30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 183200 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 3607 |
| 3 | 20231123 | 183100 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20231123 | 183000 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20231123 | 182900 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20231123 | 182800 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20231123 | 182700 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20231123 | 182600 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20231123 | 182500 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20231123 | 182400 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20231123 | 182300 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20231123 | 182200 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20231123 | 182100 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20231123 | 182000 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20231123 | 181900 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20231123 | 181800 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20231123 | 181700 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20231123 | 181600 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20231123 | 181500 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20231123 | 181400 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20231123 | 181300 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20231123 | 181200 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20231123 | 181100 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20231123 | 181000 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20231123 | 180900 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20231123 | 180800 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20231123 | 180700 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20231123 | 180600 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20231123 | 180500 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20231123 | 180400 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20231123 | 180300 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20231123 | 180200 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 3607 |
| 33 | 20231123 | 180100 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20231123 | 180000 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20231123 | 175900 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20231123 | 175800 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20231123 | 175700 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20231123 | 175600 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20231123 | 175500 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20231123 | 175400 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20231123 | 175300 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20231123 | 175200 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20231123 | 175100 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20231123 | 175000 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20231123 | 174900 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20231123 | 174800 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20231123 | 174700 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20231123 | 174600 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20231123 | 174500 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20231123 | 174400 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20231123 | 174300 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20231123 | 174200 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20231123 | 174100 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20231123 | 174000 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20231123 | 173900 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20231123 | 173800 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20231123 | 173700 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20231123 | 173600 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20231123 | 173500 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20231123 | 173400 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20231123 | 173300 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20231123 | 173200 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 3607 |
