30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 183200 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 6662 |
| 3 | 20231122 | 183100 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 4 | 20231122 | 183000 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 5 | 20231122 | 182900 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 6 | 20231122 | 182800 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 7 | 20231122 | 182700 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 8 | 20231122 | 182600 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 9 | 20231122 | 182500 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 10 | 20231122 | 182400 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 11 | 20231122 | 182300 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 12 | 20231122 | 182200 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 13 | 20231122 | 182100 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 14 | 20231122 | 182000 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 15 | 20231122 | 181900 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 16 | 20231122 | 181800 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 17 | 20231122 | 181700 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 18 | 20231122 | 181600 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 19 | 20231122 | 181500 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 20 | 20231122 | 181400 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 21 | 20231122 | 181300 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 22 | 20231122 | 181200 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 23 | 20231122 | 181100 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 24 | 20231122 | 181000 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 25 | 20231122 | 180900 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 26 | 20231122 | 180800 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 27 | 20231122 | 180700 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 28 | 20231122 | 180600 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 29 | 20231122 | 180500 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 30 | 20231122 | 180400 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 31 | 20231122 | 180300 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 32 | 20231122 | 180200 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 6662 |
| 33 | 20231122 | 180100 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 34 | 20231122 | 180000 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 35 | 20231122 | 175900 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 36 | 20231122 | 175800 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 37 | 20231122 | 175700 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 38 | 20231122 | 175600 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 39 | 20231122 | 175500 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 40 | 20231122 | 175400 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 41 | 20231122 | 175300 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 42 | 20231122 | 175200 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 43 | 20231122 | 175100 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 44 | 20231122 | 175000 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 45 | 20231122 | 174900 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 46 | 20231122 | 174800 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 47 | 20231122 | 174700 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 48 | 20231122 | 174600 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 49 | 20231122 | 174500 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 50 | 20231122 | 174400 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 51 | 20231122 | 174300 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 52 | 20231122 | 174200 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 53 | 20231122 | 174100 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 54 | 20231122 | 174000 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 55 | 20231122 | 173900 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 56 | 20231122 | 173800 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 57 | 20231122 | 173700 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 58 | 20231122 | 173600 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 59 | 20231122 | 173500 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 60 | 20231122 | 173400 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 61 | 20231122 | 173300 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 62 | 20231122 | 173200 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 6662 |
| 63 | 20231122 | 173100 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 64 | 20231122 | 173000 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 65 | 20231122 | 172900 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 66 | 20231122 | 172800 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 67 | 20231122 | 172700 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 68 | 20231122 | 172600 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 69 | 20231122 | 172500 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 70 | 20231122 | 172400 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 71 | 20231122 | 172300 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 72 | 20231122 | 172200 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 73 | 20231122 | 172100 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 74 | 20231122 | 172000 