500 | 304000 | 250 |
| 386 | 20231127 | 121600 | 79611336500 | 304000 | 304500 | 304500 | 304000 | 262 |
| 387 | 20231127 | 121500 | 79531656000 | 304000 | 304500 | 305000 | 304000 | 458 |
| 388 | 20231127 | 121400 | 79392205500 | 304500 | 304000 | 304500 | 304000 | 190 |
| 389 | 20231127 | 121300 | 79334354000 | 304500 | 304000 | 304500 | 304000 | 200 |
| 390 | 20231127 | 121200 | 79273477000 | 304000 | 304000 | 304500 | 304000 | 263 |
| 391 | 20231127 | 121100 | 79193454000 | 304500 | 304500 | 304500 | 304000 | 205 |
| 392 | 20231127 | 121000 | 79131033000 | 305000 | 304500 | 305000 | 304500 | 294 |
| 393 | 20231127 | 120900 | 79041500000 | 304500 | 304500 | 305000 | 304500 | 256 |
| 394 | 20231127 | 120800 | 78963532000 | 305000 | 305000 | 305000 | 304500 | 241 |
| 395 | 20231127 | 120700 | 78890070500 | 304500 | 304500 | 305000 | 304500 | 220 |
| 396 | 20231127 | 120600 | 78823073000 | 304500 | 304500 | 305000 | 304500 | 83 |
| 397 | 20231127 | 120500 | 78797797000 | 304500 | 304000 | 305000 | 304000 | 265 |
| 398 | 20231127 | 120400 | 78717109500 | 304000 | 304500 | 305000 | 304000 | 285 |
| 399 | 20231127 | 120300 | 78630321500 | 305000 | 304500 | 305000 | 304000 | 267 |
| 400 | 20231127 | 120200 | 78548997000 | 304500 | 304500 | 305000 | 304500 | 233 |
| 401 | 20231127 | 120100 | 78478043500 | 305000 | 304500 | 305000 | 304000 | 477 |
| 402 | 20231127 | 120000 | 78332786500 | 304500 | 304500 | 305000 | 304500 | 233 |
| 403 | 20231127 | 115900 | 78261822000 | 304500 | 304000 | 304500 | 304000 | 852 |
| 404 | 20231127 | 115800 | 78002410500 | 304000 | 304000 | 304000 | 304000 | 856 |
| 405 | 20231127 | 115700 | 77742186500 | 304000 | 304000 | 304500 | 304000 | 86 |
| 406 | 20231127 | 115600 | 77716037000 | 304000 | 304500 | 304500 | 304000 | 240 |
| 407 | 20231127 | 115500 | 77643065500 | 304000 | 304500 | 304500 | 304000 | 275 |
| 408 | 20231127 | 115400 | 77559458500 | 304000 | 304000 | 304500 | 304000 | 44 |
| 409 | 20231127 | 115300 | 77546081500 | 304500 | 304000 | 304500 | 304000 | 73 |
| 410 | 20231127 | 115200 | 77523882000 | 304000 | 304500 | 304500 | 304000 | 134 |
| 411 | 20231127 | 115100 | 77483136500 | 304500 | 304000 | 304500 | 304000 | 145 |
| 412 | 20231127 | 115000 | 77439005500 | 304000 | 304000 | 304500 | 304000 | 242 |
| 413 | 20231127 | 114900 | 77365376000 | 304000 | 303500 | 304000 | 303500 | 568 |
| 414 | 20231127 | 114800 | 77192718000 | 303500 | 304000 | 304000 | 303500 | 166 |
| 415 | 20231127 | 114700 | 77142274500 | 303500 | 304000 | 304000 | 303500 | 450 |
| 416 | 20231127 | 114600 | 77005648000 | 303500 | 303500 | 304000 | 303500 | 230 |
| 417 | 20231127 | 114500 | 76935774500 | 303500 | 304000 | 304000 | 303500 | 153 |
| 418 | 20231127 | 114400 | 76889296000 | 304000 | 303500 | 304000 | 303500 | 282 |
