30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 183200 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 4041 |
| 3 | 20231121 | 183100 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 4 | 20231121 | 183000 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 5 | 20231121 | 182900 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 6 | 20231121 | 182800 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 7 | 20231121 | 182700 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 8 | 20231121 | 182600 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 9 | 20231121 | 182500 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 10 | 20231121 | 182400 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 11 | 20231121 | 182300 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 12 | 20231121 | 182200 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 13 | 20231121 | 182100 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 14 | 20231121 | 182000 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 15 | 20231121 | 181900 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 16 | 20231121 | 181800 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 17 | 20231121 | 181700 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 18 | 20231121 | 181600 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 19 | 20231121 | 181500 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 20 | 20231121 | 181400 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 21 | 20231121 | 181300 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 22 | 20231121 | 181200 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 23 | 20231121 | 181100 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 24 | 20231121 | 181000 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 25 | 20231121 | 180900 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 26 | 20231121 | 180800 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 27 | 20231121 | 180700 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 28 | 20231121 | 180600 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 29 | 20231121 | 180500 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 30 | 20231121 | 180400 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 31 | 20231121 | 180300 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 32 | 20231121 | 180200 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 4041 |
| 33 | 20231121 | 180100 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 34 | 20231121 | 180000 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 35 | 20231121 | 175900 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 36 | 20231121 | 175800 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 37 | 20231121 | 175700 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 38 | 20231121 | 175600 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 39 | 20231121 | 175500 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 40 | 20231121 | 175400 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 41 | 20231121 | 175300 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 42 | 20231121 | 175200 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 43 | 20231121 | 175100 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 44 | 20231121 | 175000 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 45 | 20231121 | 174900 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 46 | 20231121 | 174800 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 47 | 20231121 | 174700 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 48 | 20231121 | 174600 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 49 | 20231121 | 174500 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 50 | 20231121 | 174400 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 51 | 20231121 | 174300 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 52 | 20231121 | 174200 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 53 | 20231121 | 174100 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 54 | 20231121 | 174000 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 55 | 20231121 | 173900 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 56 | 20231121 | 173800 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 57 | 20231121 | 173700 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 58 | 20231121 | 173600 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 59 | 20231121 | 173500 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 60 | 20231121 | 173400 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 61 | 20231121 | 173300 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 62 | 20231121 | 173200 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 4041 |
| 63 | 20231121 | 173100 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 64 | 20231121 | 173000 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 65 | 20231121 | 172900 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 66 | 20231121 | 172800 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 67 | 20231121 | 172700 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 68 | 20231121 | 172600 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 69 | 20231121 | 172500 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 70 | 20231121 | 172400 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 71 | 20231121 | 172300 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 72 | 20231121 | 172200 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 73 | 20231121 | 172100 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 74 | 20231121 | 172000 