| 63 | 20231123 | 173100 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20231123 | 173000 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20231123 | 172900 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20231123 | 172800 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20231123 | 172700 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20231123 | 172600 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20231123 | 172500 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20231123 | 172400 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20231123 | 172300 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20231123 | 172200 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20231123 | 172100 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20231123 | 172000 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20231123 | 171900 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20231123 | 171800 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20231123 | 171700 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20231123 | 171600 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20231123 | 171500 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20231123 | 171400 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20231123 | 171300 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20231123 | 171200 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20231123 | 171100 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20231123 | 171000 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20231123 | 170900 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20231123 | 170800 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20231123 | 170700 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20231123 | 170600 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20231123 | 170500 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20231123 | 170400 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20231123 | 170300 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20231123 | 170200 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 3607 |
| 93 | 20231123 | 170100 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20231123 | 170000 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20231123 | 165900 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20231123 | 165800 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20231123 | 165700 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20231123 | 165600 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20231123 | 165500 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20231123 | 165400 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20231123 | 165300 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20231123 | 165200 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20231123 | 165100 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20231123 | 165000 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20231123 | 164900 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20231123 | 164800 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20231123 | 164700 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20231123 | 164600 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20231123 | 164500 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20231123 | 164400 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20231123 | 164300 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20231123 | 164200 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20231123 | 164100 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20231123 | 164000 