34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 193000 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 3921 |
| 3 | 20231120 | 192900 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 4 | 20231120 | 192800 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 5 | 20231120 | 192700 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 6 | 20231120 | 192600 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 7 | 20231120 | 192500 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 8 | 20231120 | 192400 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 9 | 20231120 | 192300 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 10 | 20231120 | 192200 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 11 | 20231120 | 192100 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 12 | 20231120 | 192000 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 13 | 20231120 | 191900 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 14 | 20231120 | 191800 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 15 | 20231120 | 191700 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 16 | 20231120 | 191600 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 17 | 20231120 | 191500 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 18 | 20231120 | 191400 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 19 | 20231120 | 191300 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 20 | 20231120 | 191200 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 21 | 20231120 | 191100 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 22 | 20231120 | 191000 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 23 | 20231120 | 190900 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 24 | 20231120 | 190800 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 25 | 20231120 | 190700 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 26 | 20231120 | 190600 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 27 | 20231120 | 190500 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 28 | 20231120 | 190400 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 29 | 20231120 | 190300 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 30 | 20231120 | 190200 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 31 | 20231120 | 190100 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 32 | 20231120 | 190000 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 3921 |
| 33 | 20231120 | 185900 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 34 | 20231120 | 185800 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 35 | 20231120 | 185700 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 36 | 20231120 | 185600 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 37 | 20231120 | 185500 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 38 | 20231120 | 185400 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 39 | 20231120 | 185300 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 40 | 20231120 | 185200 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 41 | 20231120 | 185100 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 42 | 20231120 | 185000 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 43 | 20231120 | 184900 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 44 | 20231120 | 184800 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 45 | 20231120 | 184700 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 46 | 20231120 | 184600 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 47 | 20231120 | 184500 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 48 | 20231120 | 184400 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 49 | 20231120 | 184300 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 50 | 20231120 | 184200 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 51 | 20231120 | 184100 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 52 | 20231120 | 184000 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 53 | 20231120 | 183900 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 54 | 20231120 | 183800 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 55 | 20231120 | 183700 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 56 | 20231120 | 183600 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 57 | 20231120 | 183500 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 58 | 20231120 | 183400 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 59 | 20231120 | 183300 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 60 | 20231120 | 183200 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 61 | 20231120 | 183100 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 62 | 20231120 | 183000 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 3921 |
| 63 | 20231120 | 182900 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 64 | 20231120 | 182800 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 65 | 20231120 | 182700 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 66 | 20231120 | 182600 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 67 | 20231120 | 182500 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 68 | 20231120 | 182400 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 69 | 20231120 | 182300 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 70 | 20231120 | 182200 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 71 | 20231120 | 182100 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 72 | 20231120 | 182000 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 73 | 20231120 | 181900 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 74 | 20231120 | 181800 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 75 | 20231120 | 181700 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 76 | 20231120 | 181600 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 77 | 20231120 | 181500 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 78 | 20231120 | 181400 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 79 | 20231120 | 181300 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 80 | 20231120 | 181200 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 81 | 20231120 | 181100 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 82 | 20231120 | 181000 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 83 | 20231120 | 180900 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 84 | 20231120 | 180800 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 85 | 20231120 | 180700 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 86 | 20231120 | 180600 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 87 | 20231120 | 180500 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 88 | 20231120 | 180400 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 89 | 20231120 | 180300 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 90 | 20231120 | 180200 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 91 | 20231120 | 180100 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 92 | 20231120 | 180000 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 3921 |