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 75 | 20231121 | 171900 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 76 | 20231121 | 171800 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 77 | 20231121 | 171700 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 78 | 20231121 | 171600 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 79 | 20231121 | 171500 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 80 | 20231121 | 171400 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 81 | 20231121 | 171300 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 82 | 20231121 | 171200 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 83 | 20231121 | 171100 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 84 | 20231121 | 171000 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 85 | 20231121 | 170900 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 86 | 20231121 | 170800 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 87 | 20231121 | 170700 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 88 | 20231121 | 170600 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 89 | 20231121 | 170500 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 90 | 20231121 | 170400 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 91 | 20231121 | 170300 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 92 | 20231121 | 170200 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 4041 |
| 93 | 20231121 | 170100 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 94 | 20231121 | 170000 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 95 | 20231121 | 165900 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 96 | 20231121 | 165800 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 97 | 20231121 | 165700 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 98 | 20231121 | 165600 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 99 | 20231121 | 165500 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 100 | 20231121 | 165400 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 101 | 20231121 | 165300 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 102 | 20231121 | 165200 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 103 | 20231121 | 165100 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 104 | 20231121 | 165000 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 105 | 20231121 | 164900 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 106 | 20231121 | 164800 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 107 | 20231121 | 164700 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 108 | 20231121 | 164600 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 109 | 20231121 | 164500 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 110 | 20231121 | 164400 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 111 | 20231121 | 164300 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 112 | 20231121 | 164200 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 113 | 20231121 | 164100 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 114 | 20231121 | 164000 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 115 | 20231121 | 163900 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 116 | 20231121 | 163800 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 117 | 20231121 | 163700 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 118 | 20231121 | 163600 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 119 | 20231121 | 163500 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 120 | 20231121 | 163400 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 121 | 20231121 | 163300 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 122 | 20231121 | 163200 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 4041 |
| 123 | 20231121 | 163100 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 124 | 20231121 | 163000 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 125 | 20231121 | 162900 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 126 | 20231121 | 162800 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 127 | 20231121 | 162700 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 128 | 20231121 | 162600 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 129 | 20231121 | 162500 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 130 | 20231121 | 162400 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 131 | 20231121 | 162300 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 132 | 20231121 | 162200 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 133 | 20231121 | 162100 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 134 | 20231121 | 162000 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 135 | 20231121 | 161900 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 136 | 20231121 | 161800 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 137 | 20231121 | 161700 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 138 | 20231121 | 161600 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 139 | 20231121 | 161500 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 140 | 20231121 | 161400 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 141 | 20231121 | 161300 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 142 | 20231121 | 161200 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 143 | 20231121 | 161100 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 144 | 20231121 | 161000 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 145 | 20231121 | 160900 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 146 | 20231121 | 160800 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 147 | 20231121 | 160700 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 148 | 20231121 | 160600 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 149 | 20231121 | 160500 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 150 | 20231121 | 160400 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 151 | 20231121 | 160300 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 152 | 20231121 | 160200 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 4041 |