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20231123 | 163900 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20231123 | 163800 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20231123 | 163700 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20231123 | 163600 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20231123 | 163500 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20231123 | 163400 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20231123 | 163300 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20231123 | 163200 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 3607 |
| 123 | 20231123 | 163100 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20231123 | 163000 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20231123 | 162900 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20231123 | 162800 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20231123 | 162700 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20231123 | 162600 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20231123 | 162500 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20231123 | 162400 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20231123 | 162300 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20231123 | 162200 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20231123 | 162100 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20231123 | 162000 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20231123 | 161900 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20231123 | 161800 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20231123 | 161700 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20231123 | 161600 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20231123 | 161500 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20231123 | 161400 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20231123 | 161300 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20231123 | 161200 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20231123 | 161100 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20231123 | 161000 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20231123 | 160900 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20231123 | 160800 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20231123 | 160700 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20231123 | 160600 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20231123 | 160500 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20231123 | 160400 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20231123 | 160300 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20231123 | 160200 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 3607 |
| 153 | 20231123 | 160100 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20231123 | 160000 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20231123 | 155900 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20231123 | 155800 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20231123 | 155700 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20231123 | 155600 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20231123 | 155500 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20231123 | 155400 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20231123 | 155300 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20231123 | 155200 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20231123 | 155100 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20231123 | 155000 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20231123 | 154900 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20231123 | 154800 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20231123 | 154700 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20231123 | 154600 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20231123 | 154500 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20231123 | 154400 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20231123 | 154300 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20231123 | 154200 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20231123 | 154100 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20231123 | 154000 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20231123 | 153900 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20231123 | 153800 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20231123 | 153700 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20231123 | 153600 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20231123 | 153500 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20231123 | 153400 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20231123 | 153300 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20231123 | 153200 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 3607 |
| 183 | 20231123 | 153100 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20231123 | 153000 | 4195280200 | 30000 | 30000 | 30000 | 30000 | 3607 |
| 185 | 20231123 | 152900 | 4087070200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20231123 | 152800 | 4087070200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20231123 | 152700 | 4087070200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20231123 | 152600 | 4087070200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20231123 | 152500 | 4087070200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20231123 | 152400 | 4087070200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20231123 | 152300 | 4087070200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20231123 | 152200 | 4087070200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20231123 | 152100 | 4087070200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20231123 | 152000 | 4087070200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20231123 | 151900 | 4087070200 | 30000 | 29950 | 30000 | 29950 | 1228 |
| 196 | 20231123 | 151800 | 4050285000 | 29950 | 29950 | 30000 | 29950 | 175 |
| 197 | 20231123 | 151700 | 4045038650 | 30000 | 29950 | 30000 | 29950 | 173 |
| 198 | 20231123 | 151600 | 4039850600 | 29950 | 29950 | 30000 | 29950 | 111 |
| 199 | 20231123 | 151500 | 4036525950 | 29950 | 29950 | 30000 | 29950 | 12 |
| 200 | 20231123 | 151400 | 4036166400 | 30000 | 29950 | 30000 | 29950 | 42 |
| 201 | 20231123 | 151300 | 4034908400 | 30000 | 29950 | 30000 | 29950 | 53 |
| 202 | 20231123 | 151200 | 4033320950 | 29950 | 29950 | 30000 | 29950 | 103 |
| 203 | 20231123 | 151100 | 4030236000 | 29950 | 29950 | 30000 | 29950 | 163 |
| 204 | 20231123 | 151000 | 4025353850 | 30000 | 30000 | 30000 | 29950 | 62 |
| 205 | 20231123 | 150900 | 4023494750 | 29950 | 30000 | 30000 | 29950 | 111 |
| 206 | 20231123 | 150800 | 4020169600 | 30000 | 30000 | 30000 | 29950 | 31 |
| 207 | 20231123 | 150700 | 4019239900 | 30000 | 30000 | 30000 | 29950 | 3287 |
| 208 | 20231123 | 150600 | 3920633550 | 29950 | 30000 | 30000 | 29950 | 105 |
| 209 | 20231123 | 150500 | 3917488650 | 29950 | 29950 | 30000 | 29950 | 243 |
| 210 | 20231123 | 150400 | 3910205800 | 30000 | 29950 | 30000 | 29950 | 29 |
| 211 | 20231123 | 150300 | 3909337000 | 30000 | 30000 | 30000 | 29950 | 353 |
| 212 | 20231123 | 150200 | 3898747100 | 30000 | 29950 | 30000 | 29950 | 38 |
| 213 | 20231123 | 150100 | 3897608850 | 30000 | 29900 | 30000 | 29900 | 401 |
| 214 | 20231123 | 150000 | 3885599100 | 29950 | 29950 | 30000 | 29900 | 210 |
| 215 | 20231123 | 145900 | 3879309500 | 30000 | 29950 | 30000 | 29950 | 270 |
| 216 | 20231123 | 145800 | 3871216750 | 29950 | 30000 | 30000 | 29900 | 274 |
| 217 | 20231123 | 145700 | 3863008900 | 29950 | 29950 | 30000 | 29950 | 92 |
| 218 | 20231123 | 145600 | 3860252600 | 29950 | 30000 | 30000 | 29900 | 329 |
| 219 | 20231123 | 145500 | 3850395750 | 29950 | 29900 | 30000 | 29900 | 145 |
| 220 | 20231123 | 145400 | 3846052550 | 29900 | 29950 | 29950 | 29900 | 131 |
| 221 | 20231123 | 145300 | 3842134050 | 29900 | 29950 | 30000 | 29900 | 242 |
| 222 | 20231123 | 145200 | 3834885750 | 29950 | 30000 | 30000 | 29950 | 115 |