| 93 | 20231120 | 175900 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 94 | 20231120 | 175800 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 95 | 20231120 | 175700 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 96 | 20231120 | 175600 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 97 | 20231120 | 175500 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 98 | 20231120 | 175400 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 99 | 20231120 | 175300 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 100 | 20231120 | 175200 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 101 | 20231120 | 175100 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 102 | 20231120 | 175000 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 103 | 20231120 | 174900 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 104 | 20231120 | 174800 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 105 | 20231120 | 174700 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 106 | 20231120 | 174600 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 107 | 20231120 | 174500 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 108 | 20231120 | 174400 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 109 | 20231120 | 174300 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 110 | 20231120 | 174200 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 111 | 20231120 | 174100 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 112 | 20231120 | 174000 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 113 | 20231120 | 173900 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 114 | 20231120 | 173800 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 115 | 20231120 | 173700 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 116 | 20231120 | 173600 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 117 | 20231120 | 173500 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 118 | 20231120 | 173400 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 119 | 20231120 | 173300 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 120 | 20231120 | 173200 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 121 | 20231120 | 173100 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 122 | 20231120 | 173000 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 3921 |
| 123 | 20231120 | 172900 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 124 | 20231120 | 172800 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 125 | 20231120 | 172700 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 126 | 20231120 | 172600 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 127 | 20231120 | 172500 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 128 | 20231120 | 172400 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 129 | 20231120 | 172300 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 130 | 20231120 | 172200 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 131 | 20231120 | 172100 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 132 | 20231120 | 172000 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 133 | 20231120 | 171900 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 134 | 20231120 | 171800 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 135 | 20231120 | 171700 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 136 | 20231120 | 171600 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 137 | 20231120 | 171500 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 138 | 20231120 | 171400 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 139 | 20231120 | 171300 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 140 | 20231120 | 171200 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 141 | 20231120 | 171100 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 142 | 20231120 | 171000 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 143 | 20231120 | 170900 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 144 | 20231120 | 170800 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 145 | 20231120 | 170700 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 146 | 20231120 | 170600 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 147 | 20231120 | 170500 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 148 | 20231120 | 170400 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 149 | 20231120 | 170300 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 150 | 20231120 | 170200 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 151 | 20231120 | 170100 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 152 | 20231120 | 170000 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 3921 |