| 153 | 20231121 | 160100 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 154 | 20231121 | 160000 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 155 | 20231121 | 155900 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 156 | 20231121 | 155800 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 157 | 20231121 | 155700 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 158 | 20231121 | 155600 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 159 | 20231121 | 155500 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 160 | 20231121 | 155400 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 161 | 20231121 | 155300 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 162 | 20231121 | 155200 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 163 | 20231121 | 155100 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 164 | 20231121 | 155000 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 165 | 20231121 | 154900 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 166 | 20231121 | 154800 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 167 | 20231121 | 154700 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 168 | 20231121 | 154600 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 169 | 20231121 | 154500 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 170 | 20231121 | 154400 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 171 | 20231121 | 154300 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 172 | 20231121 | 154200 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 173 | 20231121 | 154100 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 174 | 20231121 | 154000 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 175 | 20231121 | 153900 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 176 | 20231121 | 153800 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 177 | 20231121 | 153700 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 178 | 20231121 | 153600 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 179 | 20231121 | 153500 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 180 | 20231121 | 153400 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 181 | 20231121 | 153300 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 182 | 20231121 | 153200 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 4041 |
| 183 | 20231121 | 153100 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 184 | 20231121 | 153000 | 6304794850 | 29750 | 29750 | 29750 | 29750 | 4041 |
| 185 | 20231121 | 152900 | 6184575100 | 29800 | 29800 | 29800 | 29800 | 0 |
| 186 | 20231121 | 152800 | 6184575100 | 29800 | 29800 | 29800 | 29800 | 0 |
| 187 | 20231121 | 152700 | 6184575100 | 29800 | 29800 | 29800 | 29800 | 0 |
| 188 | 20231121 | 152600 | 6184575100 | 29800 | 29800 | 29800 | 29800 | 0 |
| 189 | 20231121 | 152500 | 6184575100 | 29800 | 29800 | 29800 | 29800 | 0 |
| 190 | 20231121 | 152400 | 6184575100 | 29800 | 29800 | 29800 | 29800 | 0 |
| 191 | 20231121 | 152300 | 6184575100 | 29800 | 29800 | 29800 | 29800 | 0 |
| 192 | 20231121 | 152200 | 6184575100 | 29800 | 29800 | 29800 | 29800 | 0 |
| 193 | 20231121 | 152100 | 6184575100 | 29800 | 29800 | 29800 | 29800 | 0 |
| 194 | 20231121 | 152000 | 6184575100 | 29800 | 29800 | 29800 | 29800 | 0 |
| 195 | 20231121 | 151900 | 6184575100 | 29800 | 29750 | 29850 | 29750 | 785 |
| 196 | 20231121 | 151800 | 6161183900 | 29800 | 29750 | 29800 | 29750 | 432 |
| 197 | 20231121 | 151700 | 6148318050 | 29750 | 29750 | 29800 | 29750 | 360 |
| 198 | 20231121 | 151600 | 6137606500 | 29750 | 29800 | 29800 | 29750 | 238 |
| 199 | 20231121 | 151500 | 6130519500 | 29800 | 29750 | 29800 | 29750 | 447 |
| 200 | 20231121 | 151400 | 6117217600 | 29750 | 29750 | 29800 | 29750 | 362 |
| 201 | 20231121 | 151300 | 6106443950 | 29750 | 29750 | 29800 | 29750 | 390 |
| 202 | 20231121 | 151200 | 6094830800 | 29800 | 29800 | 29850 | 29750 | 1218 |
| 203 | 20231121 | 151100 | 6058488300 | 29800 | 29800 | 29850 | 29800 | 411 |
| 204 | 20231121 | 151000 | 6046240100 | 29800 | 29800 | 29800 | 29800 | 340 |
| 205 | 20231121 | 150900 | 6036108100 | 29800 | 29750 | 29800 | 29750 | 1064 |
| 206 | 20231121 | 150800 | 6004406300 | 29800 | 29800 | 29800 | 29750 | 470 |
| 207 | 20231121 | 150700 | 5990405150 | 29750 | 29750 | 29800 | 29750 | 107 |
| 208 | 20231121 | 150600 | 5987221800 | 29750 | 29800 | 29800 | 29750 | 564 |
| 209 | 20231121 | 150500 | 5970425000 | 29750 | 29800 | 29850 | 29750 | 1629 |
| 210 | 20231121 | 150400 | 5921891500 | 29800 | 29800 | 29800 | 29800 | 91 |
| 211 | 20231121 | 150300 | 5919179700 | 29850 | 29850 | 29850 | 29800 | 525 |
| 212 | 20231121 | 150200 | 5903529400 | 29850 | 29850 | 29850 | 29800 | 82 |
| 213 | 20231121 | 150100 | 5901084350 | 29800 | 29900 | 29900 | 29800 | 182 |
| 214 | 20231121 | 150000 | 5895657400 | 29900 | 29850 | 29900 | 29800 | 386 |
| 215 | 20231121 | 145900 | 5884139950 | 29850 | 29850 | 29850 | 29800 | 129 |
| 216 | 20231121 | 145800 | 5880292750 | 29850 | 29900 | 29900 | 29850 | 1076 |
| 217 | 20231121 | 145700 | 5848160600 | 29900 | 29850 | 29900 | 29850 | 157 |