| 223 | 20231123 | 145100 | 3831437550 | 29900 | 29950 | 30000 | 29900 | 440 |
| 224 | 20231123 | 145000 | 3818262100 | 29950 | 30000 | 30000 | 29900 | 395 |
| 225 | 20231123 | 144900 | 3806425950 | 29900 | 29900 | 30000 | 29900 | 134 |
| 226 | 20231123 | 144800 | 3802411850 | 29900 | 29900 | 29950 | 29900 | 87 |
| 227 | 20231123 | 144700 | 3799807900 | 29900 | 29950 | 29950 | 29900 | 184 |
| 228 | 20231123 | 144600 | 3794298000 | 29900 | 29950 | 30000 | 29900 | 85 |
| 229 | 20231123 | 144500 | 3791751600 | 29900 | 30000 | 30000 | 29900 | 146 |
| 230 | 20231123 | 144400 | 3787375600 | 29950 | 29900 | 29950 | 29900 | 333 |
| 231 | 20231123 | 144300 | 3777403450 | 29900 | 29950 | 29950 | 29900 | 128 |
| 232 | 20231123 | 144200 | 3773575450 | 29900 | 29950 | 29950 | 29900 | 159 |
| 233 | 20231123 | 144100 | 3768815400 | 29950 | 29950 | 30000 | 29900 | 4373 |
| 234 | 20231123 | 144000 | 3637638200 | 29900 | 29950 | 30000 | 29900 | 201 |
| 235 | 20231123 | 143900 | 3631617800 | 29950 | 29950 | 30000 | 29950 | 133 |
| 236 | 20231123 | 143800 | 3627628900 | 29950 | 29950 | 30000 | 29900 | 92 |
| 237 | 20231123 | 143700 | 3624873200 | 29950 | 29900 | 29950 | 29900 | 82 |
| 238 | 20231123 | 143600 | 3622418900 | 29950 | 29900 | 29950 | 29900 | 247 |
| 239 | 20231123 | 143500 | 3615025950 | 29900 | 30000 | 30000 | 29900 | 183 |
| 240 | 20231123 | 143400 | 3609545950 | 29900 | 29950 | 30000 | 29900 | 77 |
| 241 | 20231123 | 143300 | 3607240200 | 29950 | 29900 | 30000 | 29900 | 207 |
| 242 | 20231123 | 143200 | 3601041450 | 29900 | 29950 | 29950 | 29900 | 328 |
| 243 | 20231123 | 143100 | 3591230350 | 29900 | 29900 | 29950 | 29900 | 167 |
| 244 | 20231123 | 143000 | 3586230150 | 29900 | 29950 | 30000 | 29900 | 271 |
| 245 | 20231123 | 142900 | 3578120250 | 30000 | 29950 | 30000 | 29900 | 112 |
| 246 | 20231123 | 142800 | 3574765300 | 30000 | 29900 | 30000 | 29900 | 101 |
| 247 | 20231123 | 142700 | 3571736850 | 29950 | 29900 | 29950 | 29900 | 317 |
| 248 | 20231123 | 142600 | 3562243650 | 29900 | 29900 | 29950 | 29900 | 37 |
| 249 | 20231123 | 142500 | 3561136450 | 29900 | 29950 | 30000 | 29900 | 243 |
| 250 | 20231123 | 142400 | 3553862800 | 29950 | 29950 | 30000 | 29950 | 766 |
| 251 | 20231123 | 142300 | 3530916700 | 29900 | 29900 | 29950 | 29900 | 41 |
| 252 | 20231123 | 142200 | 3529689950 | 29900 | 29900 | 29900 | 29850 | 310 |
| 253 | 20231123 | 142100 | 3520421250 | 29900 | 29900 | 29950 | 29850 | 688 |
| 254 | 20231123 | 142000 | 3499849750 | 29900 | 29850 | 29900 | 29850 | 193 |
| 255 | 20231123 | 141900 | 3494084850 | 29850 | 29900 | 29900 | 29850 | 134 |
| 256 | 20231123 | 141800 | 3490079050 | 29850 | 29850 | 29900 | 29850 | 345 |
| 257 | 20231123 | 141700 | 3479776450 | 29850 | 29850 | 29900 | 29850 | 76 |
| 258 | 20231123 | 141600 | 3477505350 | 29900 | 29850 | 29900 | 29850 | 122 |
| 259 | 20231123 | 141500 | 3473858100 | 29900 | 29900 | 29900 | 29850 | 128 |
| 260 | 20231123 | 141400 | 3470032200 | 29950 | 29900 | 29950 | 29850 | 297 |
| 261 | 20231123 | 141300 | 3461153850 | 29900 | 29850 | 29950 | 29850 | 1361 |
| 262 | 20231123 | 141200 | 3420460950 | 29850 | 29850 | 29900 | 29850 | 67 |
| 263 | 20231123 | 141100 | 3418459850 | 29850 | 29900 | 29900 | 29850 | 248 |
| 264 | 20231123 | 141000 | 3411050650 | 29850 | 29900 | 29900 | 29850 | 151 |
| 265 | 20231123 | 140900 | 3406538100 | 29900 | 29900 | 29900 | 29850 | 18 |
| 266 | 20231123 | 140800 | 3406000500 | 29850 | 29850 | 29900 | 29850 | 119 |
| 267 | 20231123 | 140700 | 3402443500 | 29850 | 29850 | 29900 | 29850 | 179 |
| 268 | 20231123 | 140600 | 3397096750 | 29900 | 29900 | 29900 | 29850 | 259 |
| 269 | 20231123 | 140500 | 3389353550 | 29850 | 29850 | 29900 | 29850 | 134 |
| 270 | 20231123 | 140400 | 3385348000 | 29850 | 29900 | 29900 | 29850 | 176 |
| 271 | 20231123 | 140300 | 3380090400 | 29900 | 29850 | 29900 | 29850 | 170 |
| 272 | 20231123 | 140200 | 3375013650 | 29900 | 29850 | 29900 | 29850 | 102 |
| 273 | 20231123 | 140100 | 3371964300 | 29850 | 29900 | 29900 | 29850 | 499 |