| 153 | 20231120 | 165900 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 154 | 20231120 | 165800 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 155 | 20231120 | 165700 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 156 | 20231120 | 165600 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 157 | 20231120 | 165500 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 158 | 20231120 | 165400 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 159 | 20231120 | 165300 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 160 | 20231120 | 165200 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 161 | 20231120 | 165100 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 162 | 20231120 | 165000 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 163 | 20231120 | 164900 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 164 | 20231120 | 164800 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 165 | 20231120 | 164700 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 166 | 20231120 | 164600 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 167 | 20231120 | 164500 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 168 | 20231120 | 164400 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 169 | 20231120 | 164300 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 170 | 20231120 | 164200 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 171 | 20231120 | 164100 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 172 | 20231120 | 164000 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 173 | 20231120 | 163900 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 174 | 20231120 | 163800 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 175 | 20231120 | 163700 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 176 | 20231120 | 163600 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 177 | 20231120 | 163500 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 178 | 20231120 | 163400 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 179 | 20231120 | 163300 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 180 | 20231120 | 163200 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 181 | 20231120 | 163100 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 182 | 20231120 | 163000 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 3921 |
| 183 | 20231120 | 162900 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 184 | 20231120 | 162800 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 185 | 20231120 | 162700 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 186 | 20231120 | 162600 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 187 | 20231120 | 162500 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 188 | 20231120 | 162400 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 189 | 20231120 | 162300 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 190 | 20231120 | 162200 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 191 | 20231120 | 162100 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 192 | 20231120 | 162000 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 193 | 20231120 | 161900 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 194 | 20231120 | 161800 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 195 | 20231120 | 161700 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 196 | 20231120 | 161600 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 197 | 20231120 | 161500 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 198 | 20231120 | 161400 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 199 | 20231120 | 161300 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 200 | 20231120 | 161200 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 201 | 20231120 | 161100 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 202 | 20231120 | 161000 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 203 | 20231120 | 160900 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 204 | 20231120 | 160800 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 205 | 20231120 | 160700 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 206 | 20231120 | 160600 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 207 | 20231120 | 160500 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 208 | 20231120 | 160400 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 209 | 20231120 | 160300 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 210 | 20231120 | 160200 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 211 | 20231120 | 160100 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 212 | 20231120 | 160000 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 3921 |
| 213 | 20231120 | 155900 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 214 | 20231120 | 155800 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 215 | 20231120 | 155700 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 216 | 20231120 | 155600 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 217 | 20231120 | 155500 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 218 | 20231120 | 155400 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 219 | 20231120 | 155300 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 220 | 20231120 | 155200 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 221 | 20231120 | 155100 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 222 | 20231120 | 155000 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 223 | 20231120 | 154900 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 224 | 20231120 | 154800 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 225 | 20231120 | 154700 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 226 | 20231120 | 154600 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 227 | 20231120 | 154500 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 228 | 20231120 | 154400 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 229 | 20231120 | 154300 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 230 | 20231120 | 154200 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 231 | 20231120 | 154100 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 232 | 20231120 | 154000 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 233 | 20231120 | 153900 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 234 | 20231120 | 153800 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 235 | 20231120 | 153700 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 236 | 20231120 | 153600 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 237 | 20231120 | 153500 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 238 | 20231120 | 153400 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 239 | 20231120 | 153300 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 240 | 20231120 | 153200 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 241 | 20231120 | 153100 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 242 | 20231120 | 153000 | 8215445350 | 34700 | 34700 | 34700 | 34700 | 7842 |