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 75 | 20231122 | 171900 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 76 | 20231122 | 171800 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 77 | 20231122 | 171700 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 78 | 20231122 | 171600 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 79 | 20231122 | 171500 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 80 | 20231122 | 171400 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 81 | 20231122 | 171300 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 82 | 20231122 | 171200 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 83 | 20231122 | 171100 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 84 | 20231122 | 171000 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 85 | 20231122 | 170900 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 86 | 20231122 | 170800 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 87 | 20231122 | 170700 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 88 | 20231122 | 170600 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 89 | 20231122 | 170500 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 90 | 20231122 | 170400 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 91 | 20231122 | 170300 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 92 | 20231122 | 170200 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 6662 |
| 93 | 20231122 | 170100 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 94 | 20231122 | 170000 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 95 | 20231122 | 165900 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 96 | 20231122 | 165800 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 97 | 20231122 | 165700 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 98 | 20231122 | 165600 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 99 | 20231122 | 165500 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 100 | 20231122 | 165400 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 101 | 20231122 | 165300 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 102 | 20231122 | 165200 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 103 | 20231122 | 165100 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 104 | 20231122 | 165000 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 105 | 20231122 | 164900 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 106 | 20231122 | 164800 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 107 | 20231122 | 164700 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 108 | 20231122 | 164600 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 109 | 20231122 | 164500 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 110 | 20231122 | 164400 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 111 | 20231122 | 164300 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 112 | 20231122 | 164200 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 113 | 20231122 | 164100 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 114 | 20231122 | 164000 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 115 | 20231122 | 163900 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 116 | 20231122 | 163800 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 117 | 20231122 | 163700 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 118 | 20231122 | 163600 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 119 | 20231122 | 163500 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 120 | 20231122 | 163400 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 121 | 20231122 | 163300 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 122 | 20231122 | 163200 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 6662 |
| 123 | 20231122 | 163100 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 124 | 20231122 | 163000 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 125 | 20231122 | 162900 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 126 | 20231122 | 162800 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 127 | 20231122 | 162700 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 128 | 20231122 | 162600 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 129 | 20231122 | 162500 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 130 | 20231122 | 162400 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 131 | 20231122 | 162300 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 132 | 20231122 | 162200 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 133 | 20231122 | 162100 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 134 | 20231122 | 162000 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 135 | 20231122 | 161900 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 136 | 20231122 | 161800 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 137 | 20231122 | 161700 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 138 | 20231122 | 161600 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 139 | 20231122 | 161500 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 140 | 20231122 | 161400 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 141 | 20231122 | 161300 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 142 | 20231122 | 161200 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 143 | 20231122 | 161100 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 144 | 20231122 | 161000 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 145 | 20231122 | 160900 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 146 | 20231122 | 160800 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 147 | 20231122 | 160700 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 148 | 20231122 | 160600 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 149 | 20231122 | 160500 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 150 | 20231122 | 160400 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 151 | 20231122 | 160300 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 152 | 20231122 | 160200 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 6662 |