| 274 | 20231123 | 140000 | 3357065650 | 29850 | 29850 | 29900 | 29850 | 247 |
| 275 | 20231123 | 135900 | 3349690900 | 29850 | 29900 | 29950 | 29850 | 498 |
| 276 | 20231123 | 135800 | 3334796350 | 29850 | 29850 | 29900 | 29850 | 34 |
| 277 | 20231123 | 135700 | 3333781250 | 29900 | 29850 | 29900 | 29850 | 379 |
| 278 | 20231123 | 135600 | 3322456400 | 29850 | 29850 | 29900 | 29850 | 188 |
| 279 | 20231123 | 135500 | 3316836250 | 29850 | 29850 | 29900 | 29850 | 49 |
| 280 | 20231123 | 135400 | 3315372050 | 29900 | 29900 | 29950 | 29900 | 161 |
| 281 | 20231123 | 135300 | 3310553450 | 29900 | 29900 | 29950 | 29900 | 124 |
| 282 | 20231123 | 135200 | 3306840800 | 29900 | 29900 | 29950 | 29900 | 214 |
| 283 | 20231123 | 135100 | 3300442000 | 29900 | 29900 | 29950 | 29900 | 106 |
| 284 | 20231123 | 135000 | 3297268000 | 29900 | 29900 | 29950 | 29900 | 98 |
| 285 | 20231123 | 134900 | 3294334300 | 29950 | 29900 | 29950 | 29900 | 149 |
| 286 | 20231123 | 134800 | 3289877450 | 29900 | 29900 | 29950 | 29900 | 106 |
| 287 | 20231123 | 134700 | 3286703450 | 29900 | 29900 | 29950 | 29900 | 86 |
| 288 | 20231123 | 134600 | 3284128500 | 29950 | 29900 | 29950 | 29900 | 200 |
| 289 | 20231123 | 134500 | 3278146700 | 29900 | 29900 | 29950 | 29900 | 187 |
| 290 | 20231123 | 134400 | 3272550850 | 29950 | 29950 | 29950 | 29900 | 150 |
| 291 | 20231123 | 134300 | 3268062300 | 29950 | 29900 | 29950 | 29900 | 54 |
| 292 | 20231123 | 134200 | 3266446050 | 29950 | 29900 | 29950 | 29900 | 108 |
| 293 | 20231123 | 134100 | 3263213450 | 29850 | 29850 | 29900 | 29850 | 314 |
| 294 | 20231123 | 134000 | 3253830400 | 29850 | 29900 | 29950 | 29850 | 440 |
| 295 | 20231123 | 133900 | 3240672600 | 29900 | 29950 | 29950 | 29900 | 115 |
| 296 | 20231123 | 133800 | 3237229050 | 29900 | 29900 | 29950 | 29900 | 150 |
| 297 | 20231123 | 133700 | 3232743900 | 29900 | 29950 | 29950 | 29900 | 112 |
| 298 | 20231123 | 133600 | 3229390450 | 29900 | 29900 | 29950 | 29900 | 99 |
| 299 | 20231123 | 133500 | 3226426400 | 29950 | 29900 | 29950 | 29900 | 67 |
| 300 | 20231123 | 133400 | 3224421300 | 29900 | 29900 | 29950 | 29900 | 195 |
| 301 | 20231123 | 133300 | 3218586100 | 29900 | 29950 | 29950 | 29850 | 90 |
| 302 | 20231123 | 133200 | 3215891800 | 29900 | 29900 | 29950 | 29850 | 53 |
| 303 | 20231123 | 133100 | 3214305500 | 29900 | 29900 | 29950 | 29850 | 182 |
| 304 | 20231123 | 133000 | 3208861150 | 29900 | 29900 | 29950 | 29900 | 47 |
| 305 | 20231123 | 132900 | 3207455300 | 29850 | 29850 | 29900 | 29850 | 134 |
| 306 | 20231123 | 132800 | 3203449800 | 29900 | 29850 | 29900 | 29850 | 186 |
| 307 | 20231123 | 132700 | 3197891800 | 29850 | 29900 | 29900 | 29850 | 171 |
| 308 | 20231123 | 132600 | 3192784300 | 29850 | 29850 | 29900 | 29850 | 85 |
| 309 | 20231123 | 132500 | 3190245000 | 29850 | 29900 | 29900 | 29850 | 175 |
| 310 | 20231123 | 132400 | 3185013900 | 29900 | 29850 | 29900 | 29850 | 16 |
| 311 | 20231123 | 132300 | 3184536200 | 29900 | 29900 | 29900 | 29850 | 242 |
| 312 | 20231123 | 132200 | 3177305800 | 29850 | 29900 | 29900 | 29850 | 133 |
| 313 | 20231123 | 132100 | 3173329950 | 29900 | 29900 | 29900 | 29850 | 25 |
| 314 | 20231123 | 132000 | 3172583400 | 29900 | 29900 | 29900 | 29850 | 184 |
| 315 | 20231123 | 131900 | 3167086450 | 29850 | 29900 | 29900 | 29850 | 281 |
| 316 | 20231123 | 131800 | 3158695100 | 29900 | 29850 | 29900 | 29850 | 2543 |
| 317 | 20231123 | 131700 | 3082784850 | 29850 | 29850 | 29900 | 29850 | 134 |
| 318 | 20231123 | 131600 | 3078780300 | 29850 | 29850 | 29900 | 29850 | 175 |
| 319 | 20231123 | 131500 | 3073553000 | 29900 | 29900 | 29950 | 29850 | 1291 |
| 320 | 20231123 | 131400 | 3034954400 | 29900 | 29950 | 29950 | 29900 | 863 |
| 321 | 20231123 | 131300 | 3009145400 | 29900 | 29900 | 29950 | 29900 | 81 |
| 322 | 20231123 | 131200 | 3006720400 | 29900 | 29900 | 29950 | 29900 | 208 |
| 323 | 20231123 | 131100 | 3000499500 | 29900 | 29900 | 29950 | 29900 | 128 |
| 324 | 20231123 | 131000 | 2996667000 | 29900 | 29950 | 30000 | 29900 | 36 |
| 325 | 20231123 | 130900 | 2995589200 | 30000 | 29950 | 30000 | 29900 | 262 |