| 243 | 20231120 | 152900 | 8079386650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 244 | 20231120 | 152800 | 8079386650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 245 | 20231120 | 152700 | 8079386650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 246 | 20231120 | 152600 | 8079386650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 247 | 20231120 | 152500 | 8079386650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 248 | 20231120 | 152400 | 8079386650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 249 | 20231120 | 152300 | 8079386650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 250 | 20231120 | 152200 | 8079386650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 251 | 20231120 | 152100 | 8079386650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 252 | 20231120 | 152000 | 8079386650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 253 | 20231120 | 151900 | 8079386650 | 34750 | 34750 | 34750 | 34700 | 581 |
| 254 | 20231120 | 151800 | 8059201950 | 34750 | 34750 | 34750 | 34700 | 83 |
| 255 | 20231120 | 151700 | 8056320450 | 34750 | 34800 | 34800 | 34700 | 577 |
| 256 | 20231120 | 151600 | 8036268050 | 34800 | 34800 | 34800 | 34800 | 167 |
| 257 | 20231120 | 151500 | 8030456450 | 34800 | 34800 | 34800 | 34750 | 553 |
| 258 | 20231120 | 151400 | 8011227500 | 34800 | 34750 | 34800 | 34750 | 597 |
| 259 | 20231120 | 151300 | 7990478550 | 34750 | 34750 | 34750 | 34700 | 1934 |
| 260 | 20231120 | 151200 | 7923358050 | 34750 | 34850 | 34850 | 34700 | 659 |
| 261 | 20231120 | 151100 | 7900460400 | 34750 | 34800 | 34800 | 34750 | 970 |
| 262 | 20231120 | 151000 | 7866704450 | 34800 | 34850 | 34900 | 34800 | 761 |
| 263 | 20231120 | 150900 | 7840198050 | 34900 | 34850 | 34900 | 34850 | 1047 |
| 264 | 20231120 | 150800 | 7803709700 | 34850 | 34800 | 34850 | 34800 | 192 |
| 265 | 20231120 | 150700 | 7797022250 | 34800 | 34850 | 34850 | 34800 | 9 |
| 266 | 20231120 | 150600 | 7796708700 | 34750 | 34800 | 34850 | 34750 | 187 |
| 267 | 20231120 | 150500 | 7790201700 | 34800 | 34850 | 34850 | 34800 | 282 |
| 268 | 20231120 | 150400 | 7780387650 | 34850 | 34900 | 34900 | 34800 | 36 |
| 269 | 20231120 | 150300 | 7779133000 | 34850 | 34900 | 34900 | 34800 | 1352 |
| 270 | 20231120 | 150200 | 7732049400 | 34900 | 34950 | 34950 | 34900 | 9 |
| 271 | 20231120 | 150100 | 7731735000 | 34950 | 35000 | 35000 | 34900 | 190 |
| 272 | 20231120 | 150000 | 7725094900 | 35000 | 35100 | 35150 | 35000 | 505 |
| 273 | 20231120 | 145900 | 7707389550 | 35050 | 35100 | 35100 | 35050 | 199 |
| 274 | 20231120 | 145800 | 7700404750 | 35100 | 35150 | 35200 | 35000 | 931 |
| 275 | 20231120 | 145700 | 7667711600 | 35150 | 35200 | 35250 | 35150 | 1679 |
| 276 | 20231120 | 145600 | 7608677200 | 35200 | 35200 | 35200 | 35200 | 516 |
| 277 | 20231120 | 145500 | 7590514000 | 35200 | 35200 | 35200 | 35150 | 503 |
| 278 | 20231120 | 145400 | 7572809650 | 35150 | 35200 | 35200 | 35100 | 1000 |
| 279 | 20231120 | 145300 | 7537706300 | 35200 | 35200 | 35250 | 35150 | 1145 |
| 280 | 20231120 | 145200 | 7497387850 | 35200 | 35200 | 35200 | 35200 | 494 |
| 281 | 20231120 | 145100 | 7479999050 | 35200 | 35200 | 35200 | 35150 | 715 |
| 282 | 20231120 | 145000 | 7454831250 | 35200 | 35150 | 35200 | 35150 | 402 |
| 283 | 20231120 | 144900 | 7440690750 | 35150 | 35150 | 35150 | 35100 | 516 |
| 284 | 20231120 | 144800 | 7422553500 | 35150 | 35150 | 35150 | 35150 | 392 |
| 285 | 20231120 | 144700 | 7408774700 | 35150 | 35100 | 35150 | 35100 | 433 |
| 286 | 20231120 | 144600 | 7393559800 | 35150 | 35100 | 35150 | 35050 | 570 |
| 287 | 20231120 | 144500 | 7373536100 | 35050 | 35100 | 35150 | 35050 | 467 |
| 288 | 20231120 | 144400 | 7357125350 | 35100 | 35100 | 35100 | 35100 | 453 |
| 289 | 20231120 | 144300 | 7341225050 | 35100 | 35150 | 35150 | 35050 | 654 |
| 290 | 20231120 | 144200 | 7318258150 | 35150 | 35100 | 35150 | 35050 | 215 |
| 291 | 20231120 | 144100 | 7310704900 | 35100 | 35100 | 35100 | 35000 | 932 |
| 292 | 20231120 | 144000 | 7278002100 | 35100 | 35050 | 35100 | 35050 | 260 |
| 293 | 20231120 | 143900 | 7268879100 | 35100 | 35050 | 35100 | 35050 | 517 |
| 294 | 20231120 | 143800 | 7250738950 | 35000 | 34950 | 35000 | 34950 | 260 |
| 295 | 20231120 | 143700 | 7241642800 | 34900 | 34850 | 34950 | 34850 | 142 |
| 296 | 20231120 | 143600 | 7236686700 | 34900 | 34900 | 34900 | 34850 | 232 |
| 297 | 20231120 | 143500 | 7228594400 | 34900 | 34900 | 34900 | 34850 | 254 |
| 298 | 20231120 | 143400 | 7219733800 | 34900 | 34850 | 34900 | 34850 | 189 |
| 299 | 20231120 | 143300 | 7213139950 | 34850 | 34800 | 34900 | 34800 | 239 |
| 300 | 20231120 | 143200 | 7204810550 | 34800 | 34850 | 34900 | 34800 | 325 |
| 301 | 20231120 | 143100 | 7193477100 | 34850 | 34900 | 34900 | 34850 | 195 |
| 302 | 20231120 | 143000 | 7186674050 | 34900 | 34850 | 34900 | 34800 | 167 |
| 303 | 20231120 | 142900 | 7180848000 | 34900 | 34850 | 34900 | 34850 | 441 |
| 304 | 20231120 | 142800 | 7165463950 | 34850 | 34850 | 34900 | 34800 | 110 |
| 305 | 20231120 | 142700 | 7161631250 | 34850 | 34900 | 34950 | 34850 | 588 |
| 306 | 20231120 | 142600 | 7141129850 | 34850 | 34950 | 34950 | 34850 | 315 |
| 307 | 20231120 | 142500 | 7130137200 | 34900 | 34950 | 34950 | 34900 | 485 |
| 308 | 20231120 | 142400 | 7113203850 | 34900 | 34950 | 34950 | 34900 | 388 |
| 309 | 20231120 | 142300 | 7099647200 | 35000 | 34950 | 35000 | 34950 | 304 |
| 310 | 20231120 | 142200 | 7089021850 | 34950 | 35050 | 35050 | 34950 | 461 |
| 311 | 20231120 | 142100 | 7072887750 | 35050 | 35100 | 35100 | 35000 | 545 |
| 312 | 20231120 | 142000 | 7053783500 | 35100 | 35150 | 35150 | 35100 | 354 |
| 313 | 20231120 | 141900 | 7041351050 | 35150 | 35150 | 35150 | 35100 | 1188 |
| 314 | 20231120 | 141800 | 6999632900 | 35150 | 35150 | 35150 | 35100 | 330 |
| 315 | 20231120 | 141700 | 6988033800 | 35150 | 35150 | 35150 | 35100 | 465 |
| 316 | 20231120 | 141600 | 6971697000 | 35150 | 35150 | 35150 | 35100 | 614 |
| 317 | 20231120 | 141500 | 6950125000 | 35150 | 35150 | 35150 | 35100 | 296 |