| 419 | 20231127 | 114300 | 76803594500 | 304000 | 304000 | 304000 | 303500 | 145 |
| 420 | 20231127 | 114200 | 76759541000 | 304000 | 304000 | 304500 | 303500 | 609 |
| 421 | 20231127 | 114100 | 76574362000 | 304500 | 304000 | 304500 | 304000 | 475 |
| 422 | 20231127 | 114000 | 76429958500 | 304000 | 304500 | 305000 | 304000 | 201 |
| 423 | 20231127 | 113900 | 76368775500 | 304500 | 304000 | 304500 | 304000 | 117 |
| 424 | 20231127 | 113800 | 76333181000 | 304500 | 305000 | 305000 | 304000 | 88 |
| 425 | 20231127 | 113700 | 76306417500 | 305000 | 304500 | 305000 | 304000 | 258 |
| 426 | 20231127 | 113600 | 76227849000 | 305000 | 304500 | 305000 | 304500 | 527 |
| 427 | 20231127 | 113500 | 76067365500 | 304500 | 304500 | 305500 | 304500 | 387 |
| 428 | 20231127 | 113400 | 75949359500 | 305000 | 305000 | 305000 | 304500 | 1408 |
| 429 | 20231127 | 113300 | 75519980500 | 305000 | 304500 | 305000 | 304500 | 207 |
| 430 | 20231127 | 113200 | 75456871000 | 304500 | 304500 | 304500 | 304000 | 396 |
| 431 | 20231127 | 113100 | 75336310000 | 304500 | 304000 | 304500 | 304000 | 210 |
| 432 | 20231127 | 113000 | 75272433000 | 304000 | 304500 | 304500 | 304000 | 87 |
| 433 | 20231127 | 112900 | 75245983000 | 304500 | 304000 | 304500 | 304000 | 165 |
| 434 | 20231127 | 112800 | 75195805500 | 304000 | 303500 | 304000 | 303500 | 795 |
| 435 | 20231127 | 112700 | 74954167000 | 303500 | 303000 | 303500 | 303000 | 762 |
| 436 | 20231127 | 112600 | 74723000500 | 303500 | 303000 | 303500 | 303000 | 462 |
| 437 | 20231127 | 112500 | 74582995500 | 303500 | 303500 | 303500 | 303000 | 641 |
| 438 | 20231127 | 112400 | 74388508500 | 303500 | 303500 | 304000 | 303500 | 146 |
| 439 | 20231127 | 112300 | 74344196000 | 304000 | 303500 | 304000 | 303500 | 185 |
| 440 | 20231127 | 112200 | 74288034000 | 303500 | 303500 | 304000 | 303500 | 301 |
| 441 | 20231127 | 112100 | 74196678000 | 303500 | 303500 | 304000 | 303500 | 163 |
| 442 | 20231127 | 112000 | 74147191500 | 303500 | 303500 | 304000 | 303500 | 539 |
| 443 | 20231127 | 111900 | 73983588000 | 303500 | 303500 | 304000 | 303500 | 156 |
| 444 | 20231127 | 111800 | 73936213000 | 303500 | 303500 | 304000 | 303000 | 607 |
| 445 | 20231127 | 111700 | 73751777000 | 303500 | 303500 | 303500 | 303000 | 483 |
| 446 | 20231127 | 111600 | 73605201000 | 303500 | 303500 | 304000 | 303000 | 1172 |
| 447 | 20231127 | 111500 | 73249561500 | 303000 | 303500 | 303500 | 303000 | 229 |
| 448 | 20231127 | 111400 | 73180169000 | 303000 | 303500 | 303500 | 303000 | 144 |
| 449 | 20231127 | 111300 | 73136527500 | 303000 | 303500 | 303500 | 303000 | 236 |
| 450 | 20231127 | 111200 | 73064957000 | 303000 | 303500 | 304000 | 303000 | 1430 |
| 451 | 20231127 | 111100 | 72630983000 | 303500 | 303500 | 303500 | 303500 | 381 |