| 153 | 20231122 | 160100 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 154 | 20231122 | 160000 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 155 | 20231122 | 155900 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 156 | 20231122 | 155800 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 157 | 20231122 | 155700 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 158 | 20231122 | 155600 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 159 | 20231122 | 155500 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 160 | 20231122 | 155400 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 161 | 20231122 | 155300 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 162 | 20231122 | 155200 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 163 | 20231122 | 155100 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 164 | 20231122 | 155000 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 165 | 20231122 | 154900 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 166 | 20231122 | 154800 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 167 | 20231122 | 154700 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 168 | 20231122 | 154600 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 169 | 20231122 | 154500 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 170 | 20231122 | 154400 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 171 | 20231122 | 154300 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 172 | 20231122 | 154200 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 173 | 20231122 | 154100 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 174 | 20231122 | 154000 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 175 | 20231122 | 153900 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 176 | 20231122 | 153800 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 177 | 20231122 | 153700 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 178 | 20231122 | 153600 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 179 | 20231122 | 153500 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 180 | 20231122 | 153400 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 181 | 20231122 | 153300 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 182 | 20231122 | 153200 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 6662 |
| 183 | 20231122 | 153100 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 184 | 20231122 | 153000 | 6992667300 | 30050 | 30050 | 30050 | 30050 | 6662 |
| 185 | 20231122 | 152900 | 6792474200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20231122 | 152800 | 6792474200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20231122 | 152700 | 6792474200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20231122 | 152600 | 6792474200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20231122 | 152500 | 6792474200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20231122 | 152400 | 6792474200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20231122 | 152300 | 6792474200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20231122 | 152200 | 6792474200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20231122 | 152100 | 6792474200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20231122 | 152000 | 6792474200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20231122 | 151900 | 6792474200 | 30000 | 29950 | 30000 | 29950 | 1244 |
| 196 | 20231122 | 151800 | 6755176300 | 29950 | 29950 | 30000 | 29950 | 84 |
| 197 | 20231122 | 151700 | 6752658950 | 29950 | 29950 | 30000 | 29950 | 168 |
| 198 | 20231122 | 151600 | 6747625650 | 29950 | 29950 | 30000 | 29950 | 42 |
| 199 | 20231122 | 151500 | 6746367000 | 29950 | 30000 | 30050 | 29950 | 903 |
| 200 | 20231122 | 151400 | 6719277600 | 30000 | 29950 | 30000 | 29950 | 945 |
| 201 | 20231122 | 151300 | 6690928150 | 29950 | 29900 | 30000 | 29900 | 332 |
| 202 | 20231122 | 151200 | 6680983900 | 29900 | 29950 | 29950 | 29900 | 101 |
| 203 | 20231122 | 151100 | 6677960500 | 29950 | 30000 | 30000 | 29950 | 694 |
| 204 | 20231122 | 151000 | 6657157350 | 30000 | 30000 | 30000 | 30000 | 135 |
| 205 | 20231122 | 150900 | 6653107350 | 30000 | 30050 | 30050 | 29950 | 3263 |
| 206 | 20231122 | 150800 | 6555208500 | 30000 | 30000 | 30050 | 30000 | 91 |
| 207 | 20231122 | 150700 | 6552477350 | 30000 | 30050 | 30050 | 30000 | 590 |
| 208 | 20231122 | 150600 | 6534751850 | 30000 | 30000 | 30050 | 30000 | 165 |
| 209 | 20231122 | 150500 | 6529797800 | 30000 | 30000 | 30050 | 30000 | 85 |
| 210 | 20231122 | 150400 | 6527244700 | 30050 | 30000 | 30050 | 30000 | 254 |
| 211 | 20231122 | 150300 | 6519615650 | 30050 | 30050 | 30050 | 30000 | 422 |
| 212 | 20231122 | 150200 | 6506940650 | 30050 | 30000 | 30050 | 30000 | 147 |
| 213 | 20231122 | 150100 | 6502529600 | 30050 | 30000 | 30050 | 30000 | 123 |
| 214 | 20231122 | 150000 | 6498838600 | 30000 | 30000 | 30050 | 30000 | 93 |
| 215 | 20231122 | 145900 | 6496045500 | 30050 | 30050 | 30050 | 30000 | 365 |
| 216 | 20231122 | 145800 | 6485079550 | 30050 | 30050 | 30050 | 30000 | 195 |
| 217 | 20231122 | 145700 | 6479221000 | 30000 | 30050 | 30050 | 30000 | 315 |