| 318 | 20231120 | 141400 | 6939720700 | 35150 | 35150 | 35150 | 35100 | 358 |
| 319 | 20231120 | 141300 | 6927142050 | 35150 | 35150 | 35150 | 35150 | 576 |
| 320 | 20231120 | 141200 | 6906895650 | 35150 | 35100 | 35150 | 35100 | 282 |
| 321 | 20231120 | 141100 | 6896996100 | 35100 | 35150 | 35150 | 35100 | 284 |
| 322 | 20231120 | 141000 | 6887020200 | 35150 | 35100 | 35150 | 35100 | 384 |
| 323 | 20231120 | 140900 | 6873526500 | 35100 | 35100 | 35100 | 35100 | 2466 |
| 324 | 20231120 | 140800 | 6786969900 | 35100 | 35100 | 35100 | 35050 | 266 |
| 325 | 20231120 | 140700 | 6777633950 | 35100 | 35100 | 35100 | 35050 | 321 |
| 326 | 20231120 | 140600 | 6766367100 | 35100 | 35100 | 35100 | 35050 | 165 |
| 327 | 20231120 | 140500 | 6760575700 | 35050 | 35050 | 35050 | 35050 | 660 |
| 328 | 20231120 | 140400 | 6737442700 | 35050 | 35050 | 35050 | 35000 | 805 |
| 329 | 20231120 | 140300 | 6709252600 | 35050 | 35050 | 35050 | 35050 | 310 |
| 330 | 20231120 | 140200 | 6698387100 | 35050 | 35050 | 35050 | 35050 | 491 |
| 331 | 20231120 | 140100 | 6681177550 | 35050 | 35050 | 35050 | 35050 | 201 |
| 332 | 20231120 | 140000 | 6674132500 | 35050 | 35000 | 35050 | 35000 | 582 |
| 333 | 20231120 | 135900 | 6653759300 | 35000 | 35000 | 35000 | 35000 | 232 |
| 334 | 20231120 | 135800 | 6645639300 | 34950 | 34950 | 35000 | 34950 | 83 |
| 335 | 20231120 | 135700 | 6642738400 | 34950 | 34900 | 34950 | 34900 | 313 |
| 336 | 20231120 | 135600 | 6631804550 | 34900 | 34900 | 34900 | 34900 | 217 |
| 337 | 20231120 | 135500 | 6624231250 | 34900 | 34900 | 34900 | 34900 | 207 |
| 338 | 20231120 | 135400 | 6617006950 | 34900 | 34850 | 34900 | 34850 | 155 |
| 339 | 20231120 | 135300 | 6611603000 | 34850 | 34900 | 34900 | 34850 | 622 |
| 340 | 20231120 | 135200 | 6589926000 | 34900 | 34950 | 34950 | 34900 | 133 |
| 341 | 20231120 | 135100 | 6585282200 | 34950 | 35000 | 35000 | 34950 | 823 |
| 342 | 20231120 | 135000 | 6556516000 | 35000 | 35000 | 35000 | 35000 | 74 |
| 343 | 20231120 | 134900 | 6553926000 | 35000 | 35000 | 35000 | 35000 | 116 |
| 344 | 20231120 | 134800 | 6549866000 | 35000 | 34950 | 35000 | 34950 | 399 |
| 345 | 20231120 | 134700 | 6535920700 | 34950 | 34950 | 34950 | 34800 | 218 |
| 346 | 20231120 | 134600 | 6528319950 | 34950 | 34950 | 34950 | 34950 | 48 |
| 347 | 20231120 | 134500 | 6526642350 | 34900 | 35000 | 35000 | 34900 | 119 |
| 348 | 20231120 | 134400 | 6522480350 | 34950 | 35000 | 35000 | 34950 | 146 |
| 349 | 20231120 | 134300 | 6517371350 | 35000 | 35000 | 35000 | 35000 | 56 |
| 350 | 20231120 | 134200 | 6515411350 | 35000 | 35000 | 35000 | 35000 | 74 |
| 351 | 20231120 | 134100 | 6512821350 | 35000 | 34850 | 35000 | 34850 | 2428 |
| 352 | 20231120 | 134000 | 6428094150 | 34800 | 34850 | 34850 | 34750 | 1517 |
| 353 | 20231120 | 133900 | 6375326850 | 34850 | 34850 | 34850 | 34800 | 251 |
| 354 | 20231120 | 133800 | 6366579600 | 34900 | 34900 | 34900 | 34850 | 100 |
| 355 | 20231120 | 133700 | 6363093600 | 34900 | 34900 | 34900 | 34900 | 48 |
| 356 | 20231120 | 133600 | 6361418400 | 34850 | 34900 | 34950 | 34850 | 114 |
| 357 | 20231120 | 133500 | 6357438050 | 34950 | 34950 | 34950 | 34900 | 45 |
| 358 | 20231120 | 133400 | 6355865800 | 34950 | 34950 | 34950 | 34950 | 65 |
| 359 | 20231120 | 133300 | 6353594050 | 34950 | 34900 | 34950 | 34900 | 64 |
| 360 | 20231120 | 133200 | 6351358700 | 34900 | 34900 | 34950 | 34900 | 352 |
| 361 | 20231120 | 133100 | 6339065900 | 34950 | 34950 | 34950 | 34950 | 56 |
| 362 | 20231120 | 133000 | 6337108700 | 34950 | 34950 | 34950 | 34950 | 90 |
| 363 | 20231120 | 132900 | 6333963200 | 34950 | 34950 | 34950 | 34950 | 278 |
| 364 | 20231120 | 132800 | 6324247100 | 34950 | 35000 | 35000 | 34950 | 2133 |
| 365 | 20231120 | 132700 | 6249683200 | 34950 | 34900 | 35000 | 34900 | 577 |
| 366 | 20231120 | 132600 | 6229515000 | 34950 | 34950 | 34950 | 34900 | 17 |
| 367 | 20231120 | 132500 | 6228920900 | 34850 | 34850 | 34850 | 34700 | 309 |
| 368 | 20231120 | 132400 | 6218173300 | 34800 | 34850 | 34950 | 34800 | 2402 |
| 369 | 20231120 | 132300 | 6134405300 | 34850 | 34900 | 34900 | 34850 | 57 |
| 370 | 20231120 | 132200 | 6132416350 | 34800 | 34850 | 34850 | 34800 | 100 |
| 371 | 20231120 | 132100 | 6128934850 | 34900 | 34900 | 34900 | 34900 | 31 |
| 372 | 20231120 | 132000 | 6127852950 | 34900 | 34900 | 34900 | 34900 | 41 |
| 373 | 20231120 | 131900 | 6126422050 | 34900 | 34950 | 34950 | 34900 | 984 |
| 374 | 20231120 | 131800 | 6092080400 | 34950 | 34950 | 34950 | 34950 | 233 |
| 375 | 20231120 | 131700 | 6083937050 | 34950 | 34900 | 34950 | 34900 | 162 |
| 376 | 20231120 | 131600 | 6078280750 | 34900 | 34850 | 34900 | 34850 | 90 |
| 377 | 20231120 | 131500 | 6075144050 | 34900 | 34850 | 34900 | 34850 | 84 |
| 378 | 20231120 | 131400 | 6072214700 | 34850 | 34950 | 34950 | 34850 | 74 |
| 379 | 20231120 | 131300 | 6069630800 | 34950 | 34950 | 34950 | 34950 | 11 |
| 380 | 20231120 | 131200 | 6069246350 | 34950 | 34950 | 34950 | 34900 | 83 |
| 381 | 20231120 | 131100 | 6066348050 | 34900 | 34850 | 34900 | 34850 | 48 |
| 382 | 20231120 | 131000 | 6064673700 | 34800 | 34800 | 34800 | 34800 | 51 |
| 383 | 20231120 | 130900 | 6062898900 | 34800 | 34800 | 34850 | 34800 | 94 |
| 384 | 20231120 | 130800 | 6059626100 | 34800 | 34800 | 34800 | 34800 | 68 |
| 385 | 20231120 | 130700 | 6057259700 | 34800 | 34800 | 34800 | 34800 | 4 |
| 386 | 20231120 | 130600 | 6057120500 | 34800 | 34800 | 34800 | 34800 | 51 |
| 387 | 20231120 | 130500 | 6055345700 | 34800 | 34750 | 34800 | 34750 | 53 |
| 388 | 20231120 | 130400 | 6053502600 | 34750 | 34800 | 34800 | 34750 | 35 |
| 389 | 20231120 | 130300 | 6052285800 | 34800 | 34750 | 34800 | 34750 | 78 |
| 390 | 20231120 | 130200 | 6049573650 | 34700 | 34750 | 34800 | 34700 | 48 |
| 391 | 20231120 | 130100 | 6047906900 | 34700 | 34750 | 34750 | 34700 | 585 |
| 392 | 20231120 | 130000 | 6027599700 | 34800 | 34800 | 34800 | 34700 | 299 |
| 393 | 20231120 | 125900 | 6017199500 | 34800 | 34800 | 34800 | 34650 | 4448 |
| 394 | 20231120 | 125800 | 5862982050 | 34800 | 34800 | 34800 | 34750 | 49 |
| 395 | 20231120 | 125700 | 5861277700 | 34800 | 34800 | 34850 | 34750 | 219 |
| 396 | 20231120 | 125600 | 5853656300 | 34850 | 34850 | 34850 | 34850 | 41 |