| 452 | 20231127 | 111000 | 72515349500 | 303500 | 304000 | 304000 | 303500 | 926 |
| 453 | 20231127 | 110900 | 72234168500 | 304000 | 304500 | 304500 | 304000 | 868 |
| 454 | 20231127 | 110800 | 71970291000 | 304000 | 303500 | 304500 | 303500 | 1257 |
| 455 | 20231127 | 110700 | 71588196000 | 303500 | 304000 | 304000 | 303500 | 410 |
| 456 | 20231127 | 110600 | 71463717000 | 304000 | 304000 | 304500 | 303500 | 3581 |
| 457 | 20231127 | 110500 | 70375090500 | 304000 | 304000 | 304500 | 304000 | 341 |
| 458 | 20231127 | 110400 | 70271377500 | 304500 | 304500 | 304500 | 304000 | 183 |
| 459 | 20231127 | 110300 | 70215683500 | 304500 | 305000 | 305000 | 304500 | 661 |
| 460 | 20231127 | 110200 | 70014400000 | 304500 | 304500 | 305000 | 304500 | 269 |
| 461 | 20231127 | 110100 | 69932479500 | 304500 | 305000 | 305500 | 304500 | 1532 |
| 462 | 20231127 | 110000 | 69465695000 | 305000 | 304500 | 305500 | 304500 | 552 |
| 463 | 20231127 | 105900 | 69297335000 | 305000 | 305000 | 305500 | 304500 | 691 |
| 464 | 20231127 | 105800 | 69086688500 | 305000 | 305500 | 305500 | 305000 | 235 |
| 465 | 20231127 | 105700 | 69014957500 | 305000 | 305500 | 305500 | 305000 | 987 |
| 466 | 20231127 | 105600 | 68713915000 | 305000 | 305000 | 305500 | 305000 | 406 |
| 467 | 20231127 | 105500 | 68589991500 | 305500 | 305000 | 305500 | 305000 | 849 |
| 468 | 20231127 | 105400 | 68330746000 | 305000 | 306500 | 306500 | 305000 | 1819 |
| 469 | 20231127 | 105300 | 67774565000 | 306500 | 306000 | 306500 | 306000 | 748 |
| 470 | 20231127 | 105200 | 67545333500 | 306000 | 306500 | 306500 | 306000 | 368 |
| 471 | 20231127 | 105100 | 67432613000 | 306500 | 307000 | 307000 | 306000 | 1495 |
| 472 | 20231127 | 105000 | 66974595500 | 306500 | 307000 | 307000 | 306500 | 2324 |
| 473 | 20231127 | 104900 | 66261663500 | 306500 | 306500 | 307000 | 306000 | 2457 |
| 474 | 20231127 | 104800 | 65508734500 | 306000 | 306000 | 306500 | 306000 | 359 |
| 475 | 20231127 | 104700 | 65398786500 | 306000 | 306000 | 306500 | 306000 | 1123 |
| 476 | 20231127 | 104600 | 65055147000 | 306000 | 306000 | 306500 | 305500 | 558 |
| 477 | 20231127 | 104500 | 64884283000 | 306000 | 305500 | 306500 | 305000 | 3669 |
| 478 | 20231127 | 104400 | 63761750000 | 305500 | 305500 | 306000 | 305500 | 306 |
| 479 | 20231127 | 104300 | 63668180000 | 305500 | 305500 | 306000 | 304500 | 1320 |
| 480 | 20231127 | 104200 | 63265342000 | 305500 | 305500 | 306000 | 305500 | 199 |
| 481 | 20231127 | 104100 | 63204512500 | 305500 | 305000 | 306000 | 305000 | 869 |
| 482 | 20231127 | 104000 | 62939096500 | 305500 | 305000 | 305500 | 305000 | 263 |
| 483 | 20231127 | 103900 | 62858832000 | 305000 | 304500 | 305500 | 304500 | 990 |
| 484 | 20231127 | 103800 | 62556909500 | 304500 | 304500 | 305000 | 304500 | 710 |