| 218 | 20231122 | 145600 | 6469763200 | 30050 | 30050 | 30050 | 30000 | 104 |
| 219 | 20231122 | 145500 | 6466638200 | 30000 | 30000 | 30050 | 30000 | 121 |
| 220 | 20231122 | 145400 | 6463006700 | 30000 | 30000 | 30050 | 30000 | 247 |
| 221 | 20231122 | 145300 | 6455589400 | 30000 | 30050 | 30050 | 30000 | 198 |
| 222 | 20231122 | 145200 | 6449647350 | 30050 | 30000 | 30050 | 30000 | 230 |
| 223 | 20231122 | 145100 | 6442745100 | 30000 | 30000 | 30050 | 30000 | 1214 |
| 224 | 20231122 | 145000 | 6406315100 | 30000 | 30000 | 30050 | 30000 | 114 |
| 225 | 20231122 | 144900 | 6402894000 | 30050 | 30050 | 30050 | 30000 | 273 |
| 226 | 20231122 | 144800 | 6394699800 | 30000 | 29950 | 30050 | 29950 | 2380 |
| 227 | 20231122 | 144700 | 6323300100 | 30000 | 29950 | 30000 | 29900 | 427 |
| 228 | 20231122 | 144600 | 6310509800 | 29900 | 29950 | 29950 | 29900 | 139 |
| 229 | 20231122 | 144500 | 6306347350 | 29900 | 29950 | 29950 | 29900 | 292 |
| 230 | 20231122 | 144400 | 6297605400 | 29950 | 29900 | 29950 | 29900 | 318 |
| 231 | 20231122 | 144300 | 6288081550 | 29900 | 29950 | 29950 | 29900 | 476 |
| 232 | 20231122 | 144200 | 6273828150 | 29900 | 29900 | 29950 | 29900 | 71 |
| 233 | 20231122 | 144100 | 6271703300 | 29900 | 29900 | 29950 | 29900 | 93 |
| 234 | 20231122 | 144000 | 6268918300 | 29900 | 29900 | 29950 | 29900 | 179 |
| 235 | 20231122 | 143900 | 6263559800 | 29950 | 29900 | 29950 | 29900 | 124 |
| 236 | 20231122 | 143800 | 6259846450 | 29900 | 29950 | 29950 | 29900 | 143 |
| 237 | 20231122 | 143700 | 6255568650 | 29900 | 29900 | 29950 | 29900 | 307 |
| 238 | 20231122 | 143600 | 6246385400 | 29900 | 29900 | 29950 | 29900 | 233 |
| 239 | 20231122 | 143500 | 6239409650 | 29950 | 29950 | 29950 | 29900 | 1772 |
| 240 | 20231122 | 143400 | 6186399900 | 29950 | 29950 | 30000 | 29950 | 751 |
| 241 | 20231122 | 143300 | 6163899850 | 29950 | 29950 | 30000 | 29950 | 127 |
| 242 | 20231122 | 143200 | 6160092200 | 29950 | 30000 | 30000 | 29950 | 47 |
| 243 | 20231122 | 143100 | 6158682600 | 29950 | 30000 | 30000 | 29950 | 199 |
| 244 | 20231122 | 143000 | 6152715000 | 30050 | 29950 | 30050 | 29900 | 689 |
| 245 | 20231122 | 142900 | 6132045100 | 30000 | 30050 | 30050 | 29950 | 2610 |
| 246 | 20231122 | 142800 | 6053772550 | 30050 | 30050 | 30050 | 30000 | 64 |
| 247 | 20231122 | 142700 | 6051850600 | 30000 | 30050 | 30050 | 30000 | 300 |
| 248 | 20231122 | 142600 | 6042847650 | 30000 | 30050 | 30050 | 30000 | 239 |
| 249 | 20231122 | 142500 | 6035668050 | 30000 | 30050 | 30050 | 30000 | 88 |
| 250 | 20231122 | 142400 | 6033024400 | 30050 | 30000 | 30050 | 30000 | 281 |
| 251 | 20231122 | 142300 | 6024585650 | 30000 | 30050 | 30050 | 30000 | 1292 |
| 252 | 20231122 | 142200 | 5985761600 | 30000 | 30000 | 30050 | 30000 | 183 |
| 253 | 20231122 | 142100 | 5980271050 | 30000 | 30000 | 30050 | 30000 | 519 |
| 254 | 20231122 | 142000 | 5964695950 | 30000 | 30000 | 30050 | 30000 | 202 |
| 255 | 20231122 | 141900 | 5958630650 | 30000 | 30050 | 30050 | 30000 | 92 |
| 256 | 20231122 | 141800 | 5955866450 | 30000 | 30050 | 30050 | 30000 | 120 |
| 257 | 20231122 | 141700 | 5952264600 | 30000 | 30000 | 30050 | 30000 | 308 |
| 258 | 20231122 | 141600 | 5943017350 | 30050 | 30050 | 30050 | 30000 | 1514 |
| 259 | 20231122 | 141500 | 5897521950 | 30050 | 30050 | 30050 | 30000 | 441 |
| 260 | 20231122 | 141400 | 5884272850 | 30050 | 30000 | 30050 | 30000 | 74 |
| 261 | 20231122 | 141300 | 5882050100 | 30000 | 30050 | 30050 | 30000 | 99 |
| 262 | 20231122 | 141200 | 5879077500 | 30050 | 30000 | 30050 | 30000 | 186 |
| 263 | 20231122 | 141100 | 5873489200 | 30000 | 30000 | 30050 | 30000 | 77 |
| 264 | 20231122 | 141000 | 5871175500 | 30000 | 30000 | 30050 | 30000 | 887 |
| 265 | 20231122 | 140900 | 5844523650 | 30000 | 30050 | 30050 | 30000 | 733 |
| 266 | 20231122 | 140800 | 5822512750 | 30050 | 30050 | 30050 | 30000 | 148 |
| 267 | 20231122 | 140700 | 5818067550 | 30050 | 30000 | 30050 | 30000 | 126 |
| 268 | 20231122 | 140600 | 5814283650 | 30000 | 29950 | 30050 | 29950 | 378 |
| 269 | 20231122 | 140500 | 5802943600 | 30000 | 30000 | 30050 | 30000 | 297 |
| 270 | 20231122 | 140400 | 5794033200 | 30000 | 30000 | 30050 | 30000 | 156 |
| 271 | 20231122 | 140300 | 5789348750 | 30050 | 30000 | 30050 | 30000 | 144 |
| 272 | 20231122 | 140200 | 5785026150 | 30000 | 30000 | 30050 | 30000 | 319 |
| 273 | 20231122 | 140100 | 5775453000 | 30000 | 30100 | 30100 | 30000 | 1221 |
| 274 | 20231122 | 140000 | 5738755650 | 30050 | 30050 | 30050 | 30050 | 4 |
| 275 | 20231122 | 135900 | 5738635450 | 30050 | 30100 | 30100 | 30050 | 132 |
| 276 | 20231122 | 135800 | 5734664650 | 30050 | 30050 | 30100 | 30050 | 212 |
| 277 | 20231122 | 135700 | 5728286500 | 30100 | 30050 | 30100 | 30050 | 37 |
| 278 | 20231122 | 135600 | 5727172950 | 30050 | 30050 | 30100 | 30050 | 180 |
| 279 | 20231122 | 135500 | 5721760050 | 30100 | 30050 | 30100 | 29950 | 12842 |
| 280 | 20231122 | 135400 | 5336017000 | 30100 | 30050 | 30100 | 30050 | 273 |
| 281 | 20231122 | 135300 | 5327802000 | 30050 | 30050 | 30100 | 30050 | 230 |
| 282 | 20231122 | 135200 | 5320883600 | 30050 | 30050 | 30100 | 30050 | 372 |
| 283 | 20231122 | 135100 | 5309690550 | 30100 | 30100 | 30100 | 30050 | 386 |
| 284 | 20231122 | 135000 | 5298073000 | 30050 | 30100 | 30100 | 30050 | 900 |
| 285 | 20231122 | 134900 | 5270997750 | 30100 | 30100 | 30100 | 30050 | 313 |
| 286 | 20231122 | 134800 | 5261578650 | 30100 | 30050 | 30100 | 30000 | 4203 |
| 287 | 20231122 | 134700 | 5135272450 | 30000 | 30050 | 30050 | 30000 | 603 |
| 288 | 20231122 | 134600 | 5117155500 | 30050 | 30050 | 30050 | 30050 | 342 |