| 218 | 20231121 | 145600 | 5843473400 | 29850 | 29850 | 29900 | 29850 | 311 |
| 219 | 20231121 | 145500 | 5834190000 | 29850 | 29850 | 29900 | 29850 | 102 |
| 220 | 20231121 | 145400 | 5831145200 | 29850 | 29900 | 29900 | 29800 | 964 |
| 221 | 20231121 | 145300 | 5802394400 | 29900 | 29850 | 29900 | 29850 | 198 |
| 222 | 20231121 | 145200 | 5796483350 | 29900 | 29850 | 29900 | 29850 | 216 |
| 223 | 20231121 | 145100 | 5790030700 | 29850 | 29850 | 29850 | 29800 | 184 |
| 224 | 20231121 | 145000 | 5784544400 | 29850 | 29850 | 29850 | 29800 | 816 |
| 225 | 20231121 | 144900 | 5760186950 | 29850 | 29850 | 29850 | 29800 | 430 |
| 226 | 20231121 | 144800 | 5747354100 | 29850 | 29900 | 29900 | 29850 | 1142 |
| 227 | 20231121 | 144700 | 5713227400 | 29900 | 29950 | 29950 | 29900 | 62 |
| 228 | 20231121 | 144600 | 5711373450 | 29950 | 29900 | 29950 | 29900 | 112 |
| 229 | 20231121 | 144500 | 5708021300 | 29900 | 29950 | 29950 | 29900 | 463 |
| 230 | 20231121 | 144400 | 5694154500 | 29950 | 29900 | 29950 | 29900 | 425 |
| 231 | 20231121 | 144300 | 5681431200 | 29900 | 29950 | 29950 | 29900 | 104 |
| 232 | 20231121 | 144200 | 5678321350 | 29900 | 29850 | 29900 | 29850 | 731 |
| 233 | 20231121 | 144100 | 5656477950 | 29850 | 29800 | 29850 | 29800 | 1276 |
| 234 | 20231121 | 144000 | 5618404500 | 29800 | 29800 | 29800 | 29800 | 275 |
| 235 | 20231121 | 143900 | 5610209500 | 29800 | 29850 | 29850 | 29800 | 716 |
| 236 | 20231121 | 143800 | 5588844850 | 29900 | 29850 | 29900 | 29850 | 271 |
| 237 | 20231121 | 143700 | 5580751100 | 29850 | 29850 | 29850 | 29850 | 598 |
| 238 | 20231121 | 143600 | 5562900800 | 29850 | 29850 | 29900 | 29850 | 61 |
| 239 | 20231121 | 143500 | 5561078350 | 29900 | 29850 | 29900 | 29850 | 2430 |
| 240 | 20231121 | 143400 | 5488542750 | 29850 | 29900 | 29900 | 29850 | 145 |
| 241 | 20231121 | 143300 | 5484209750 | 29900 | 29950 | 29950 | 29850 | 1440 |
| 242 | 20231121 | 143200 | 5441154700 | 29900 | 29900 | 29950 | 29900 | 94 |
| 243 | 20231121 | 143100 | 5438344000 | 29900 | 29950 | 29950 | 29900 | 190 |
| 244 | 20231121 | 143000 | 5432655750 | 29900 | 29900 | 29950 | 29900 | 111 |
| 245 | 20231121 | 142900 | 5429336800 | 29900 | 29900 | 29950 | 29900 | 436 |
| 246 | 20231121 | 142800 | 5416291100 | 29900 | 29900 | 29950 | 29900 | 151 |
| 247 | 20231121 | 142700 | 5411775450 | 29900 | 29900 | 29900 | 29900 | 39 |
| 248 | 20231121 | 142600 | 5410609350 | 29900 | 29900 | 29900 | 29900 | 82 |
| 249 | 20231121 | 142500 | 5408157550 | 29900 | 29900 | 29900 | 29900 | 134 |
| 250 | 20231121 | 142400 | 5404150950 | 29900 | 29900 | 29900 | 29900 | 421 |
| 251 | 20231121 | 142300 | 5391563050 | 29900 | 29900 | 29900 | 29900 | 363 |
| 252 | 20231121 | 142200 | 5380709350 | 29900 | 29900 | 29950 | 29900 | 727 |
| 253 | 20231121 | 142100 | 5358967950 | 29950 | 29900 | 29950 | 29900 | 158 |
| 254 | 20231121 | 142000 | 5354238750 | 29900 | 29900 | 29950 | 29900 | 109 |
| 255 | 20231121 | 141900 | 5350978150 | 29900 | 29950 | 29950 | 29900 | 152 |
| 256 | 20231121 | 141800 | 5346432600 | 29950 | 29900 | 29950 | 29900 | 8 |
| 257 | 20231121 | 141700 | 5346193300 | 29900 | 29950 | 29950 | 29900 | 382 |
| 258 | 20231121 | 141600 | 5334764950 | 29900 | 29900 | 29900 | 29900 | 261 |
| 259 | 20231121 | 141500 | 5326961050 | 29900 | 29950 | 29950 | 29900 | 40 |
| 260 | 20231121 | 141400 | 5325764800 | 29900 | 29950 | 29950 | 29900 | 76 |
| 261 | 20231121 | 141300 | 5323492300 | 29900 | 29950 | 29950 | 29900 | 89 |
| 262 | 20231121 | 141200 | 5320829950 | 29900 | 29900 | 29950 | 29900 | 67 |
| 263 | 20231121 | 141100 | 5318826600 | 29950 | 29900 | 29950 | 29900 | 120 |
| 264 | 20231121 | 141000 | 5315238550 | 29900 | 29900 | 29950 | 29900 | 94 |
| 265 | 20231121 | 140900 | 5312427800 | 29900 | 29900 | 29900 | 29900 | 162 |
| 266 | 20231121 | 140800 | 5307584000 | 29900 | 29950 | 29950 | 29900 | 92 |
| 267 | 20231121 | 140700 | 5304831700 | 29900 | 29950 | 29950 | 29900 | 77 |
| 268 | 20231121 | 140600 | 5302529150 | 29950 | 29900 | 29950 | 29900 | 124 |
| 269 | 20231121 | 140500 | 5298821500 | 29950 | 29950 | 29950 | 29950 | 19 |
| 270 | 20231121 | 140400 | 5298252450 | 29900 | 29900 | 29900 | 29900 | 180 |
| 271 | 20231121 | 140300 | 5292870450 | 29900 | 29900 | 29900 | 29900 | 111 |
| 272 | 20231121 | 140200 | 5289551550 | 29950 | 29950 | 29950 | 29900 | 132 |
| 273 | 20231121 | 140100 | 5285600150 | 29900 | 29900 | 29950 | 29900 | 163 |
| 274 | 20231121 | 140000 | 5280726400 | 29900 | 29900 | 29950 | 29900 | 239 |
| 275 | 20231121 | 135900 | 5273579650 | 29900 | 29900 | 29900 | 29900 | 311 |
| 276 | 20231121 | 135800 | 5264280750 | 29850 | 29900 | 29900 | 29850 | 182 |
| 277 | 20231121 | 135700 | 5258843050 | 29900 | 29850 | 29900 | 29850 | 66 |
| 278 | 20231121 | 135600 | 5256872800 | 29850 | 29850 | 29900 | 29850 | 69 |
| 279 | 20231121 | 135500 | 5254811650 | 29900 | 29900 | 29900 | 29850 | 207 |
| 280 | 20231121 | 135400 | 5248628350 | 29900 | 29850 | 29900 | 29850 | 105 |
| 281 | 20231121 | 135300 | 5245492600 | 29850 | 29900 | 29900 | 29850 | 604 |
| 282 | 20231121 | 135200 | 5227436800 | 29900 | 29900 | 29900 | 29900 | 815 |
| 283 | 20231121 | 135100 | 5203068300 | 29950 | 29950 | 29950 | 29950 | 365 |
| 284 | 20231121 | 135000 | 5192136550 | 29950 | 29950 | 30000 | 29950 | 28 |
| 285 | 20231121 | 134900 | 5191297850 | 29950 | 29950 | 29950 | 29950 | 113 |
| 286 | 20231121 | 134800 | 5187913500 | 29950 | 29950 | 29950 | 29950 | 159 |
| 287 | 20231121 | 134700 | 5183151450 | 29950 | 29950 | 30000 | 29950 | 124 |
| 288 | 20231121 | 134600 | 5179436900 | 29950 | 29950 | 29950 | 29950 | 251 |
| 289 | 20231121 | 134500 | 5171919450 | 29950 | 29900 | 29950 | 29900 | 207 |