| 397 | 20231120 | 125500 | 5852227450 | 34900 | 34850 | 34900 | 34850 | 48 |
| 398 | 20231120 | 125400 | 5850552700 | 34900 | 34900 | 34900 | 34900 | 328 |
| 399 | 20231120 | 125300 | 5839105500 | 34950 | 34900 | 34950 | 34900 | 154 |
| 400 | 20231120 | 125200 | 5833729000 | 34900 | 34900 | 34900 | 34900 | 32 |
| 401 | 20231120 | 125100 | 5832612200 | 34850 | 34900 | 34900 | 34850 | 304 |
| 402 | 20231120 | 125000 | 5822017250 | 34900 | 34900 | 34900 | 34900 | 42 |
| 403 | 20231120 | 124900 | 5820551450 | 34900 | 34900 | 34900 | 34850 | 56 |
| 404 | 20231120 | 124800 | 5818597100 | 34900 | 34850 | 34900 | 34850 | 43 |
| 405 | 20231120 | 124700 | 5817096900 | 34900 | 34900 | 34900 | 34900 | 31 |
| 406 | 20231120 | 124600 | 5816015000 | 34900 | 34900 | 34900 | 34900 | 76 |
| 407 | 20231120 | 124500 | 5813362600 | 34900 | 34900 | 34900 | 34900 | 283 |
| 408 | 20231120 | 124400 | 5803485900 | 34950 | 34900 | 34950 | 34900 | 90 |
| 409 | 20231120 | 124300 | 5800342900 | 34950 | 34950 | 34950 | 34950 | 208 |
| 410 | 20231120 | 124200 | 5793073300 | 34950 | 34950 | 34950 | 34950 | 6 |
| 411 | 20231120 | 124100 | 5792863600 | 34950 | 34950 | 34950 | 34950 | 32 |
| 412 | 20231120 | 124000 | 5791745200 | 34950 | 34950 | 34950 | 34950 | 76 |
| 413 | 20231120 | 123900 | 5789089000 | 34950 | 34950 | 34950 | 34950 | 60 |
| 414 | 20231120 | 123800 | 5786992000 | 34900 | 34950 | 34950 | 34900 | 54 |
| 415 | 20231120 | 123700 | 5785105350 | 34950 | 35000 | 35000 | 34950 | 302 |
| 416 | 20231120 | 123600 | 5774548350 | 35000 | 35000 | 35000 | 35000 | 4 |
| 417 | 20231120 | 123500 | 5774408350 | 35000 | 35000 | 35000 | 34950 | 70 |
| 418 | 20231120 | 123400 | 5771959350 | 35000 | 35000 | 35000 | 35000 | 59 |
| 419 | 20231120 | 123300 | 5769894350 | 34950 | 34950 | 35000 | 34950 | 16 |
| 420 | 20231120 | 123200 | 5769334650 | 35000 | 35000 | 35000 | 34950 | 119 |
| 421 | 20231120 | 123100 | 5765172200 | 35000 | 35000 | 35000 | 35000 | 35 |
| 422 | 20231120 | 123000 | 5763947200 | 35000 | 35000 | 35000 | 34950 | 42 |
| 423 | 20231120 | 122900 | 5762477400 | 35000 | 35000 | 35000 | 34950 | 65 |
| 424 | 20231120 | 122800 | 5760203800 | 35000 | 35000 | 35000 | 35000 | 31 |
| 425 | 20231120 | 122700 | 5759118800 | 35000 | 35000 | 35000 | 35000 | 33 |
| 426 | 20231120 | 122600 | 5757963800 | 35000 | 34950 | 35000 | 34950 | 231 |
| 427 | 20231120 | 122500 | 5749888150 | 34950 | 34950 | 35000 | 34950 | 45 |
| 428 | 20231120 | 122400 | 5748314000 | 35000 | 35000 | 35000 | 35000 | 39 |
| 429 | 20231120 | 122300 | 5746949000 | 35000 | 34950 | 35000 | 34950 | 42 |
| 430 | 20231120 | 122200 | 5745479250 | 34950 | 35000 | 35050 | 34950 | 155 |
| 431 | 20231120 | 122100 | 5740056350 | 35050 | 35050 | 35050 | 35050 | 32 |
| 432 | 20231120 | 122000 | 5738934750 | 35000 | 35000 | 35000 | 34950 | 138 |
| 433 | 20231120 | 121900 | 5734109000 | 35000 | 34950 | 35000 | 34950 | 38 |
| 434 | 20231120 | 121800 | 5732779150 | 35000 | 35050 | 35050 | 35000 | 445 |
| 435 | 20231120 | 121700 | 5717200650 | 35050 | 35050 | 35050 | 35050 | 133 |
| 436 | 20231120 | 121600 | 5712539000 | 35050 | 35000 | 35050 | 35000 | 125 |
| 437 | 20231120 | 121500 | 5708162600 | 35000 | 35000 | 35050 | 35000 | 2098 |
| 438 | 20231120 | 121400 | 5634679150 | 34950 | 34950 | 34950 | 34950 | 159 |
| 439 | 20231120 | 121300 | 5629122100 | 35000 | 35000 | 35000 | 35000 | 98 |
| 440 | 20231120 | 121200 | 5625692100 | 35000 | 35000 | 35000 | 35000 | 105 |
| 441 | 20231120 | 121100 | 5622017100 | 34950 | 34950 | 34950 | 34900 | 176 |
| 442 | 20231120 | 121000 | 5615870550 | 34950 | 34900 | 34950 | 34900 | 55 |
| 443 | 20231120 | 120900 | 5613948900 | 34900 | 34950 | 34950 | 34900 | 96 |
| 444 | 20231120 | 120800 | 5610593800 | 34950 | 34950 | 34950 | 34950 | 60 |
| 445 | 20231120 | 120700 | 5608496800 | 34950 | 34900 | 34950 | 34850 | 111 |
| 446 | 20231120 | 120600 | 5604622050 | 34900 | 34900 | 34900 | 34900 | 77 |
| 447 | 20231120 | 120500 | 5601934750 | 34900 | 34900 | 34900 | 34900 | 6 |
| 448 | 20231120 | 120400 | 5601725350 | 34850 | 34850 | 34850 | 34850 | 57 |
| 449 | 20231120 | 120300 | 5599738900 | 34850 | 34800 | 34850 | 34800 | 246 |
| 450 | 20231120 | 120200 | 5591176300 | 34800 | 34800 | 34800 | 34750 | 352 |
| 451 | 20231120 | 120100 | 5578932350 | 34800 | 34800 | 34800 | 34800 | 75 |
| 452 | 20231120 | 120000 | 5576322350 | 34800 | 34750 | 34800 | 34750 | 560 |
| 453 | 20231120 | 115900 | 5556849450 | 34750 | 34750 | 34800 | 34750 | 45 |
| 454 | 20231120 | 115800 | 5555285500 | 34750 | 34700 | 34800 | 34700 | 221 |
| 455 | 20231120 | 115700 | 5547605350 | 34700 | 34750 | 34750 | 34700 | 291 |
| 456 | 20231120 | 115600 | 5537500850 | 34850 | 34750 | 34850 | 34700 | 312 |
| 457 | 20231120 | 115500 | 5526653250 | 34850 | 34750 | 34850 | 34700 | 2124 |
| 458 | 20231120 | 115400 | 5452866600 | 34850 | 34800 | 34850 | 34750 | 335 |
| 459 | 20231120 | 115300 | 5441209650 | 34800 | 34850 | 34850 | 34800 | 143 |
| 460 | 20231120 | 115200 | 5436230850 | 34850 | 34800 | 34850 | 34800 | 120 |
| 461 | 20231120 | 115100 | 5432051350 | 34800 | 34850 | 34850 | 34800 | 482 |
| 462 | 20231120 | 115000 | 5415267700 | 34900 | 34900 | 34900 | 34850 | 194 |
| 463 | 20231120 | 114900 | 5408503300 | 34900 | 34850 | 34900 | 34850 | 159 |
| 464 | 20231120 | 114800 | 5402959050 | 34850 | 34850 | 34900 | 34850 | 165 |
| 465 | 20231120 | 114700 | 5397207100 | 34850 | 35000 | 35000 | 34850 | 1024 |
| 466 | 20231120 | 114600 | 5361434400 | 34950 | 35000 | 35000 | 34950 | 162 |
| 467 | 20231120 | 114500 | 5355770400 | 35000 | 35000 | 35000 | 34950 | 329 |
| 468 | 20231120 | 114400 | 5344265200 | 35000 | 34900 | 35000 | 34900 | 324 |
| 469 | 20231120 | 114300 | 5332936600 | 34950 | 34950 | 34950 | 34950 | 12 |
| 470 | 20231120 | 114200 | 5332517200 | 34900 | 34850 | 35000 | 34850 | 261 |
| 471 | 20231120 | 114100 | 5323409750 | 34850 | 34900 | 34900 | 34850 | 188 |
| 472 | 20231120 | 114000 | 5316855350 | 34800 | 34900 | 34900 | 34800 | 1844 |
| 473 | 20231120 | 113900 | 5252620950 | 34900 | 34900 | 34900 | 34850 | 154 |
| 474 | 20231120 | 113800 | 5247247350 | 34900 | 34850 | 35000 | 34850 | 243 |
| 475 | 20231120 | 113700 | 5238765750 | 34850 | 34950 | 34950 | 34850 | 130 |