| 289 | 20231122 | 134500 | 5106878400 | 30050 | 30050 | 30050 | 30000 | 796 |
| 290 | 20231122 | 134400 | 5082960650 | 30000 | 30050 | 30050 | 30000 | 479 |
| 291 | 20231122 | 134300 | 5068571050 | 30000 | 30050 | 30050 | 30000 | 91 |
| 292 | 20231122 | 134200 | 5065839050 | 30000 | 30000 | 30050 | 30000 | 647 |
| 293 | 20231122 | 134100 | 5046399450 | 30050 | 30050 | 30050 | 30000 | 230 |
| 294 | 20231122 | 134000 | 5039488950 | 30050 | 30000 | 30050 | 30000 | 98 |
| 295 | 20231122 | 133900 | 5036548900 | 30050 | 30000 | 30050 | 30000 | 446 |
| 296 | 20231122 | 133800 | 5023149600 | 30000 | 30000 | 30050 | 30000 | 499 |
| 297 | 20231122 | 133700 | 5008157250 | 30050 | 30000 | 30050 | 30000 | 237 |
| 298 | 20231122 | 133600 | 5001037050 | 30050 | 30050 | 30050 | 30050 | 42 |
| 299 | 20231122 | 133500 | 4999774950 | 30000 | 30050 | 30050 | 30000 | 299 |
| 300 | 20231122 | 133400 | 4990799500 | 30050 | 30050 | 30050 | 30050 | 35 |
| 301 | 20231122 | 133300 | 4989747750 | 30050 | 30050 | 30050 | 30000 | 1182 |
| 302 | 20231122 | 133200 | 4954253100 | 30000 | 30050 | 30050 | 30000 | 480 |
| 303 | 20231122 | 133100 | 4939848400 | 30050 | 30050 | 30050 | 30000 | 101 |
| 304 | 20231122 | 133000 | 4936815450 | 30050 | 30000 | 30050 | 29950 | 10213 |
| 305 | 20231122 | 132900 | 4630347600 | 30000 | 29950 | 30000 | 29950 | 208 |
| 306 | 20231122 | 132800 | 4624110800 | 30000 | 29950 | 30000 | 29950 | 180 |
| 307 | 20231122 | 132700 | 4618710950 | 29950 | 30000 | 30000 | 29950 | 464 |
| 308 | 20231122 | 132600 | 4604791250 | 30000 | 30000 | 30000 | 29950 | 1210 |
| 309 | 20231122 | 132500 | 4568493700 | 30000 | 30000 | 30000 | 29950 | 70 |
| 310 | 20231122 | 132400 | 4566393800 | 30000 | 30000 | 30000 | 29950 | 664 |
| 311 | 20231122 | 132300 | 4546479750 | 29950 | 30000 | 30000 | 29950 | 159 |
| 312 | 20231122 | 132200 | 4541715100 | 29950 | 29950 | 30000 | 29950 | 274 |
| 313 | 20231122 | 132100 | 4533499900 | 30000 | 30000 | 30000 | 29950 | 256 |
| 314 | 20231122 | 132000 | 4525823600 | 30000 | 29950 | 30000 | 29950 | 161 |
| 315 | 20231122 | 131900 | 4520994600 | 30000 | 30000 | 30000 | 29950 | 239 |
| 316 | 20231122 | 131800 | 4513829000 | 29950 | 30000 | 30000 | 29950 | 41 |
| 317 | 20231122 | 131700 | 4512599250 | 29950 | 29950 | 30000 | 29950 | 176 |
| 318 | 20231122 | 131600 | 4507323750 | 30000 | 30000 | 30000 | 29950 | 178 |
| 319 | 20231122 | 131500 | 4501983800 | 30000 | 29950 | 30000 | 29950 | 100 |
| 320 | 20231122 | 131400 | 4498986100 | 30000 | 30000 | 30000 | 29950 | 278 |
| 321 | 20231122 | 131300 | 4490656400 | 29950 | 29950 | 30000 | 29950 | 228 |
| 322 | 20231122 | 131200 | 4483823900 | 29950 | 29950 | 30000 | 29950 | 157 |
| 323 | 20231122 | 131100 | 4479116550 | 29950 | 30000 | 30000 | 29950 | 1145 |
| 324 | 20231122 | 131000 | 4444817800 | 29950 | 30000 | 30000 | 29950 | 423 |
| 325 | 20231122 | 130900 | 4432130200 | 30000 | 29950 | 30000 | 29950 | 10064 |
| 326 | 20231122 | 130800 | 4130397700 | 29900 | 29900 | 29950 | 29900 | 124 |
| 327 | 20231122 | 130700 | 4126686100 | 29950 | 29900 | 29950 | 29900 | 252 |
| 328 | 20231122 | 130600 | 4119143150 | 29950 | 29950 | 29950 | 29900 | 1291 |
| 329 | 20231122 | 130500 | 4080478900 | 29950 | 29950 | 29950 | 29900 | 211 |
| 330 | 20231122 | 130400 | 4074166050 | 29950 | 29950 | 29950 | 29900 | 286 |
| 331 | 20231122 | 130300 | 4065600400 | 29900 | 29950 | 29950 | 29900 | 88 |
| 332 | 20231122 | 130200 | 4062967000 | 29900 | 29950 | 29950 | 29900 | 126 |
| 333 | 20231122 | 130100 | 4059193650 | 29900 | 29950 | 29950 | 29900 | 59 |
| 334 | 20231122 | 130000 | 4057429000 | 29950 | 29950 | 29950 | 29900 | 37 |
| 335 | 20231122 | 125900 | 4056320950 | 29900 | 29950 | 29950 | 29900 | 299 |
| 336 | 20231122 | 125800 | 4047373150 | 29900 | 29950 | 29950 | 29900 | 66 |
| 337 | 20231122 | 125700 | 4045399700 | 29900 | 29900 | 29950 | 29900 | 290 |
| 338 | 20231122 | 125600 | 4036726600 | 29900 | 29950 | 29950 | 29900 | 560 |
| 339 | 20231122 | 125500 | 4019958750 | 29950 | 29850 | 29950 | 29850 | 144 |
| 340 | 20231122 | 125400 | 4015652450 | 29950 | 29900 | 29950 | 29900 | 351 |
| 341 | 20231122 | 125300 | 4005154100 | 29850 | 29900 | 29900 | 29850 | 509 |
| 342 | 20231122 | 125200 | 3989942400 | 29900 | 29900 | 29900 | 29850 | 184 |
| 343 | 20231122 | 125100 | 3984440850 | 29900 | 29900 | 29900 | 29850 | 344 |
| 344 | 20231122 | 125000 | 3974162600 | 29900 | 29900 | 29900 | 29850 | 178 |
| 345 | 20231122 | 124900 | 3968840450 | 29850 | 29850 | 29900 | 29850 | 102 |
| 346 | 20231122 | 124800 | 3965793350 | 29850 | 29850 | 29900 | 29850 | 295 |
| 347 | 20231122 | 124700 | 3956980050 | 29900 | 29900 | 29900 | 29850 | 238 |
| 348 | 20231122 | 124600 | 3949866200 | 29850 | 29850 | 29900 | 29850 | 164 |
| 349 | 20231122 | 124500 | 3944969400 | 29850 | 29850 | 29900 | 29850 | 193 |
| 350 | 20231122 | 124400 | 3939200100 | 29850 | 29900 | 29900 | 29850 | 216 |
| 351 | 20231122 | 124300 | 3932751000 | 29900 | 29850 | 29900 | 29850 | 86 |
| 352 | 20231122 | 124200 | 3930180700 | 29850 | 29850 | 29900 | 29850 | 375 |
| 353 | 20231122 | 124100 | 3918977350 | 29900 | 29900 | 29900 | 29900 | 10 |
| 354 | 20231122 | 124000 | 3918678350 | 29900 | 29850 | 29900 | 29850 | 282 |
| 355 | 20231122 | 123900 | 3910256200 | 29900 | 29900 | 29900 | 29850 | 206 |
| 356 | 20231122 | 123800 | 3904097100 | 29850 | 29800 | 29850 | 29800 | 141 |
| 357 | 20231122 | 123700 | 3899893050 | 29800 | 29850 | 29850 | 29800 | 128 |
| 358 | 20231122 | 123600 | 3896074450 | 29850 | 29800 | 29850 | 29800 | 129 |
| 359 | 20231122 | 123500 | 3892224050 | 29850 | 29850 | 29900 | 29850 | 211 |
| 360 | 20231122 | 123400 | 3885924000 | 29900 | 29850 | 29900 | 29800 | 194 |