| 290 | 20231121 | 134400 | 5165725150 | 29900 | 29950 | 29950 | 29900 | 122 |
| 291 | 20231121 | 134300 | 5162074250 | 29950 | 29900 | 29950 | 29900 | 663 |
| 292 | 20231121 | 134200 | 5142247200 | 29900 | 29900 | 29950 | 29900 | 618 |
| 293 | 20231121 | 134100 | 5123739000 | 29900 | 29900 | 29950 | 29900 | 114 |
| 294 | 20231121 | 134000 | 5120330350 | 29900 | 29900 | 29950 | 29900 | 210 |
| 295 | 20231121 | 133900 | 5114050950 | 29900 | 29950 | 29950 | 29900 | 604 |
| 296 | 20231121 | 133800 | 5095962050 | 29950 | 29950 | 29950 | 29950 | 697 |
| 297 | 20231121 | 133700 | 5075086900 | 29950 | 29950 | 29950 | 29950 | 138 |
| 298 | 20231121 | 133600 | 5070953800 | 29950 | 29950 | 30000 | 29950 | 194 |
| 299 | 20231121 | 133500 | 5065143250 | 29950 | 30000 | 30000 | 29950 | 105 |
| 300 | 20231121 | 133400 | 5061998450 | 29950 | 29950 | 29950 | 29950 | 15 |
| 301 | 20231121 | 133300 | 5061549200 | 30000 | 30050 | 30050 | 30000 | 2 |
| 302 | 20231121 | 133200 | 5061489150 | 29950 | 29950 | 30000 | 29950 | 170 |
| 303 | 20231121 | 133100 | 5056393200 | 29950 | 30000 | 30000 | 29950 | 456 |
| 304 | 20231121 | 133000 | 5042714500 | 30000 | 30000 | 30100 | 30000 | 70 |
| 305 | 20231121 | 132900 | 5040610300 | 30000 | 30050 | 30050 | 30000 | 743 |
| 306 | 20231121 | 132800 | 5018296350 | 30050 | 30100 | 30100 | 30050 | 214 |
| 307 | 20231121 | 132700 | 5011863150 | 30050 | 30050 | 30050 | 30000 | 845 |
| 308 | 20231121 | 132600 | 4986489900 | 30050 | 30050 | 30050 | 30000 | 38 |
| 309 | 20231121 | 132500 | 4985349700 | 30050 | 30050 | 30050 | 30050 | 9 |
| 310 | 20231121 | 132400 | 4985079250 | 30000 | 30000 | 30050 | 29950 | 372 |
| 311 | 20231121 | 132300 | 4973918600 | 29950 | 29950 | 29950 | 29950 | 86 |
| 312 | 20231121 | 132200 | 4971342900 | 29950 | 30000 | 30000 | 29950 | 56 |
| 313 | 20231121 | 132100 | 4969665100 | 30000 | 30000 | 30000 | 30000 | 23 |
| 314 | 20231121 | 132000 | 4968975100 | 30000 | 30000 | 30000 | 29950 | 464 |
| 315 | 20231121 | 131900 | 4955059400 | 30000 | 30000 | 30050 | 30000 | 164 |
| 316 | 20231121 | 131800 | 4950139300 | 30000 | 30000 | 30000 | 30000 | 141 |
| 317 | 20231121 | 131700 | 4945909300 | 30000 | 30050 | 30050 | 30000 | 73 |
| 318 | 20231121 | 131600 | 4943718550 | 30000 | 30000 | 30050 | 30000 | 112 |
| 319 | 20231121 | 131500 | 4940358400 | 30000 | 30000 | 30000 | 30000 | 123 |
| 320 | 20231121 | 131400 | 4936668400 | 30000 | 30000 | 30050 | 30000 | 116 |
| 321 | 20231121 | 131300 | 4933188350 | 30000 | 30050 | 30050 | 30000 | 170 |
| 322 | 20231121 | 131200 | 4928084700 | 30000 | 30000 | 30000 | 30000 | 23 |
| 323 | 20231121 | 131100 | 4927394700 | 30050 | 30000 | 30050 | 30000 | 35 |
| 324 | 20231121 | 131000 | 4926344650 | 30000 | 30000 | 30050 | 30000 | 66 |
| 325 | 20231121 | 130900 | 4924363900 | 30000 | 30000 | 30000 | 30000 | 329 |
| 326 | 20231121 | 130800 | 4914493900 | 29950 | 29950 | 29950 | 29950 | 88 |
| 327 | 20231121 | 130700 | 4911858300 | 29950 | 29900 | 29950 | 29900 | 275 |
| 328 | 20231121 | 130600 | 4903626250 | 29950 | 29950 | 29950 | 29950 | 53 |
| 329 | 20231121 | 130500 | 4902038900 | 29900 | 29950 | 29950 | 29900 | 501 |
| 330 | 20231121 | 130400 | 4887034550 | 29950 | 29950 | 30000 | 29950 | 27 |
| 331 | 20231121 | 130300 | 4886225150 | 29950 | 29950 | 30000 | 29950 | 170 |
| 332 | 20231121 | 130200 | 4881132750 | 29950 | 30000 | 30000 | 29950 | 297 |
| 333 | 20231121 | 130100 | 4872237100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 334 | 20231121 | 130000 | 4872237100 | 29950 | 29950 | 30000 | 29950 | 191 |
| 335 | 20231121 | 125900 | 4866514150 | 29950 | 29950 | 30000 | 29950 | 181 |
| 336 | 20231121 | 125800 | 4861089900 | 29950 | 29950 | 30000 | 29950 | 92 |
| 337 | 20231121 | 125700 | 4858334450 | 30000 | 30000 | 30000 | 30000 | 72 |
| 338 | 20231121 | 125600 | 4856174450 | 30000 | 30000 | 30000 | 29950 | 251 |
| 339 | 20231121 | 125500 | 4848646850 | 30000 | 30050 | 30050 | 30000 | 413 |
| 340 | 20231121 | 125400 | 4836239850 | 30050 | 30000 | 30050 | 30000 | 278 |
| 341 | 20231121 | 125300 | 4827899750 | 30000 | 29950 | 30000 | 29950 | 595 |
| 342 | 20231121 | 125200 | 4810079450 | 29900 | 29950 | 30000 | 29900 | 683 |
| 343 | 20231121 | 125100 | 4789630100 | 29950 | 30000 | 30000 | 29950 | 665 |
| 344 | 20231121 | 125000 | 4769713050 | 30000 | 29950 | 30000 | 29950 | 96 |
| 345 | 20231121 | 124900 | 4766837100 | 29950 | 29950 | 30000 | 29950 | 24 |
| 346 | 20231121 | 124800 | 4766118150 | 29950 | 30000 | 30000 | 29950 | 95 |
| 347 | 20231121 | 124700 | 4763272800 | 29950 | 30000 | 30000 | 29950 | 63 |
| 348 | 20231121 | 124600 | 4761384900 | 30100 | 30000 | 30100 | 30000 | 109 |
| 349 | 20231121 | 124500 | 4758114800 | 29950 | 29950 | 29950 | 29950 | 97 |
| 350 | 20231121 | 124400 | 4755209650 | 29950 | 30000 | 30000 | 29950 | 217 |
| 351 | 20231121 | 124300 | 4748703150 | 30000 | 30050 | 30050 | 30000 | 311 |
| 352 | 20231121 | 124200 | 4739372650 | 30050 | 30050 | 30050 | 30050 | 217 |
| 353 | 20231121 | 124100 | 4732851800 | 30100 | 30050 | 30100 | 30050 | 281 |
| 354 | 20231121 | 124000 | 4724405300 | 30000 | 30000 | 30050 | 30000 | 38 |
| 355 | 20231121 | 123900 | 4723264950 | 30000 | 30100 | 30100 | 30000 | 116 |
| 356 | 20231121 | 123800 | 4719774450 | 30100 | 29950 | 30100 | 29950 | 1536 |
| 357 | 20231121 | 123700 | 4673688200 | 29950 | 29950 | 30000 | 29950 | 79 |
| 358 | 20231121 | 123600 | 4671321150 | 29900 | 30000 | 30000 | 29900 | 794 |
| 359 | 20231121 | 123500 | 4647564550 | 29950 | 29950 | 30000 | 29950 | 446 |
| 360 | 20231121 | 123400 | 4634204850 | 29950 | 30000 | 30000 | 29950 | 163 |