| 476 | 20231120 | 113600 | 5234233400 | 34900 | 34950 | 34950 | 34900 | 119 |
| 477 | 20231120 | 113500 | 5230079400 | 34900 | 34900 | 34950 | 34850 | 496 |
| 478 | 20231120 | 113400 | 5212770850 | 34900 | 34950 | 35000 | 34900 | 360 |
| 479 | 20231120 | 113300 | 5200204850 | 35000 | 35000 | 35000 | 34900 | 1722 |
| 480 | 20231120 | 113200 | 5140020300 | 35150 | 35050 | 35150 | 34950 | 599 |
| 481 | 20231120 | 113100 | 5119041900 | 35100 | 35150 | 35150 | 35100 | 26 |
| 482 | 20231120 | 113000 | 5118129100 | 35150 | 35150 | 35200 | 35100 | 205 |
| 483 | 20231120 | 112900 | 5110922700 | 35150 | 35150 | 35200 | 35150 | 90 |
| 484 | 20231120 | 112800 | 5107757800 | 35100 | 35200 | 35200 | 35050 | 614 |
| 485 | 20231120 | 112700 | 5086200600 | 35150 | 35150 | 35150 | 35100 | 167 |
| 486 | 20231120 | 112600 | 5080330650 | 35200 | 35100 | 35200 | 35100 | 155 |
| 487 | 20231120 | 112500 | 5074883100 | 35150 | 35150 | 35200 | 35100 | 228 |
| 488 | 20231120 | 112400 | 5066867300 | 35100 | 35150 | 35150 | 35050 | 362 |
| 489 | 20231120 | 112300 | 5054166200 | 35150 | 35150 | 35200 | 35100 | 321 |
| 490 | 20231120 | 112200 | 5042882200 | 35200 | 35200 | 35200 | 35150 | 515 |
| 491 | 20231120 | 112100 | 5024770700 | 35200 | 35150 | 35200 | 35150 | 400 |
| 492 | 20231120 | 112000 | 5010695500 | 35200 | 35200 | 35200 | 35100 | 147 |
| 493 | 20231120 | 111900 | 5005527400 | 35200 | 35250 | 35250 | 35200 | 760 |
| 494 | 20231120 | 111800 | 4978760100 | 35200 | 35150 | 35200 | 35150 | 325 |
| 495 | 20231120 | 111700 | 4967326800 | 35200 | 35050 | 35200 | 35050 | 2302 |
| 496 | 20231120 | 111600 | 4886515950 | 35050 | 35100 | 35100 | 35000 | 282 |
| 497 | 20231120 | 111500 | 4876631000 | 35100 | 35250 | 35250 | 35050 | 580 |
| 498 | 20231120 | 111400 | 4856234200 | 35250 | 35300 | 35300 | 35200 | 528 |
| 499 | 20231120 | 111300 | 4837621250 | 35250 | 35200 | 35300 | 35150 | 1301 |
| 500 | 20231120 | 111200 | 4791776400 | 35200 | 35200 | 35300 | 35150 | 2143 |
| 501 | 20231120 | 111100 | 4716163400 | 35150 | 35200 | 35200 | 35100 | 170 |
| 502 | 20231120 | 111000 | 4710189050 | 35200 | 35150 | 35250 | 35150 | 400 |
| 503 | 20231120 | 110900 | 4696113900 | 35150 | 35200 | 35250 | 35150 | 1309 |
| 504 | 20231120 | 110800 | 4650082100 | 35150 | 35250 | 35250 | 35150 | 649 |
| 505 | 20231120 | 110700 | 4627233750 | 35250 | 35250 | 35300 | 35250 | 962 |
| 506 | 20231120 | 110600 | 4593308600 | 35250 | 35050 | 35250 | 35000 | 2455 |
| 507 | 20231120 | 110500 | 4506954250 | 35100 | 35100 | 35150 | 35050 | 382 |
| 508 | 20231120 | 110400 | 4493547800 | 35100 | 35050 | 35150 | 35050 | 193 |
| 509 | 20231120 | 110300 | 4486776350 | 35100 | 34950 | 35100 | 34900 | 374 |
| 510 | 20231120 | 110200 | 4473671450 | 34950 | 34950 | 35050 | 34900 | 551 |
| 511 | 20231120 | 110100 | 4454397800 | 35000 | 35250 | 35250 | 34950 | 4795 |
| 512 | 20231120 | 110000 | 4286313400 | 35150 | 35200 | 35250 | 35150 | 782 |
| 513 | 20231120 | 105900 | 4258777700 | 35150 | 35100 | 35200 | 35050 | 1809 |
| 514 | 20231120 | 105800 | 4195231350 | 35100 | 35050 | 35100 | 35050 | 1174 |
| 515 | 20231120 | 105700 | 4154038050 | 35100 | 35150 | 35200 | 35100 | 1586 |
| 516 | 20231120 | 105600 | 4098277800 | 35150 | 35150 | 35200 | 35100 | 2100 |
| 517 | 20231120 | 105500 | 4024431650 | 35150 | 35000 | 35150 | 35000 | 1234 |
| 518 | 20231120 | 105400 | 3981139300 | 35050 | 35000 | 35050 | 34900 | 3758 |
| 519 | 20231120 | 105300 | 3849604600 | 35050 | 35000 | 35050 | 35000 | 2751 |
| 520 | 20231120 | 105200 | 3753297200 | 35050 | 35000 | 35050 | 35000 | 2119 |
| 521 | 20231120 | 105100 | 3679122500 | 34950 | 34750 | 35000 | 34750 | 1603 |
| 522 | 20231120 | 105000 | 3623176000 | 34800 | 34650 | 34800 | 34650 | 2571 |
| 523 | 20231120 | 104900 | 3533981600 | 34600 | 34650 | 34650 | 34550 | 165 |
| 524 | 20231120 | 104800 | 3528269600 | 34550 | 34550 | 34650 | 34500 | 1951 |
| 525 | 20231120 | 104700 | 3460775350 | 34500 | 34450 | 34550 | 34450 | 156 |
| 526 | 20231120 | 104600 | 3455393700 | 34500 | 34450 | 34500 | 34450 | 101 |
| 527 | 20231120 | 104500 | 3451910450 | 34450 | 34500 | 34500 | 34450 | 244 |
| 528 | 20231120 | 104400 | 3443494950 | 34500 | 34500 | 34500 | 34450 | 78 |
| 529 | 20231120 | 104300 | 3440805200 | 34500 | 34500 | 34550 | 34500 | 187 |
| 530 | 20231120 | 104200 | 3434349900 | 34550 | 34550 | 34550 | 34450 | 467 |
| 531 | 20231120 | 104100 | 3418229650 | 34600 | 34550 | 34600 | 34550 | 321 |
| 532 | 20231120 | 104000 | 3407133550 | 34550 | 34550 | 34550 | 34500 | 545 |
| 533 | 20231120 | 103900 | 3388305050 | 34550 | 34500 | 34550 | 34500 | 199 |
| 534 | 20231120 | 103800 | 3381433600 | 34550 | 34600 | 34600 | 34500 | 210 |
| 535 | 20231120 | 103700 | 3374177800 | 34600 | 34500 | 34600 | 34500 | 451 |
| 536 | 20231120 | 103600 | 3358600300 | 34550 | 34500 | 34550 | 34500 | 319 |
| 537 | 20231120 | 103500 | 3347580250 | 34450 | 34550 | 34550 | 34400 | 570 |
| 538 | 20231120 | 103400 | 3327889400 | 34600 | 34500 | 34600 | 34450 | 502 |
| 539 | 20231120 | 103300 | 3310561750 | 34500 | 34500 | 34550 | 34450 | 341 |
| 540 | 20231120 | 103200 | 3298791250 | 34550 | 34550 | 34550 | 34500 | 300 |
| 541 | 20231120 | 103100 | 3288427550 | 34550 | 34550 | 34550 | 34500 | 377 |
| 542 | 20231120 | 103000 | 3275405400 | 34550 | 34500 | 34550 | 34500 | 64 |
| 543 | 20231120 | 102900 | 3273196400 | 34450 | 34450 | 34500 | 34450 | 215 |
| 544 | 20231120 | 102800 | 3265781400 | 34400 | 34300 | 34500 | 34300 | 370 |
| 545 | 20231120 | 102700 | 3253081100 | 34300 | 34300 | 34450 | 34300 | 1105 |
| 546 | 20231120 | 102600 | 3215075650 | 34300 | 34300 | 34350 | 34300 | 134 |
| 547 | 20231120 | 102500 | 3210476950 | 34300 | 34350 | 34350 | 34250 | 654 |
| 548 | 20231120 | 102400 | 3188042350 | 34400 | 34350 | 34400 | 34300 | 206 |
| 549 | 20231120 | 102300 | 3180972200 | 34350 | 34350 | 34400 | 34350 | 252 |
| 550 | 20231120 | 102200 | 3172308050 | 34350 | 34350 | 34400 | 34350 | 453 |
| 551 | 20231120 | 102100 | 3156744550 | 34350 | 34500 | 34500 | 34350 | 327 |
| 552 | 20231120 | 102000 | 3145496400 | 34450 | 34450 | 34450 | 34450 | 396 |
| 553 | 20231120 | 101900 | 3131854200 | 34450 | 34500 | 34500 | 34400 | 87 |
| 554 | 20231120 | 101800 | 3128858150 | 34500 | 34450 | 34500 | 34450 | 435 |