| 485 | 20231127 | 103700 | 62340709500 | 304500 | 304000 | 304500 | 304000 | 242 |
| 486 | 20231127 | 103600 | 62267094000 | 304500 | 304500 | 304500 | 304000 | 469 |
| 487 | 20231127 | 103500 | 62124320000 | 304500 | 304500 | 305000 | 304000 | 195 |
| 488 | 20231127 | 103400 | 62064972000 | 305000 | 304500 | 305000 | 304000 | 826 |
| 489 | 20231127 | 103300 | 61813496500 | 304000 | 305000 | 305000 | 304000 | 476 |
| 490 | 20231127 | 103200 | 61668546500 | 304500 | 304500 | 305000 | 304500 | 189 |
| 491 | 20231127 | 103100 | 61610993500 | 304500 | 304500 | 305000 | 304000 | 433 |
| 492 | 20231127 | 103000 | 61479033000 | 304500 | 304500 | 305500 | 304500 | 1036 |
| 493 | 20231127 | 102900 | 61163225500 | 304500 | 304500 | 305000 | 304000 | 1940 |
| 494 | 20231127 | 102800 | 60571926500 | 304000 | 304000 | 304500 | 304000 | 693 |
| 495 | 20231127 | 102700 | 60361249000 | 304000 | 304000 | 304500 | 304000 | 592 |
| 496 | 20231127 | 102600 | 60181116000 | 304000 | 304000 | 304500 | 304000 | 367 |
| 497 | 20231127 | 102500 | 60069537000 | 304000 | 304500 | 304500 | 304000 | 249 |
| 498 | 20231127 | 102400 | 59993784000 | 304500 | 304000 | 304500 | 304000 | 423 |
| 499 | 20231127 | 102300 | 59865118000 | 304000 | 304500 | 305000 | 304000 | 1163 |
| 500 | 20231127 | 102200 | 59511375000 | 305000 | 304500 | 305000 | 304000 | 879 |
| 501 | 20231127 | 102100 | 59243604500 | 304500 | 304000 | 304500 | 304000 | 511 |
| 502 | 20231127 | 102000 | 59088118000 | 304000 | 304500 | 304500 | 304000 | 158 |
| 503 | 20231127 | 101900 | 59040078500 | 304000 | 303500 | 304500 | 303500 | 688 |
| 504 | 20231127 | 101800 | 58830943000 | 304000 | 303500 | 304000 | 303500 | 555 |
| 505 | 20231127 | 101700 | 58662284500 | 303500 | 303500 | 304000 | 303000 | 1047 |
| 506 | 20231127 | 101600 | 58344388500 | 303000 | 303000 | 303500 | 303000 | 327 |
| 507 | 20231127 | 101500 | 58245274500 | 303000 | 303500 | 304000 | 303000 | 953 |
| 508 | 20231127 | 101400 | 57956064500 | 304000 | 303500 | 304000 | 303000 | 1871 |
| 509 | 20231127 | 101300 | 57388119000 | 303500 | 303500 | 304000 | 303500 | 644 |
| 510 | 20231127 | 101200 | 57192605500 | 304000 | 304000 | 304500 | 303000 | 2331 |
| 511 | 20231127 | 101100 | 56484763000 | 304500 | 303500 | 304500 | 303500 | 1302 |
| 512 | 20231127 | 101000 | 56089075000 | 304000 | 305000 | 305000 | 303500 | 1499 |
| 513 | 20231127 | 100900 | 55633102500 | 305000 | 304500 | 305000 | 304500 | 449 |
| 514 | 20231127 | 100800 | 55496197500 | 304500 | 304500 | 305000 | 304000 | 1239 |
| 515 | 20231127 | 100700 | 55119191000 | 304500 | 305000 | 305000 | 304500 | 1205 |
| 516 | 20231127 | 100600 | 54752160500 | 305000 | 305000 | 305500 | 304500 | 2771 |
| 517 | 20231127 | 100500 | 53907329500 | 306000 | 306500 | 307000 | 305500 | 3063 |