| 361 | 20231121 | 123300 | 4629322350 | 29950 | 29950 | 29950 | 29950 | 158 |
| 362 | 20231121 | 123200 | 4624590250 | 29950 | 29950 | 29950 | 29950 | 111 |
| 363 | 20231121 | 123100 | 4621265800 | 29950 | 29900 | 29950 | 29900 | 299 |
| 364 | 20231121 | 123000 | 4612319400 | 29900 | 29950 | 29950 | 29900 | 60 |
| 365 | 20231121 | 122900 | 4610525350 | 29900 | 29950 | 29950 | 29900 | 42 |
| 366 | 20231121 | 122800 | 4609269450 | 30000 | 29900 | 30000 | 29900 | 80 |
| 367 | 20231121 | 122700 | 4606877000 | 29900 | 29950 | 29950 | 29900 | 72 |
| 368 | 20231121 | 122600 | 4604723000 | 29950 | 29950 | 29950 | 29900 | 270 |
| 369 | 20231121 | 122500 | 4596636600 | 29950 | 30000 | 30000 | 29950 | 123 |
| 370 | 20231121 | 122400 | 4592952550 | 30000 | 29950 | 30000 | 29950 | 122 |
| 371 | 20231121 | 122300 | 4589298550 | 29950 | 29950 | 30000 | 29950 | 193 |
| 372 | 20231121 | 122200 | 4583513250 | 29950 | 29950 | 29950 | 29950 | 852 |
| 373 | 20231121 | 122100 | 4557995850 | 29950 | 30000 | 30000 | 29950 | 588 |
| 374 | 20231121 | 122000 | 4540358850 | 30000 | 30050 | 30050 | 30000 | 2045 |
| 375 | 20231121 | 121900 | 4479007850 | 30050 | 30050 | 30050 | 30000 | 81 |
| 376 | 20231121 | 121800 | 4476574050 | 30000 | 30050 | 30100 | 30000 | 958 |
| 377 | 20231121 | 121700 | 4447789800 | 30050 | 30050 | 30100 | 30050 | 42 |
| 378 | 20231121 | 121600 | 4446527650 | 30050 | 30150 | 30150 | 30050 | 64 |
| 379 | 20231121 | 121500 | 4444603950 | 30150 | 30150 | 30150 | 30050 | 71 |
| 380 | 20231121 | 121400 | 4442469550 | 30100 | 30100 | 30100 | 30050 | 660 |
| 381 | 20231121 | 121300 | 4422607450 | 30100 | 30100 | 30100 | 30100 | 21 |
| 382 | 20231121 | 121200 | 4421975350 | 30100 | 30100 | 30100 | 30100 | 45 |
| 383 | 20231121 | 121100 | 4420620850 | 30100 | 30150 | 30150 | 30100 | 35 |
| 384 | 20231121 | 121000 | 4419566450 | 30150 | 30100 | 30150 | 30100 | 44 |
| 385 | 20231121 | 120900 | 4418241550 | 30200 | 30200 | 30200 | 30200 | 7 |
| 386 | 20231121 | 120800 | 4418030150 | 30100 | 30150 | 30150 | 30100 | 158 |
| 387 | 20231121 | 120700 | 4413266650 | 30150 | 30150 | 30150 | 30150 | 57 |
| 388 | 20231121 | 120600 | 4411548100 | 30150 | 30100 | 30150 | 30100 | 2 |
| 389 | 20231121 | 120500 | 4411487850 | 30200 | 30100 | 30200 | 30050 | 267 |
| 390 | 20231121 | 120400 | 4403444400 | 30100 | 30100 | 30100 | 30100 | 96 |
| 391 | 20231121 | 120300 | 4400554800 | 30100 | 30100 | 30100 | 30100 | 37 |
| 392 | 20231121 | 120200 | 4399441100 | 30100 | 30100 | 30100 | 30050 | 59 |
| 393 | 20231121 | 120100 | 4397666700 | 30100 | 30100 | 30100 | 30100 | 201 |
| 394 | 20231121 | 120000 | 4391616600 | 30100 | 30050 | 30100 | 30050 | 189 |
| 395 | 20231121 | 115900 | 4385936500 | 30050 | 30100 | 30100 | 30050 | 116 |
| 396 | 20231121 | 115800 | 4382450000 | 30050 | 30100 | 30100 | 30050 | 52 |
| 397 | 20231121 | 115700 | 4380886850 | 30100 | 30050 | 30100 | 30050 | 201 |
| 398 | 20231121 | 115600 | 4374839300 | 30050 | 30100 | 30150 | 30050 | 336 |
| 399 | 20231121 | 115500 | 4364727800 | 30100 | 30150 | 30150 | 30100 | 114 |
| 400 | 20231121 | 115400 | 4361296300 | 30200 | 30150 | 30200 | 30100 | 28 |
| 401 | 20231121 | 115300 | 4360452000 | 30150 | 30150 | 30150 | 30150 | 53 |
| 402 | 20231121 | 115200 | 4358854050 | 30150 | 30200 | 30200 | 30150 | 55 |
| 403 | 20231121 | 115100 | 4357195400 | 30150 | 30200 | 30200 | 30150 | 126 |
| 404 | 20231121 | 115000 | 4353395450 | 30200 | 30200 | 30200 | 30200 | 25 |
| 405 | 20231121 | 114900 | 4352640450 | 30150 | 30200 | 30200 | 30150 | 120 |
| 406 | 20231121 | 114800 | 4349022350 | 30200 | 30150 | 30200 | 30150 | 28 |
| 407 | 20231121 | 114700 | 4348176800 | 30150 | 30150 | 30150 | 30150 | 57 |
| 408 | 20231121 | 114600 | 4346458250 | 30150 | 30250 | 30250 | 30150 | 155 |
| 409 | 20231121 | 114500 | 4341779650 | 30200 | 30250 | 30250 | 30200 | 16 |
| 410 | 20231121 | 114400 | 4341296400 | 30250 | 30300 | 30300 | 30150 | 57 |
| 411 | 20231121 | 114300 | 4339571450 | 30150 | 30350 | 30350 | 30150 | 1870 |
| 412 | 20231121 | 114200 | 4283059850 | 30350 | 30300 | 30400 | 30300 | 314 |
| 413 | 20231121 | 114100 | 4273530250 | 30400 | 30400 | 30400 | 30400 | 43 |
| 414 | 20231121 | 114000 | 4272223050 | 30300 | 30400 | 30400 | 30300 | 104 |
| 415 | 20231121 | 113900 | 4269063350 | 30450 | 30400 | 30450 | 30400 | 1068 |
| 416 | 20231121 | 113800 | 4236595600 | 30400 | 30400 | 30450 | 30400 | 212 |
| 417 | 20231121 | 113700 | 4230146650 | 30300 | 30300 | 30400 | 30300 | 261 |
| 418 | 20231121 | 113600 | 4222236950 | 30300 | 30350 | 30400 | 30300 | 29 |
| 419 | 20231121 | 113500 | 4221357450 | 30350 | 30400 | 30400 | 30300 | 416 |
| 420 | 20231121 | 113400 | 4208731550 | 30450 | 30450 | 30450 | 30400 | 254 |
| 421 | 20231121 | 113300 | 4201006250 | 30500 | 30500 | 30500 | 30450 | 756 |
| 422 | 20231121 | 113200 | 4177954850 | 30550 | 30500 | 30550 | 30500 | 1365 |
| 423 | 20231121 | 113100 | 4136316600 | 30500 | 30500 | 30500 | 30450 | 77 |
| 424 | 20231121 | 113000 | 4133969150 | 30500 | 30500 | 30600 | 30500 | 1412 |
| 425 | 20231121 | 112900 | 4090815650 | 30500 | 30450 | 30550 | 30450 | 1025 |
| 426 | 20231121 | 112800 | 4059562550 | 30450 | 30450 | 30450 | 30450 | 187 |
| 427 | 20231121 | 112700 | 4053868400 | 30450 | 30450 | 30450 | 30450 | 192 |
| 428 | 20231121 | 112600 | 4048022000 | 30450 | 30450 | 30500 | 30450 | 1517 |
| 429 | 20231121 | 112500 | 4001828850 | 30400 | 30400 | 30500 | 30400 | 1173 |
| 430 | 20231121 | 112400 | 3966109850 | 30400 | 30350 | 30400 | 30350 | 413 |
| 431 | 20231121 | 112300 | 3953558500 | 30300 | 30300 | 30450 | 30300 | 3856 |
| 432 | 20231121 | 112200 | 3836444700 | 30250 | 30300 | 30300 | 30200 | 452 |