| 555 | 20231120 | 101700 | 3113852900 | 34450 | 34450 | 34500 | 34450 | 133 |
| 556 | 20231120 | 101600 | 3109267700 | 34450 | 34350 | 34500 | 34350 | 155 |
| 557 | 20231120 | 101500 | 3103926100 | 34350 | 34400 | 34500 | 34350 | 184 |
| 558 | 20231120 | 101400 | 3097598300 | 34350 | 34400 | 34450 | 34350 | 1516 |
| 559 | 20231120 | 101300 | 3045480850 | 34400 | 34400 | 34400 | 34350 | 239 |
| 560 | 20231120 | 101200 | 3037261750 | 34400 | 34450 | 34450 | 34400 | 193 |
| 561 | 20231120 | 101100 | 3030622100 | 34450 | 34500 | 34500 | 34400 | 639 |
| 562 | 20231120 | 101000 | 3008607500 | 34500 | 34350 | 34500 | 34300 | 430 |
| 563 | 20231120 | 100900 | 2993798400 | 34350 | 34400 | 34550 | 34250 | 1288 |
| 564 | 20231120 | 100800 | 2949447550 | 34300 | 34100 | 34400 | 34100 | 542 |
| 565 | 20231120 | 100700 | 2930879300 | 34100 | 34100 | 34300 | 34050 | 1428 |
| 566 | 20231120 | 100600 | 2882031350 | 34100 | 34100 | 34150 | 34100 | 279 |
| 567 | 20231120 | 100500 | 2872516950 | 34050 | 34200 | 34200 | 34050 | 464 |
| 568 | 20231120 | 100400 | 2856677700 | 34200 | 34150 | 34200 | 34100 | 272 |
| 569 | 20231120 | 100300 | 2847381150 | 34100 | 34100 | 34150 | 34000 | 1099 |
| 570 | 20231120 | 100200 | 2809935850 | 34100 | 34000 | 34100 | 34000 | 647 |
| 571 | 20231120 | 100100 | 2787913200 | 33900 | 33850 | 34000 | 33800 | 1191 |
| 572 | 20231120 | 100000 | 2747543350 | 33800 | 33850 | 33850 | 33800 | 145 |
| 573 | 20231120 | 095900 | 2742638900 | 33900 | 33900 | 33950 | 33850 | 247 |
| 574 | 20231120 | 095800 | 2734266850 | 33950 | 33850 | 33950 | 33800 | 429 |
| 575 | 20231120 | 095700 | 2719747450 | 33900 | 33950 | 33950 | 33800 | 851 |
| 576 | 20231120 | 095600 | 2690941100 | 33900 | 33750 | 33900 | 33700 | 1813 |
| 577 | 20231120 | 095500 | 2629612200 | 33800 | 33800 | 33850 | 33750 | 510 |
| 578 | 20231120 | 095400 | 2612380400 | 33850 | 33800 | 33850 | 33700 | 1955 |
| 579 | 20231120 | 095300 | 2546440800 | 33800 | 33750 | 33850 | 33750 | 304 |
| 580 | 20231120 | 095200 | 2536165300 | 33850 | 33700 | 33950 | 33700 | 2703 |
| 581 | 20231120 | 095100 | 2444863900 | 33700 | 33750 | 33750 | 33650 | 1498 |
| 582 | 20231120 | 095000 | 2394381700 | 33700 | 33750 | 33800 | 33700 | 878 |
| 583 | 20231120 | 094900 | 2364761400 | 33800 | 33750 | 33850 | 33750 | 686 |
| 584 | 20231120 | 094800 | 2341584050 | 33800 | 33800 | 33850 | 33750 | 2298 |
| 585 | 20231120 | 094700 | 2263965100 | 33800 | 33950 | 33950 | 33800 | 982 |
| 586 | 20231120 | 094600 | 2230705850 | 33950 | 33900 | 33950 | 33850 | 296 |
| 587 | 20231120 | 094500 | 2220677300 | 33900 | 34000 | 34000 | 33850 | 699 |
| 588 | 20231120 | 094400 | 2196978100 | 34000 | 33950 | 34000 | 33900 | 508 |
| 589 | 20231120 | 094300 | 2179732100 | 33900 | 33950 | 34000 | 33900 | 185 |
| 590 | 20231120 | 094200 | 2173449700 | 33950 | 33900 | 34000 | 33900 | 729 |
| 591 | 20231120 | 094100 | 2148706050 | 33850 | 34000 | 34000 | 33850 | 1516 |
| 592 | 20231120 | 094000 | 2097307400 | 34000 | 33950 | 34000 | 33950 | 250 |
| 593 | 20231120 | 093900 | 2088809750 | 34000 | 34050 | 34050 | 33950 | 331 |
| 594 | 20231120 | 093800 | 2077551050 | 33950 | 34000 | 34050 | 33850 | 322 |
| 595 | 20231120 | 093700 | 2066606300 | 34100 | 33800 | 34100 | 33800 | 758 |
| 596 | 20231120 | 093600 | 2040940350 | 33800 | 33600 | 33800 | 33600 | 1016 |
| 597 | 20231120 | 093500 | 2006661800 | 33600 | 33550 | 33700 | 33500 | 2387 |
| 598 | 20231120 | 093400 | 1926553050 | 33550 | 33750 | 33750 | 33550 | 4115 |
| 599 | 20231120 | 093300 | 1788056200 | 33750 | 33750 | 33800 | 33700 | 1825 |
| 600 | 20231120 | 093200 | 1726466400 | 33800 | 33750 | 33900 | 33750 | 1811 |
| 601 | 20231120 | 093100 | 1665294200 | 33800 | 33800 | 33800 | 33700 | 2148 |
| 602 | 20231120 | 093000 | 1592738300 | 33800 | 33900 | 33950 | 33800 | 2746 |
| 603 | 20231120 | 092900 | 1499766550 | 33900 | 34000 | 34100 | 33900 | 1746 |
| 604 | 20231120 | 092800 | 1440487350 | 33950 | 34100 | 34150 | 33900 | 5252 |
| 605 | 20231120 | 092700 | 1261772250 | 34100 | 34300 | 34300 | 34100 | 4434 |
| 606 | 20231120 | 092600 | 1110174900 | 34250 | 34550 | 34550 | 34250 | 3106 |
| 607 | 20231120 | 092500 | 1003432300 | 34550 | 34750 | 34750 | 34550 | 339 |
| 608 | 20231120 | 092400 | 991704150 | 34700 | 34650 | 34750 | 34500 | 563 |
| 609 | 20231120 | 092300 | 972251550 | 34600 | 34650 | 34650 | 34500 | 260 |
| 610 | 20231120 | 092200 | 963245200 | 34600 | 34600 | 34700 | 34600 | 751 |
| 611 | 20231120 | 092100 | 937226350 | 34500 | 34350 | 34500 | 34350 | 732 |
| 612 | 20231120 | 092000 | 912052400 | 34350 | 34350 | 34400 | 34300 | 469 |
| 613 | 20231120 | 091900 | 895956100 | 34350 | 34350 | 34400 | 34300 | 439 |
| 614 | 20231120 | 091800 | 880879350 | 34350 | 34450 | 34450 | 34300 | 195 |
| 615 | 20231120 | 091700 | 874184500 | 34450 | 34350 | 34450 | 34300 | 1378 |
| 616 | 20231120 | 091600 | 826876100 | 34450 | 34350 | 34550 | 34350 | 657 |
| 617 | 20231120 | 091500 | 804266550 | 34350 | 34350 | 34550 | 34350 | 1016 |
| 618 | 20231120 | 091400 | 769349000 | 34350 | 34500 | 34500 | 34350 | 1060 |
| 619 | 20231120 | 091300 | 732865400 | 34450 | 34500 | 34600 | 34450 | 449 |
| 620 | 20231120 | 091200 | 717369950 | 34500 | 34550 | 34600 | 34500 | 844 |
| 621 | 20231120 | 091100 | 688219650 | 34550 | 34550 | 34650 | 34500 | 1019 |
| 622 | 20231120 | 091000 | 653006500 | 34550 | 34600 | 34650 | 34550 | 1103 |
| 623 | 20231120 | 090900 | 614870450 | 34650 | 34700 | 34750 | 34600 | 1486 |
| 624 | 20231120 | 090800 | 563368000 | 34700 | 34900 | 34900 | 34700 | 343 |
| 625 | 20231120 | 090700 | 551437150 | 34950 | 34950 | 35050 | 34900 | 1530 |
| 626 | 20231120 | 090600 | 497968200 | 34950 | 34800 | 35200 | 34800 | 2149 |
| 627 | 20231120 | 090500 | 422728550 | 34800 | 34550 | 34800 | 34400 | 1365 |
| 628 | 20231120 | 090400 | 375616750 | 34550 | 34950 | 35000 | 34550 | 1480 |
| 629 | 20231120 | 090300 | 324125550 | 34950 | 34750 | 35000 | 34650 | 1705 |
| 630 | 20231120 | 090200 | 264816500 | 34750 | 34300 | 34850 | 34300 | 1870 |
| 631 | 20231120 | 090100 | 200102200 | 34350 | 34150 | 34400 | 34150 | 1879 |
| 632 | 20231120 | 090000 | 135782150 | 34250 | 34250 | 34500 | 34200 | 3965 |