| 518 | 20231127 | 100400 | 52969319500 | 306500 | 305500 | 307000 | 305000 | 5173 |
| 519 | 20231127 | 100300 | 51385324000 | 305500 | 306000 | 306000 | 305000 | 2218 |
| 520 | 20231127 | 100200 | 50707244500 | 306000 | 305500 | 306000 | 305000 | 2114 |
| 521 | 20231127 | 100100 | 50061432500 | 305000 | 304500 | 305500 | 304000 | 2910 |
| 522 | 20231127 | 100000 | 49174489000 | 305000 | 304000 | 305000 | 304000 | 422 |
| 523 | 20231127 | 095900 | 49045978000 | 304000 | 304500 | 305000 | 304000 | 853 |
| 524 | 20231127 | 095800 | 48786413500 | 304500 | 304500 | 304500 | 304000 | 1150 |
| 525 | 20231127 | 095700 | 48436270500 | 304500 | 304500 | 305000 | 304000 | 603 |
| 526 | 20231127 | 095600 | 48252695500 | 304500 | 305000 | 305500 | 304500 | 888 |
| 527 | 20231127 | 095500 | 47981886000 | 305000 | 304000 | 305500 | 303500 | 3576 |
| 528 | 20231127 | 095400 | 46892973000 | 304000 | 304000 | 304000 | 303500 | 565 |
| 529 | 20231127 | 095300 | 46721331500 | 304000 | 303500 | 304000 | 303500 | 334 |
| 530 | 20231127 | 095200 | 46619861500 | 303500 | 304000 | 304000 | 303500 | 486 |
| 531 | 20231127 | 095100 | 46472337000 | 304000 | 304000 | 304000 | 303500 | 578 |
| 532 | 20231127 | 095000 | 46296868500 | 303500 | 304000 | 304500 | 303500 | 889 |
| 533 | 20231127 | 094900 | 46026549500 | 304000 | 304000 | 304500 | 303500 | 971 |
| 534 | 20231127 | 094800 | 45731399000 | 304500 | 304000 | 305000 | 303500 | 3218 |
| 535 | 20231127 | 094700 | 44752095000 | 304000 | 304000 | 304000 | 303500 | 383 |
| 536 | 20231127 | 094600 | 44635731000 | 304000 | 304000 | 304500 | 304000 | 794 |
| 537 | 20231127 | 094500 | 44394281000 | 304000 | 304500 | 304500 | 304000 | 2337 |
| 538 | 20231127 | 094400 | 43682996500 | 304500 | 304500 | 305000 | 304000 | 569 |
| 539 | 20231127 | 094300 | 43509654500 | 304500 | 304500 | 305000 | 304000 | 613 |
| 540 | 20231127 | 094200 | 43322991000 | 304500 | 304000 | 305000 | 303500 | 1708 |
| 541 | 20231127 | 094100 | 42803241000 | 304000 | 305000 | 305000 | 304000 | 549 |
| 542 | 20231127 | 094000 | 42636092000 | 304000 | 304000 | 305000 | 304000 | 663 |
| 543 | 20231127 | 093900 | 42434199500 | 304500 | 304000 | 304500 | 303500 | 1099 |
| 544 | 20231127 | 093800 | 42100092500 | 304500 | 305500 | 305500 | 304000 | 2389 |
| 545 | 20231127 | 093700 | 41371800500 | 305000 | 305000 | 305500 | 304500 | 1122 |
| 546 | 20231127 | 093600 | 41029773000 | 304500 | 305000 | 305500 | 304500 | 1668 |
| 547 | 20231127 | 093500 | 40521149000 | 305500 | 304500 | 305500 | 304000 | 7483 |
| 548 | 20231127 | 093400 | 38239064500 | 304000 | 303500 | 304500 | 303500 | 4093 |
| 549 | 20231127 | 093300 | 36994765500 | 303000 | 303500 | 303500 | 302500 | 2003 |