| 326 | 20231123 | 130800 | 2987742250 | 29950 | 30000 | 30000 | 29900 | 89 |
| 327 | 20231123 | 130700 | 2985075550 | 29900 | 29900 | 29950 | 29900 | 51 |
| 328 | 20231123 | 130600 | 2983550350 | 29900 | 29900 | 29950 | 29900 | 103 |
| 329 | 20231123 | 130500 | 2980466150 | 29900 | 29950 | 30000 | 29900 | 174 |
| 330 | 20231123 | 130400 | 2975251450 | 30000 | 29950 | 30000 | 29950 | 62 |
| 331 | 20231123 | 130300 | 2973392850 | 29950 | 29950 | 29950 | 29900 | 91 |
| 332 | 20231123 | 130200 | 2970668550 | 29950 | 29950 | 29950 | 29900 | 175 |
| 333 | 20231123 | 130100 | 2965427400 | 29950 | 29900 | 30000 | 29900 | 4245 |
| 334 | 20231123 | 130000 | 2838082350 | 29900 | 29950 | 30000 | 29900 | 112 |
| 335 | 20231123 | 125900 | 2834726700 | 29950 | 29950 | 30000 | 29900 | 87 |
| 336 | 20231123 | 125800 | 2832118150 | 29950 | 29950 | 30000 | 29950 | 156 |
| 337 | 20231123 | 125700 | 2827445800 | 29950 | 29950 | 30000 | 29900 | 153 |
| 338 | 20231123 | 125600 | 2822859700 | 29950 | 30000 | 30000 | 29950 | 78 |
| 339 | 20231123 | 125500 | 2820520650 | 30000 | 29950 | 30000 | 29900 | 102 |
| 340 | 20231123 | 125400 | 2817466800 | 29900 | 29900 | 29950 | 29900 | 449 |
| 341 | 20231123 | 125300 | 2804019950 | 29900 | 29900 | 29950 | 29900 | 95 |
| 342 | 20231123 | 125200 | 2801175550 | 29950 | 29950 | 29950 | 29900 | 266 |
| 343 | 20231123 | 125100 | 2793209700 | 29900 | 29950 | 29950 | 29900 | 202 |
| 344 | 20231123 | 125000 | 2787164850 | 29900 | 29900 | 30000 | 29900 | 149 |
| 345 | 20231123 | 124900 | 2782701950 | 29950 | 29900 | 29950 | 29900 | 126 |
| 346 | 20231123 | 124800 | 2778929850 | 29950 | 29900 | 29950 | 29900 | 84 |
| 347 | 20231123 | 124700 | 2776414750 | 29950 | 29900 | 29950 | 29900 | 194 |
| 348 | 20231123 | 124600 | 2770611750 | 29900 | 29900 | 29950 | 29900 | 114 |
| 349 | 20231123 | 124500 | 2767198300 | 29900 | 29900 | 29950 | 29900 | 89 |
| 350 | 20231123 | 124400 | 2764533700 | 29900 | 29900 | 29950 | 29900 | 79 |
| 351 | 20231123 | 124300 | 2762169300 | 29900 | 29950 | 29950 | 29900 | 238 |
| 352 | 20231123 | 124200 | 2755045900 | 29900 | 29900 | 29950 | 29900 | 81 |
| 353 | 20231123 | 124100 | 2752620950 | 29900 | 29950 | 30000 | 29900 | 465 |
| 354 | 20231123 | 124000 | 2738696100 | 29950 | 29950 | 30000 | 29950 | 304 |
| 355 | 20231123 | 123900 | 2729586350 | 29950 | 29900 | 29950 | 29900 | 181 |
| 356 | 20231123 | 123800 | 2724166750 | 29950 | 29900 | 29950 | 29900 | 221 |
| 357 | 20231123 | 123700 | 2717548550 | 29900 | 29850 | 29900 | 29850 | 294 |
| 358 | 20231123 | 123600 | 2708758700 | 29900 | 29900 | 29950 | 29850 | 79 |
| 359 | 20231123 | 123500 | 2706397100 | 29900 | 29900 | 29900 | 29850 | 781 |
| 360 | 20231123 | 123400 | 2683045900 | 29900 | 29900 | 29950 | 29900 | 613 |
| 361 | 20231123 | 123300 | 2664713650 | 29950 | 29900 | 29950 | 29900 | 70 |
| 362 | 20231123 | 123200 | 2662618700 | 29900 | 29900 | 29950 | 29900 | 193 |
| 363 | 20231123 | 123100 | 2656843450 | 29900 | 29900 | 29950 | 29900 | 77 |
| 364 | 20231123 | 123000 | 2654537600 | 29950 | 29900 | 29950 | 29900 | 72 |
| 365 | 20231123 | 122900 | 2652383100 | 29900 | 30000 | 30000 | 29900 | 593 |
| 366 | 20231123 | 122800 | 2634627750 | 29950 | 30000 | 30000 | 29950 | 206 |
| 367 | 20231123 | 122700 | 2628450500 | 29950 | 29950 | 30000 | 29950 | 77 |
| 368 | 20231123 | 122600 | 2626141250 | 29950 | 29950 | 30000 | 29950 | 157 |
| 369 | 20231123 | 122500 | 2621433200 | 29950 | 30000 | 30000 | 29950 | 171 |
| 370 | 20231123 | 122400 | 2616308800 | 29950 | 29950 | 30000 | 29950 | 204 |
| 371 | 20231123 | 122300 | 2610197250 | 30000 | 29950 | 30000 | 29950 | 165 |
| 372 | 20231123 | 122200 | 2605250400 | 29950 | 29950 | 29950 | 29950 | 381 |
| 373 | 20231123 | 122100 | 2593839450 | 30000 | 29950 | 30000 | 29900 | 253 |
| 374 | 20231123 | 122000 | 2586257900 | 29950 | 29950 | 30000 | 29950 | 181 |
| 375 | 20231123 | 121900 | 2580831800 | 29900 | 29950 | 29950 | 29900 | 113 |
| 376 | 20231123 | 121800 | 2577447950 | 29900 | 29900 | 29950 | 29900 | 183 |