| 433 | 20231121 | 112100 | 3822793600 | 30300 | 30250 | 30300 | 30250 | 756 |
| 434 | 20231121 | 112000 | 3799912400 | 30250 | 30250 | 30300 | 30250 | 405 |
| 435 | 20231121 | 111900 | 3787650650 | 30250 | 30300 | 30300 | 30250 | 216 |
| 436 | 20231121 | 111800 | 3781115250 | 30300 | 30250 | 30350 | 30250 | 1274 |
| 437 | 20231121 | 111700 | 3742512950 | 30250 | 30250 | 30300 | 30250 | 455 |
| 438 | 20231121 | 111600 | 3728730000 | 30300 | 30300 | 30300 | 30300 | 78 |
| 439 | 20231121 | 111500 | 3726366600 | 30300 | 30300 | 30300 | 30300 | 1141 |
| 440 | 20231121 | 111400 | 3691794300 | 30350 | 30350 | 30350 | 30300 | 27 |
| 441 | 20231121 | 111300 | 3690975200 | 30350 | 30300 | 30350 | 30300 | 367 |
| 442 | 20231121 | 111200 | 3679846050 | 30350 | 30300 | 30350 | 30300 | 874 |
| 443 | 20231121 | 111100 | 3653362800 | 30300 | 30300 | 30300 | 30300 | 51 |
| 444 | 20231121 | 111000 | 3651817500 | 30300 | 30300 | 30300 | 30300 | 468 |
| 445 | 20231121 | 110900 | 3637637100 | 30300 | 30300 | 30300 | 30250 | 137 |
| 446 | 20231121 | 110800 | 3633487700 | 30250 | 30300 | 30300 | 30250 | 60 |
| 447 | 20231121 | 110700 | 3631670100 | 30300 | 30300 | 30350 | 30300 | 268 |
| 448 | 20231121 | 110600 | 3623548850 | 30300 | 30300 | 30350 | 30300 | 306 |
| 449 | 20231121 | 110500 | 3614277000 | 30300 | 30300 | 30300 | 30300 | 191 |
| 450 | 20231121 | 110400 | 3608489700 | 30300 | 30250 | 30300 | 30250 | 657 |
| 451 | 20231121 | 110300 | 3588599850 | 30250 | 30250 | 30300 | 30250 | 600 |
| 452 | 20231121 | 110200 | 3570422350 | 30250 | 30200 | 30250 | 30200 | 260 |
| 453 | 20231121 | 110100 | 3562566000 | 30200 | 30200 | 30250 | 30150 | 598 |
| 454 | 20231121 | 110000 | 3544509800 | 30200 | 30200 | 30250 | 30200 | 817 |
| 455 | 20231121 | 105900 | 3519836250 | 30200 | 30250 | 30250 | 30200 | 364 |
| 456 | 20231121 | 105800 | 3508830250 | 30250 | 30200 | 30250 | 30200 | 75 |
| 457 | 20231121 | 105700 | 3506563200 | 30250 | 30250 | 30250 | 30250 | 100 |
| 458 | 20231121 | 105600 | 3503538200 | 30200 | 30200 | 30250 | 30200 | 225 |
| 459 | 20231121 | 105500 | 3496733700 | 30200 | 30200 | 30250 | 30200 | 73 |
| 460 | 20231121 | 105400 | 3494529000 | 30200 | 30250 | 30250 | 30200 | 236 |
| 461 | 20231121 | 105300 | 3487400300 | 30250 | 30300 | 30300 | 30200 | 1247 |
| 462 | 20231121 | 105200 | 3449666900 | 30300 | 30300 | 30350 | 30300 | 1750 |
| 463 | 20231121 | 105100 | 3396640650 | 30300 | 30350 | 30350 | 30300 | 110 |
| 464 | 20231121 | 105000 | 3393303700 | 30350 | 30350 | 30350 | 30300 | 212 |
| 465 | 20231121 | 104900 | 3386871200 | 30250 | 30350 | 30350 | 30250 | 13 |
| 466 | 20231121 | 104800 | 3386477150 | 30350 | 30300 | 30350 | 30300 | 1743 |
| 467 | 20231121 | 104700 | 3333636900 | 30300 | 30300 | 30300 | 30300 | 255 |
| 468 | 20231121 | 104600 | 3325910400 | 30250 | 30350 | 30350 | 30250 | 644 |
| 469 | 20231121 | 104500 | 3306393900 | 30350 | 30300 | 30350 | 30300 | 977 |
| 470 | 20231121 | 104400 | 3276769450 | 30300 | 30250 | 30300 | 30250 | 908 |
| 471 | 20231121 | 104300 | 3249274500 | 30250 | 30200 | 30250 | 30200 | 944 |
| 472 | 20231121 | 104200 | 3220719250 | 30200 | 30200 | 30250 | 30150 | 1409 |
| 473 | 20231121 | 104100 | 3178175400 | 30250 | 30150 | 30250 | 30150 | 1239 |
| 474 | 20231121 | 104000 | 3140750450 | 30050 | 30200 | 30200 | 30050 | 5 |
| 475 | 20231121 | 103900 | 3140600000 | 30100 | 30150 | 30200 | 29900 | 2332 |
| 476 | 20231121 | 103800 | 3070571050 | 30200 | 30150 | 30200 | 30100 | 358 |
| 477 | 20231121 | 103700 | 3059770650 | 30150 | 30150 | 30200 | 30150 | 1278 |
| 478 | 20231121 | 103600 | 3021232750 | 30150 | 30050 | 30150 | 30050 | 563 |
| 479 | 20231121 | 103500 | 3004296500 | 30050 | 30100 | 30100 | 30050 | 269 |
| 480 | 20231121 | 103400 | 2996201400 | 30150 | 30150 | 30150 | 30150 | 15 |
| 481 | 20231121 | 103300 | 2995749150 | 30200 | 30150 | 30200 | 30150 | 981 |
| 482 | 20231121 | 103200 | 2966164400 | 30150 | 30150 | 30200 | 30150 | 905 |
| 483 | 20231121 | 103100 | 2938877400 | 30000 | 30100 | 30100 | 30000 | 474 |
| 484 | 20231121 | 103000 | 2924611550 | 30000 | 30000 | 30000 | 30000 | 10 |
| 485 | 20231121 | 102900 | 2924311550 | 30100 | 30100 | 30100 | 30100 | 13 |
| 486 | 20231121 | 102800 | 2923920250 | 30000 | 30100 | 30100 | 30000 | 245 |
| 487 | 20231121 | 102700 | 2916551600 | 30100 | 30050 | 30100 | 30050 | 181 |
| 488 | 20231121 | 102600 | 2911111700 | 30050 | 30100 | 30100 | 30050 | 273 |
| 489 | 20231121 | 102500 | 2902903000 | 30100 | 30100 | 30100 | 30100 | 217 |
| 490 | 20231121 | 102400 | 2896371300 | 30100 | 30150 | 30200 | 30100 | 388 |
| 491 | 20231121 | 102300 | 2884680200 | 30150 | 30150 | 30200 | 30150 | 740 |
| 492 | 20231121 | 102200 | 2862364450 | 30100 | 30000 | 30150 | 30000 | 1319 |
| 493 | 20231121 | 102100 | 2822681150 | 29950 | 30000 | 30050 | 29950 | 136 |
| 494 | 20231121 | 102000 | 2818601450 | 29950 | 29950 | 30050 | 29900 | 1274 |
| 495 | 20231121 | 101900 | 2780386750 | 29950 | 29950 | 29950 | 29900 | 266 |
| 496 | 20231121 | 101800 | 2772420100 | 29900 | 29900 | 29950 | 29900 | 47 |
| 497 | 20231121 | 101700 | 2771012550 | 29900 | 30000 | 30000 | 29900 | 1910 |
| 498 | 20231121 | 101600 | 2713802400 | 30000 | 29950 | 30000 | 29950 | 121 |
| 499 | 20231121 | 101500 | 2710174200 | 29950 | 30000 | 30000 | 29950 | 144 |
| 500 | 20231121 | 101400 | 2705857900 | 30000 | 29950 | 30000 | 29900 | 731 |
| 501 | 20231121 | 101300 | 2683964650 | 29950 | 30000 | 30000 | 29950 | 237 |
| 502 | 20231121 | 101200 | 2676866450 | 30000 | 30050 | 30050 | 30000 | 360 |
| 503 | 20231121 | 101100 | 2666060950 | 30050 | 29950 | 30050 | 29900 | 2220 |