| 361 | 20231122 | 123300 | 3880130600 | 29900 | 29850 | 29900 | 29800 | 267 |
| 362 | 20231122 | 123200 | 3872163500 | 29900 | 29900 | 29900 | 29900 | 55 |
| 363 | 20231122 | 123100 | 3870519000 | 29900 | 29850 | 29900 | 29850 | 388 |
| 364 | 20231122 | 123000 | 3858926650 | 29900 | 29850 | 29900 | 29800 | 37 |
| 365 | 20231122 | 122900 | 3857821950 | 29850 | 29850 | 29900 | 29850 | 75 |
| 366 | 20231122 | 122800 | 3855583050 | 29900 | 29850 | 29900 | 29850 | 165 |
| 367 | 20231122 | 122700 | 3850656150 | 29800 | 29850 | 29900 | 29800 | 1167 |
| 368 | 20231122 | 122600 | 3815846100 | 29900 | 29900 | 29900 | 29850 | 181 |
| 369 | 20231122 | 122500 | 3810436250 | 29900 | 29850 | 29900 | 29850 | 301 |
| 370 | 20231122 | 122400 | 3801441900 | 29850 | 29850 | 29900 | 29850 | 567 |
| 371 | 20231122 | 122300 | 3784501300 | 29850 | 29800 | 29850 | 29800 | 170 |
| 372 | 20231122 | 122200 | 3779433150 | 29850 | 29850 | 29850 | 29800 | 342 |
| 373 | 20231122 | 122100 | 3769234000 | 29850 | 29850 | 29850 | 29850 | 31 |
| 374 | 20231122 | 122000 | 3768308650 | 29850 | 29850 | 29900 | 29850 | 187 |
| 375 | 20231122 | 121900 | 3762724600 | 29850 | 29900 | 29900 | 29850 | 61 |
| 376 | 20231122 | 121800 | 3760902600 | 29850 | 29800 | 29850 | 29800 | 172 |
| 377 | 20231122 | 121700 | 3755775550 | 29850 | 29850 | 29900 | 29800 | 679 |
| 378 | 20231122 | 121600 | 3735530250 | 29850 | 29850 | 29900 | 29850 | 1740 |
| 379 | 20231122 | 121500 | 3683589750 | 29900 | 29900 | 29900 | 29850 | 565 |
| 380 | 20231122 | 121400 | 3666696600 | 29900 | 29900 | 29900 | 29850 | 209 |
| 381 | 20231122 | 121300 | 3660449900 | 29850 | 29850 | 29900 | 29850 | 179 |
| 382 | 20231122 | 121200 | 3655103700 | 29850 | 29900 | 29900 | 29850 | 78 |
| 383 | 20231122 | 121100 | 3652773750 | 29900 | 29900 | 29900 | 29850 | 216 |
| 384 | 20231122 | 121000 | 3646320950 | 29850 | 29850 | 29900 | 29850 | 111 |
| 385 | 20231122 | 120900 | 3643004450 | 29900 | 29900 | 29900 | 29850 | 132 |
| 386 | 20231122 | 120800 | 3639064150 | 29900 | 29850 | 29900 | 29850 | 240 |
| 387 | 20231122 | 120700 | 3631888200 | 29850 | 29900 | 29900 | 29850 | 378 |
| 388 | 20231122 | 120600 | 3620603350 | 29900 | 29850 | 29900 | 29850 | 650 |
| 389 | 20231122 | 120500 | 3601193750 | 29900 | 29900 | 29900 | 29850 | 268 |
| 390 | 20231122 | 120400 | 3593190850 | 29900 | 29900 | 29900 | 29850 | 100 |
| 391 | 20231122 | 120300 | 3590200900 | 29850 | 29850 | 29900 | 29850 | 336 |
| 392 | 20231122 | 120200 | 3580161900 | 29900 | 29900 | 29900 | 29850 | 71 |
| 393 | 20231122 | 120100 | 3578039050 | 29900 | 29900 | 29900 | 29900 | 189 |
| 394 | 20231122 | 120000 | 3572387950 | 29850 | 29900 | 29900 | 29850 | 263 |
| 395 | 20231122 | 115900 | 3564532400 | 29900 | 29900 | 29900 | 29850 | 36 |
| 396 | 20231122 | 115800 | 3563456050 | 29850 | 29900 | 29900 | 29850 | 1162 |
| 397 | 20231122 | 115700 | 3528719750 | 29900 | 29900 | 29900 | 29850 | 147 |
| 398 | 20231122 | 115600 | 3524324750 | 29900 | 29850 | 29900 | 29850 | 209 |
| 399 | 20231122 | 115500 | 3518083900 | 29850 | 29900 | 29900 | 29850 | 56 |
| 400 | 20231122 | 115400 | 3516409550 | 29900 | 29900 | 29900 | 29850 | 968 |
| 401 | 20231122 | 115300 | 3487467050 | 29950 | 29900 | 29950 | 29900 | 307 |
| 402 | 20231122 | 115200 | 3478286400 | 29900 | 29850 | 29900 | 29850 | 378 |
| 403 | 20231122 | 115100 | 3466990050 | 29900 | 29900 | 29900 | 29850 | 505 |
| 404 | 20231122 | 115000 | 3451893000 | 29850 | 29900 | 29900 | 29850 | 261 |
| 405 | 20231122 | 114900 | 3444095850 | 29850 | 29900 | 29900 | 29850 | 331 |
| 406 | 20231122 | 114800 | 3434206400 | 29900 | 29850 | 29900 | 29850 | 40 |
| 407 | 20231122 | 114700 | 3433010700 | 29850 | 29850 | 29900 | 29850 | 174 |
| 408 | 20231122 | 114600 | 3427816100 | 29850 | 29850 | 29900 | 29850 | 246 |
| 409 | 20231122 | 114500 | 3420464050 | 29850 | 29900 | 29900 | 29850 | 133 |
| 410 | 20231122 | 114400 | 3416492200 | 29900 | 29900 | 29900 | 29850 | 249 |
| 411 | 20231122 | 114300 | 3409059250 | 29900 | 29850 | 29900 | 29850 | 376 |
| 412 | 20231122 | 114200 | 3397827500 | 29850 | 29900 | 29900 | 29850 | 91 |
| 413 | 20231122 | 114100 | 3395109200 | 29900 | 29850 | 29900 | 29850 | 221 |
| 414 | 20231122 | 114000 | 3388510650 | 29900 | 29850 | 29900 | 29850 | 218 |
| 415 | 20231122 | 113900 | 3381994600 | 29900 | 29900 | 29900 | 29850 | 13 |
| 416 | 20231122 | 113800 | 3381605950 | 29850 | 29800 | 29900 | 29800 | 342 |
| 417 | 20231122 | 113700 | 3371392800 | 29800 | 29900 | 29900 | 29800 | 216 |
| 418 | 20231122 | 113600 | 3364947500 | 29900 | 29850 | 29900 | 29800 | 253 |
| 419 | 20231122 | 113500 | 3357392600 | 29900 | 29850 | 29900 | 29850 | 212 |
| 420 | 20231122 | 113400 | 3351057600 | 29850 | 29850 | 29850 | 29800 | 158 |
| 421 | 20231122 | 113300 | 3346347500 | 29850 | 29850 | 29900 | 29800 | 864 |
| 422 | 20231122 | 113200 | 3320555000 | 29900 | 29900 | 29900 | 29800 | 831 |
| 423 | 20231122 | 113100 | 3295726850 | 29900 | 29850 | 29900 | 29850 | 62 |
| 424 | 20231122 | 113000 | 3293873350 | 29900 | 29900 | 29900 | 29850 | 301 |
| 425 | 20231122 | 112900 | 3284885700 | 29900 | 29850 | 29900 | 29800 | 261 |
| 426 | 20231122 | 112800 | 3277094100 | 29850 | 29850 | 29900 | 29800 | 1660 |
| 427 | 20231122 | 112700 | 3227609700 | 29850 | 29900 | 29900 | 29850 | 2 |
| 428 | 20231122 | 112600 | 3227549950 | 29900 | 29850 | 29900 | 29850 | 158 |
| 429 | 20231122 | 112500 | 3222828850 | 29850 | 29900 | 29900 | 29850 | 710 |
| 430 | 20231122 | 112400 | 3201606900 | 29950 | 29900 | 29950 | 29900 | 180 |
| 431 | 20231122 | 112300 | 3196223250 | 29900 | 29850 | 29900 | 29850 | 673 |