| 550 | 20231127 | 093200 | 36387881000 | 303500 | 303000 | 304000 | 303000 | 3191 |
| 551 | 20231127 | 093100 | 35419760500 | 303000 | 302500 | 303000 | 302500 | 2388 |
| 552 | 20231127 | 093000 | 34696676000 | 302500 | 302000 | 303000 | 301500 | 1432 |
| 553 | 20231127 | 092900 | 34263976000 | 302000 | 301500 | 302000 | 301500 | 1221 |
| 554 | 20231127 | 092800 | 33895347000 | 302000 | 301000 | 302000 | 300500 | 1478 |
| 555 | 20231127 | 092700 | 33450228500 | 301000 | 301500 | 302000 | 300500 | 1528 |
| 556 | 20231127 | 092600 | 32990316000 | 301500 | 301500 | 301500 | 300500 | 1591 |
| 557 | 20231127 | 092500 | 32511748500 | 301500 | 300000 | 301500 | 300000 | 3290 |
| 558 | 20231127 | 092400 | 31523300000 | 300000 | 299500 | 300500 | 299500 | 1969 |
| 559 | 20231127 | 092300 | 30932746000 | 300000 | 300000 | 300500 | 299500 | 3072 |
| 560 | 20231127 | 092200 | 30011938500 | 300000 | 300000 | 300500 | 299500 | 7113 |
| 561 | 20231127 | 092100 | 27878453000 | 300000 | 300500 | 301000 | 300000 | 3734 |
| 562 | 20231127 | 092000 | 26756566000 | 301000 | 301500 | 301500 | 300500 | 3409 |
| 563 | 20231127 | 091900 | 25730858500 | 301500 | 301000 | 302000 | 300500 | 2483 |
| 564 | 20231127 | 091800 | 24982681500 | 301000 | 301500 | 302000 | 301000 | 3428 |
| 565 | 20231127 | 091700 | 23949943500 | 301500 | 302000 | 302500 | 301500 | 2222 |
| 566 | 20231127 | 091600 | 23278979000 | 302000 | 302000 | 302500 | 302000 | 2449 |
| 567 | 20231127 | 091500 | 22538687000 | 302500 | 302000 | 302500 | 301500 | 2673 |
| 568 | 20231127 | 091400 | 21731291500 | 302000 | 302500 | 303000 | 301500 | 3908 |
| 569 | 20231127 | 091300 | 20550669500 | 302500 | 304000 | 304000 | 302000 | 11576 |
| 570 | 20231127 | 091200 | 17043226500 | 304000 | 304500 | 304500 | 304000 | 2820 |
| 571 | 20231127 | 091100 | 16185589500 | 304500 | 304000 | 305000 | 303500 | 2839 |
| 572 | 20231127 | 091000 | 15322481000 | 303500 | 304500 | 305000 | 303500 | 3216 |
| 573 | 20231127 | 090900 | 14344295500 | 304500 | 305000 | 305000 | 304000 | 3911 |
| 574 | 20231127 | 090800 | 13152838000 | 305000 | 305000 | 305500 | 305000 | 935 |
| 575 | 20231127 | 090700 | 12867506000 | 305000 | 306500 | 307000 | 305000 | 3043 |
| 576 | 20231127 | 090600 | 11937507500 | 306500 | 305500 | 307000 | 305000 | 3149 |
| 577 | 20231127 | 090500 | 10974135000 | 305500 | 306000 | 306500 | 305500 | 2811 |
| 578 | 20231127 | 090400 | 10113903500 | 306000 | 306500 | 307000 | 305500 | 3105 |
| 579 | 20231127 | 090300 | 9163758500 | 307000 | 307500 | 308000 | 306500 | 4284 |
| 580 | 20231127 | 090200 | 7847397000 | 307500 | 307000 | 307500 | 306500 | 6842 |
| 581 | 20231127 | 090100 | 5747804500 | 306500 | 307000 | 307500 | 305500 | 6411 |
| 582 | 20231127 | 090000 | 3783742000 | 307500 | 308000 | 308000 | 305500 | 12273 |