| 504 | 20231121 | 101000 | 2599440200 | 29950 | 29850 | 29950 | 29850 | 661 |
| 505 | 20231121 | 100900 | 2579687700 | 29800 | 29800 | 29850 | 29800 | 496 |
| 506 | 20231121 | 100800 | 2564906400 | 29750 | 29700 | 29750 | 29700 | 246 |
| 507 | 20231121 | 100700 | 2557590250 | 29750 | 29750 | 29800 | 29750 | 565 |
| 508 | 20231121 | 100600 | 2540778250 | 29800 | 29750 | 29800 | 29750 | 72 |
| 509 | 20231121 | 100500 | 2538634500 | 29800 | 29750 | 29800 | 29700 | 705 |
| 510 | 20231121 | 100400 | 2517661500 | 29800 | 29800 | 29800 | 29750 | 283 |
| 511 | 20231121 | 100300 | 2509231900 | 29800 | 29750 | 29800 | 29750 | 271 |
| 512 | 20231121 | 100200 | 2501169150 | 29800 | 29750 | 29800 | 29700 | 503 |
| 513 | 20231121 | 100100 | 2486206400 | 29800 | 29800 | 29800 | 29750 | 216 |
| 514 | 20231121 | 100000 | 2479776250 | 29800 | 29750 | 29800 | 29750 | 483 |
| 515 | 20231121 | 095900 | 2465385450 | 29750 | 29700 | 29750 | 29700 | 309 |
| 516 | 20231121 | 095800 | 2456197300 | 29700 | 29700 | 29700 | 29650 | 344 |
| 517 | 20231121 | 095700 | 2445980550 | 29700 | 29650 | 29700 | 29650 | 130 |
| 518 | 20231121 | 095600 | 2442121350 | 29700 | 29700 | 29700 | 29700 | 358 |
| 519 | 20231121 | 095500 | 2431488750 | 29750 | 29700 | 29750 | 29650 | 608 |
| 520 | 20231121 | 095400 | 2413431500 | 29750 | 29600 | 29750 | 29600 | 327 |
| 521 | 20231121 | 095300 | 2403726650 | 29600 | 29700 | 29700 | 29600 | 785 |
| 522 | 20231121 | 095200 | 2380430200 | 29800 | 29800 | 29800 | 29800 | 843 |
| 523 | 20231121 | 095100 | 2355308800 | 29750 | 29750 | 29750 | 29700 | 391 |
| 524 | 20231121 | 095000 | 2343681600 | 29600 | 29750 | 29750 | 29600 | 92 |
| 525 | 20231121 | 094900 | 2340949100 | 29800 | 29600 | 29800 | 29600 | 805 |
| 526 | 20231121 | 094800 | 2317017350 | 29600 | 29600 | 29650 | 29550 | 102 |
| 527 | 20231121 | 094700 | 2313997950 | 29600 | 29600 | 29600 | 29550 | 147 |
| 528 | 20231121 | 094600 | 2309647650 | 29600 | 29600 | 29650 | 29550 | 1723 |
| 529 | 20231121 | 094500 | 2258702050 | 29600 | 29600 | 29650 | 29600 | 419 |
| 530 | 20231121 | 094400 | 2246299550 | 29600 | 29650 | 29650 | 29600 | 482 |
| 531 | 20231121 | 094300 | 2232010300 | 29650 | 29650 | 29700 | 29650 | 521 |
| 532 | 20231121 | 094200 | 2216553950 | 29650 | 29750 | 29800 | 29650 | 1546 |
| 533 | 20231121 | 094100 | 2170623650 | 29800 | 29800 | 29800 | 29750 | 478 |
| 534 | 20231121 | 094000 | 2156389900 | 29800 | 29850 | 29850 | 29750 | 418 |
| 535 | 20231121 | 093900 | 2143935600 | 29850 | 29900 | 29950 | 29850 | 1051 |
| 536 | 20231121 | 093800 | 2112519650 | 29900 | 29850 | 29900 | 29800 | 319 |
| 537 | 20231121 | 093700 | 2102995800 | 29850 | 29800 | 29850 | 29800 | 450 |
| 538 | 20231121 | 093600 | 2089579800 | 29800 | 29900 | 29950 | 29800 | 279 |
| 539 | 20231121 | 093500 | 2081253350 | 29900 | 29900 | 29900 | 29900 | 531 |
| 540 | 20231121 | 093400 | 2065376450 | 29900 | 29850 | 29950 | 29850 | 949 |
| 541 | 20231121 | 093300 | 2036974100 | 29950 | 29950 | 29950 | 29900 | 663 |
| 542 | 20231121 | 093200 | 2017131300 | 29950 | 29950 | 29950 | 29950 | 410 |
| 543 | 20231121 | 093100 | 2004851800 | 29900 | 29950 | 30100 | 29800 | 655 |
| 544 | 20231121 | 093000 | 1985201500 | 30000 | 29550 | 30000 | 29500 | 3449 |
| 545 | 20231121 | 092900 | 1882335850 | 29500 | 29550 | 29550 | 29450 | 2520 |
| 546 | 20231121 | 092800 | 1807999150 | 29500 | 29500 | 29550 | 29500 | 631 |
| 547 | 20231121 | 092700 | 1789384100 | 29500 | 29550 | 29550 | 29450 | 4848 |
| 548 | 20231121 | 092600 | 1646367950 | 29550 | 29550 | 29600 | 29500 | 1596 |
| 549 | 20231121 | 092500 | 1599197550 | 29550 | 29600 | 29600 | 29550 | 1365 |
| 550 | 20231121 | 092400 | 1558794800 | 29600 | 29700 | 29700 | 29600 | 196 |
| 551 | 20231121 | 092300 | 1552988900 | 29650 | 29600 | 29650 | 29550 | 1093 |
| 552 | 20231121 | 092200 | 1520658250 | 29550 | 29550 | 29650 | 29500 | 3767 |
| 553 | 20231121 | 092100 | 1409277500 | 29550 | 29600 | 29600 | 29550 | 1810 |
| 554 | 20231121 | 092000 | 1355767150 | 29550 | 29650 | 29700 | 29500 | 7753 |
| 555 | 20231121 | 091900 | 1126435050 | 29700 | 29700 | 29700 | 29650 | 754 |
| 556 | 20231121 | 091800 | 1104061200 | 29700 | 29700 | 29700 | 29650 | 822 |
| 557 | 20231121 | 091700 | 1079656350 | 29750 | 29700 | 29750 | 29700 | 795 |
| 558 | 20231121 | 091600 | 1056044550 | 29700 | 29750 | 29750 | 29650 | 2952 |
| 559 | 20231121 | 091500 | 968334850 | 29800 | 29900 | 29900 | 29750 | 2336 |
| 560 | 20231121 | 091400 | 898647900 | 29900 | 29900 | 29900 | 29850 | 360 |
| 561 | 20231121 | 091300 | 887898650 | 29850 | 29900 | 29900 | 29850 | 394 |
| 562 | 20231121 | 091200 | 876127850 | 29850 | 29850 | 29950 | 29850 | 2571 |
| 563 | 20231121 | 091100 | 799251350 | 29900 | 29900 | 30050 | 29900 | 1272 |
| 564 | 20231121 | 091000 | 761126250 | 29900 | 29700 | 29900 | 29700 | 1220 |
| 565 | 20231121 | 090900 | 724757150 | 29650 | 29700 | 29750 | 29650 | 2237 |
| 566 | 20231121 | 090800 | 658342700 | 29700 | 29800 | 29800 | 29700 | 1495 |
| 567 | 20231121 | 090700 | 613863350 | 29800 | 29850 | 29850 | 29800 | 2651 |
| 568 | 20231121 | 090600 | 534801050 | 29850 | 29900 | 29900 | 29850 | 1440 |
| 569 | 20231121 | 090500 | 491773800 | 29850 | 29850 | 29900 | 29800 | 2025 |
| 570 | 20231121 | 090400 | 431325450 | 29850 | 29950 | 30000 | 29850 | 2985 |
| 571 | 20231121 | 090300 | 342020300 | 30000 | 30000 | 30050 | 29950 | 1767 |
| 572 | 20231121 | 090200 | 289014200 | 30000 | 30100 | 30100 | 29950 | 2889 |
| 573 | 20231121 | 090100 | 202311150 | 30100 | 30100 | 30200 | 30100 | 273 |
| 574 | 20231121 | 090000 | 194085400 | 30100 | 30250 | 30400 | 29900 | 6445 |