| 432 | 20231122 | 112200 | 3176107350 | 29900 | 29900 | 29900 | 29850 | 71 |
| 433 | 20231122 | 112100 | 3173984750 | 29850 | 29850 | 29900 | 29850 | 351 |
| 434 | 20231122 | 112000 | 3163502600 | 29900 | 29900 | 29900 | 29900 | 77 |
| 435 | 20231122 | 111900 | 3161200300 | 29900 | 29950 | 29950 | 29850 | 196 |
| 436 | 20231122 | 111800 | 3155345500 | 29850 | 29900 | 29950 | 29850 | 189 |
| 437 | 20231122 | 111700 | 3149695700 | 29900 | 29900 | 29950 | 29900 | 2054 |
| 438 | 20231122 | 111600 | 3088280800 | 29900 | 29900 | 29950 | 29900 | 831 |
| 439 | 20231122 | 111500 | 3063422600 | 29950 | 29900 | 29950 | 29900 | 95 |
| 440 | 20231122 | 111400 | 3060578650 | 29900 | 29950 | 29950 | 29900 | 169 |
| 441 | 20231122 | 111300 | 3055523850 | 29950 | 29950 | 29950 | 29900 | 583 |
| 442 | 20231122 | 111200 | 3038068300 | 29950 | 29950 | 29950 | 29900 | 320 |
| 443 | 20231122 | 111100 | 3028493500 | 29900 | 29900 | 29950 | 29900 | 95 |
| 444 | 20231122 | 111000 | 3025651400 | 29950 | 29950 | 29950 | 29900 | 1157 |
| 445 | 20231122 | 110900 | 2991050850 | 29900 | 29950 | 29950 | 29900 | 206 |
| 446 | 20231122 | 110800 | 2984883350 | 29950 | 29950 | 29950 | 29900 | 256 |
| 447 | 20231122 | 110700 | 2977224150 | 29900 | 29950 | 29950 | 29900 | 182 |
| 448 | 20231122 | 110600 | 2971776150 | 29900 | 29950 | 29950 | 29900 | 194 |
| 449 | 20231122 | 110500 | 2965972600 | 29950 | 29950 | 29950 | 29900 | 55 |
| 450 | 20231122 | 110400 | 2964327550 | 29950 | 29900 | 29950 | 29900 | 385 |
| 451 | 20231122 | 110300 | 2952804800 | 29900 | 29950 | 29950 | 29900 | 314 |
| 452 | 20231122 | 110200 | 2943414450 | 29900 | 29900 | 29950 | 29900 | 56 |
| 453 | 20231122 | 110100 | 2941739300 | 29900 | 30000 | 30000 | 29900 | 783 |
| 454 | 20231122 | 110000 | 2918292450 | 29950 | 29950 | 30000 | 29950 | 1789 |
| 455 | 20231122 | 105900 | 2864711850 | 29950 | 29950 | 30000 | 29950 | 1097 |
| 456 | 20231122 | 105800 | 2831853150 | 29950 | 29950 | 29950 | 29900 | 440 |
| 457 | 20231122 | 105700 | 2818677350 | 29900 | 29950 | 29950 | 29900 | 643 |
| 458 | 20231122 | 105600 | 2799424200 | 29900 | 29950 | 29950 | 29900 | 142 |
| 459 | 20231122 | 105500 | 2795171550 | 29900 | 29950 | 30000 | 29900 | 693 |
| 460 | 20231122 | 105400 | 2774417450 | 30000 | 29950 | 30000 | 29950 | 816 |
| 461 | 20231122 | 105300 | 2749974550 | 29950 | 29900 | 30000 | 29900 | 459 |
| 462 | 20231122 | 105200 | 2736239700 | 29900 | 29950 | 30000 | 29900 | 219 |
| 463 | 20231122 | 105100 | 2729680400 | 29950 | 29950 | 29950 | 29950 | 775 |
| 464 | 20231122 | 105000 | 2706469150 | 29950 | 29950 | 30000 | 29950 | 3094 |
| 465 | 20231122 | 104900 | 2613793000 | 29950 | 29950 | 30000 | 29950 | 383 |
| 466 | 20231122 | 104800 | 2602317800 | 29950 | 29950 | 30000 | 29900 | 1836 |
| 467 | 20231122 | 104700 | 2547331450 | 29950 | 29900 | 29950 | 29900 | 167 |
| 468 | 20231122 | 104600 | 2542331300 | 29950 | 29900 | 29950 | 29900 | 257 |
| 469 | 20231122 | 104500 | 2534645300 | 29900 | 29950 | 29950 | 29900 | 87 |
| 470 | 20231122 | 104400 | 2532039800 | 29950 | 29900 | 29950 | 29900 | 304 |
| 471 | 20231122 | 104300 | 2522941950 | 29900 | 29950 | 29950 | 29900 | 6 |
| 472 | 20231122 | 104200 | 2522762500 | 29950 | 29900 | 29950 | 29900 | 379 |
| 473 | 20231122 | 104100 | 2511423450 | 29950 | 29950 | 29950 | 29950 | 36 |
| 474 | 20231122 | 104000 | 2510345250 | 29900 | 29900 | 29950 | 29900 | 217 |
| 475 | 20231122 | 103900 | 2503856900 | 29950 | 29950 | 29950 | 29900 | 441 |
| 476 | 20231122 | 103800 | 2490654550 | 29950 | 30000 | 30000 | 29950 | 152 |
| 477 | 20231122 | 103700 | 2486100700 | 29950 | 29950 | 30000 | 29900 | 907 |
| 478 | 20231122 | 103600 | 2458936250 | 30000 | 29950 | 30000 | 29950 | 180 |
| 479 | 20231122 | 103500 | 2453539600 | 30000 | 29950 | 30000 | 29950 | 162 |
| 480 | 20231122 | 103400 | 2448685950 | 29950 | 29950 | 30000 | 29950 | 657 |
| 481 | 20231122 | 103300 | 2429002450 | 30000 | 29950 | 30000 | 29950 | 559 |
| 482 | 20231122 | 103200 | 2412251700 | 30000 | 30000 | 30000 | 29950 | 299 |
| 483 | 20231122 | 103100 | 2403289700 | 29950 | 29950 | 30000 | 29900 | 2439 |
| 484 | 20231122 | 103000 | 2330246450 | 30000 | 29950 | 30000 | 29950 | 3469 |
| 485 | 20231122 | 102900 | 2226345250 | 29900 | 29850 | 29900 | 29850 | 805 |
| 486 | 20231122 | 102800 | 2202276300 | 29900 | 29900 | 29900 | 29850 | 331 |
| 487 | 20231122 | 102700 | 2192387900 | 29900 | 29850 | 29900 | 29850 | 757 |
| 488 | 20231122 | 102600 | 2169789650 | 29900 | 29900 | 29900 | 29850 | 307 |
| 489 | 20231122 | 102500 | 2160617500 | 29900 | 29900 | 29900 | 29850 | 220 |
| 490 | 20231122 | 102400 | 2154039550 | 29850 | 29850 | 29900 | 29850 | 188 |
| 491 | 20231122 | 102300 | 2148426100 | 29900 | 29850 | 29900 | 29850 | 129 |
| 492 | 20231122 | 102200 | 2144569250 | 29900 | 29950 | 29950 | 29900 | 1382 |
| 493 | 20231122 | 102100 | 2103246950 | 29900 | 29950 | 29950 | 29900 | 272 |
| 494 | 20231122 | 102000 | 2095108700 | 29900 | 29900 | 29950 | 29900 | 756 |
| 495 | 20231122 | 101900 | 2072504200 | 29950 | 29900 | 29950 | 29900 | 1629 |
| 496 | 20231122 | 101800 | 2023757950 | 29900 | 29900 | 29950 | 29900 | 140 |
| 497 | 20231122 | 101700 | 2019570450 | 29950 | 29950 | 29950 | 29900 | 298 |
| 498 | 20231122 | 101600 | 2010655850 | 29900 | 29900 | 29950 | 29900 | 558 |
| 499 | 20231122 | 101500 | 1993956200 | 29900 | 29900 | 29950 | 29900 | 5768 |
| 500 | 20231122 | 101400 | 1821459500 | 29850 | 29850 | 29900 | 29850 | 1403 |
| 501 | 20231122 | 101300 | 1779572700 | 29850 | 29850 | 29900 | 29850 | 6116 |
| 502 | 20231122 | 101200 | 1596932900 | 29850 | 29850 | 29850 | 29800 | 353 |
| 503 | 20231122 | 101100 | 1586411600 | 29850 | 29850 | 29850 | 29800 | 371 |
| 504 | 20231122 | 101000 | 1575344100 | 29850 | 29800 | 29850 | 29800 | 776 |
| 505 | 20231122 | 100900 | 1552218400 | 29800 | 29750 | 29800 | 29750 | 1153 |
| 506 | 20231122 | 100800 | 1517863400 | 29800 | 29750 | 29800 | 29750 | 174 |
| 507 | 20231122 | 100700 | 1512683250 | 29800 | 29750 | 29800 | 29750 | 118 |
| 508 | 20231122 | 100600 | 1509172700 | 29800 | 29750 | 29800 | 29700 | 74 |
| 509 | 20231122 | 100500 | 1506972150 | 29700 | 29750 | 29750 | 29700 | 304 |
| 510 | 20231122 | 100400 | 1497935550 | 29700 | 29750 | 29750 | 29700 | 268 |
| 511 | 20231122 | 100300 | 1489968000 | 29750 | 29700 | 29750 | 29700 | 33 |
| 512 | 20231122 | 100200 | 1488986350 | 29700 | 29750 | 29800 | 29700 | 270 |
| 513 | 20231122 | 100100 | 1480949500 | 29800 | 29800 | 29800 | 29750 | 34 |
| 514 | 20231122 | 100000 | 1479936350 | 29800 | 29800 | 29800 | 29750 | 313 |
| 515 | 20231122 | 095900 | 1470616350 | 29800 | 29800 | 29800 | 29750 | 41 |
| 516 | 20231122 | 095800 | 1469394600 | 29750 | 29800 | 29800 | 29750 | 261 |
| 517 | 20231122 | 095700 | 1461624500 | 29800 | 29750 | 29800 | 29750 | 1978 |
| 518 | 20231122 | 095600 | 1402704350 | 29750 | 29700 | 29750 | 29700 | 129 |
| 519 | 20231122 | 095500 | 1398872050 | 29750 | 29750 | 29750 | 29750 | 61 |
| 520 | 20231122 | 095400 | 1397057300 | 29750 | 29750 | 29750 | 29700 | 237 |
| 521 | 20231122 | 095300 | 1390007200 | 29700 | 29750 | 29750 | 29700 | 155 |
| 522 | 20231122 | 095200 | 1385401800 | 29750 | 29700 | 29750 | 29700 | 1277 |
| 523 | 20231122 | 095100 | 1347467250 | 29700 | 29650 | 29700 | 29600 | 2340 |
| 524 | 20231122 | 095000 | 1278153050 | 29650 | 29700 | 29700 | 29650 | 157 |
| 525 | 20231122 | 094900 | 1273495200 | 29650 | 29650 | 29700 | 29650 | 463 |
| 526 | 20231122 | 094800 | 1259755500 | 29700 | 29650 | 29700 | 29650 | 168 |
| 527 | 20231122 | 094700 | 1254768200 | 29700 | 29700 | 29700 | 29650 | 190 |
| 528 | 20231122 | 094600 | 1249131500 | 29700 | 29700 | 29750 | 29700 | 133 |
| 529 | 20231122 | 094500 | 1245181300 | 29700 | 29750 | 29750 | 29650 | 1008 |
| 530 | 20231122 | 094400 | 1215248400 | 29750 | 29750 | 29750 | 29700 | 139 |
| 531 | 20231122 | 094300 | 1211113650 | 29750 | 29700 | 29800 | 29700 | 288 |
| 532 | 20231122 | 094200 | 1202549800 | 29800 | 29800 | 29800 | 29800 | 58 |
| 533 | 20231122 | 094100 | 1200821400 | 29800 | 29800 | 29800 | 29700 | 297 |
| 534 | 20231122 | 094000 | 1191972100 | 29650 | 29700 | 29800 | 29650 | 344 |
| 535 | 20231122 | 093900 | 1181755400 | 29700 | 29700 | 29800 | 29650 | 1194 |
| 536 | 20231122 | 093800 | 1146301500 | 29700 | 29700 | 29700 | 29650 | 221 |
| 537 | 20231122 | 093700 | 1139743250 | 29700 | 29700 | 29700 | 29650 | 186 |
| 538 | 20231122 | 093600 | 1134219900 | 29700 | 29750 | 29800 | 29700 | 644 |
| 539 | 20231122 | 093500 | 1115085950 | 29750 | 29750 | 29750 | 29750 | 209 |
| 540 | 20231122 | 093400 | 1108868200 | 29750 | 29700 | 29750 | 29650 | 175 |
| 541 | 20231122 | 093300 | 1103669750 | 29700 | 29700 | 29700 | 29650 | 148 |
| 542 | 20231122 | 093200 | 1099274200 | 29700 | 29700 | 29700 | 29650 | 266 |
| 543 | 20231122 | 093100 | 1091379950 | 29650 | 29700 | 29750 | 29650 | 399 |
| 544 | 20231122 | 093000 | 1079523350 | 29700 | 29700 | 29700 | 29650 | 1055 |
| 545 | 20231122 | 092900 | 1048240850 | 29700 | 29750 | 29750 | 29650 | 603 |
| 546 | 20231122 | 092800 | 1030334800 | 29700 | 29700 | 29750 | 29700 | 346 |
| 547 | 20231122 | 092700 | 1020058550 | 29700 | 29700 | 29750 | 29700 | 186 |
| 548 | 20231122 | 092600 | 1014532700 | 29750 | 29750 | 29750 | 29700 | 151 |
| 549 | 20231122 | 092500 | 1010042950 | 29750 | 29750 | 29750 | 29700 | 535 |
| 550 | 20231122 | 092400 | 994151750 | 29750 | 29750 | 29750 | 29700 | 62 |
| 551 | 20231122 | 092300 | 992308600 | 29750 | 29750 | 29750 | 29750 | 547 |
| 552 | 20231122 | 092200 | 976035350 | 29750 | 29750 | 29800 | 29750 | 71 |
| 553 | 20231122 | 092100 | 973922350 | 29800 | 29850 | 29850 | 29750 | 881 |
| 554 | 20231122 | 092000 | 947670950 | 29850 | 29850 | 29850 | 29800 | 208 |
| 555 | 20231122 | 091900 | 941462200 | 29850 | 29850 | 29900 | 29850 | 1675 |
| 556 | 20231122 | 091800 | 891460800 | 29850 | 29850 | 29850 | 29800 | 36 |
| 557 | 20231122 | 091700 | 890386250 | 29850 | 29850 | 29850 | 29800 | 49 |
| 558 | 20231122 | 091600 | 888923750 | 29850 | 29750 | 29850 | 29750 | 1563 |
| 559 | 20231122 | 091500 | 842336900 | 29800 | 29800 | 29800 | 29800 | 497 |
| 560 | 20231122 | 091400 | 827526300 | 29750 | 29800 | 29800 | 29750 | 1140 |
| 561 | 20231122 | 091300 | 793578900 | 29800 | 29850 | 29850 | 29800 | 2283 |
| 562 | 20231122 | 091200 | 725478000 | 29850 | 29800 | 29900 | 29750 | 4562 |
| 563 | 20231122 | 091100 | 589385150 | 29800 | 29800 | 29800 | 29800 | 1016 |
| 564 | 20231122 | 091000 | 559108350 | 29850 | 29750 | 29850 | 29750 | 2668 |
| 565 | 20231122 | 090900 | 479600750 | 29750 | 29750 | 29800 | 29750 | 2679 |
| 566 | 20231122 | 090800 | 399840750 | 29750 | 29750 | 29750 | 29700 | 680 |
| 567 | 20231122 | 090700 | 379613300 | 29750 | 29650 | 29750 | 29650 | 3686 |
| 568 | 20231122 | 090600 | 269955250 | 29700 | 29700 | 29700 | 29650 | 1419 |
| 569 | 20231122 | 090500 | 227811950 | 29700 | 29650 | 29700 | 29650 | 401 |
| 570 | 20231122 | 090400 | 215914450 | 29650 | 29600 | 29650 | 29600 | 1336 |
| 571 | 20231122 | 090300 | 176339000 | 29650 | 29550 | 29650 | 29500 | 1117 |
| 572 | 20231122 | 090200 | 143333850 | 29550 | 29450 | 29600 | 29450 | 970 |
| 573 | 20231122 | 090100 | 114694350 | 29450 | 29450 | 29450 | 29350 | 749 |
| 574 | 20231122 | 090000 | 92672200 | 29350 | 29250 | 29500 | 29250 | 3080 |