| 377 | 20231123 | 121700 | 2571971550 | 29900 | 29950 | 29950 | 29900 | 91 |
| 378 | 20231123 | 121600 | 2569247250 | 29950 | 29900 | 29950 | 29900 | 61 |
| 379 | 20231123 | 121500 | 2567421500 | 29900 | 29900 | 29950 | 29900 | 113 |
| 380 | 20231123 | 121400 | 2564038050 | 29950 | 29900 | 29950 | 29900 | 163 |
| 381 | 20231123 | 121300 | 2559160900 | 29950 | 29900 | 29950 | 29900 | 56 |
| 382 | 20231123 | 121200 | 2557484650 | 29900 | 29950 | 29950 | 29900 | 119 |
| 383 | 20231123 | 121100 | 2553921400 | 29950 | 29900 | 29950 | 29900 | 174 |
| 384 | 20231123 | 121000 | 2548715600 | 29950 | 29900 | 29950 | 29900 | 89 |
| 385 | 20231123 | 120900 | 2546051350 | 29900 | 29950 | 29950 | 29900 | 114 |
| 386 | 20231123 | 120800 | 2542637600 | 29950 | 29950 | 29950 | 29900 | 214 |
| 387 | 20231123 | 120700 | 2536238800 | 29900 | 30000 | 30000 | 29900 | 1263 |
| 388 | 20231123 | 120600 | 2498423050 | 29950 | 30000 | 30000 | 29950 | 125 |
| 389 | 20231123 | 120500 | 2494674100 | 29950 | 29950 | 30000 | 29950 | 31 |
| 390 | 20231123 | 120400 | 2493745450 | 29950 | 29950 | 30000 | 29950 | 109 |
| 391 | 20231123 | 120300 | 2490476350 | 29950 | 29950 | 30000 | 29950 | 170 |
| 392 | 20231123 | 120200 | 2485381300 | 29950 | 29950 | 30000 | 29950 | 96 |
| 393 | 20231123 | 120100 | 2482504300 | 29950 | 29950 | 30000 | 29950 | 159 |
| 394 | 20231123 | 120000 | 2477737600 | 30000 | 29950 | 30000 | 29950 | 166 |
| 395 | 20231123 | 115900 | 2472762550 | 30000 | 29950 | 30000 | 29950 | 77 |
| 396 | 20231123 | 115800 | 2470454400 | 29950 | 29950 | 30000 | 29950 | 108 |
| 397 | 20231123 | 115700 | 2467214750 | 30000 | 30000 | 30000 | 29950 | 76 |
| 398 | 20231123 | 115600 | 2464935500 | 30000 | 30000 | 30000 | 29950 | 122 |
| 399 | 20231123 | 115500 | 2461279800 | 30000 | 29950 | 30000 | 29950 | 110 |
| 400 | 20231123 | 115400 | 2457980150 | 30000 | 30000 | 30000 | 29950 | 152 |
| 401 | 20231123 | 115300 | 2453424800 | 30000 | 30000 | 30050 | 29950 | 222 |
| 402 | 20231123 | 115200 | 2446769550 | 30000 | 30000 | 30050 | 30000 | 415 |
| 403 | 20231123 | 115100 | 2434314450 | 30050 | 30050 | 30050 | 30000 | 55 |
| 404 | 20231123 | 115000 | 2432663350 | 30000 | 30050 | 30050 | 30000 | 291 |
| 405 | 20231123 | 114900 | 2423928250 | 30050 | 30050 | 30050 | 30000 | 208 |
| 406 | 20231123 | 114800 | 2417683100 | 30000 | 30000 | 30050 | 30000 | 1561 |
| 407 | 20231123 | 114700 | 2370842900 | 30050 | 30050 | 30050 | 30000 | 339 |
| 408 | 20231123 | 114600 | 2360661250 | 30050 | 30050 | 30050 | 30050 | 133 |
| 409 | 20231123 | 114500 | 2356664600 | 30050 | 30000 | 30050 | 30000 | 351 |
| 410 | 20231123 | 114400 | 2346132900 | 30050 | 30050 | 30050 | 30000 | 118 |
| 411 | 20231123 | 114300 | 2342587150 | 30000 | 30050 | 30050 | 30000 | 114 |
| 412 | 20231123 | 114200 | 2339163100 | 30050 | 30050 | 30100 | 30000 | 2169 |
| 413 | 20231123 | 114100 | 2274035850 | 30050 | 30050 | 30100 | 30000 | 186 |
| 414 | 20231123 | 114000 | 2268444650 | 30000 | 30050 | 30050 | 30000 | 84 |
| 415 | 20231123 | 113900 | 2265921050 | 30050 | 30000 | 30050 | 30000 | 1757 |
| 416 | 20231123 | 113800 | 2213124350 | 30000 | 30000 | 30000 | 29950 | 173 |
| 417 | 20231123 | 113700 | 2207938750 | 30000 | 30000 | 30000 | 29950 | 105 |
| 418 | 20231123 | 113600 | 2204788850 | 30000 | 30000 | 30000 | 29950 | 124 |
| 419 | 20231123 | 113500 | 2201069200 | 30000 | 29950 | 30000 | 29950 | 1453 |
| 420 | 20231123 | 113400 | 2157479600 | 30000 | 30000 | 30000 | 29950 | 102 |
| 421 | 20231123 | 113300 | 2154424100 | 29950 | 30000 | 30000 | 29950 | 101 |
| 422 | 20231123 | 113200 | 2151394500 | 30000 | 30000 | 30000 | 29950 | 181 |
| 423 | 20231123 | 113100 | 2145965100 | 30000 | 29950 | 30000 | 29950 | 186 |
| 424 | 20231123 | 113000 | 2140392600 | 29950 | 29950 | 30000 | 29950 | 181 |
| 425 | 20231123 | 112900 | 2134962750 | 30000 | 29950 | 30000 | 29950 | 90 |
| 426 | 20231123 | 112800 | 2132263350 | 29950 | 30000 | 30000 | 29950 | 93 |
| 427 | 20231123 | 112700 | 2129475850 | 29950 | 30000 | 30000 | 29950 | 190 |
| 428 | 20231123 | 112600 | 2123780350 | 30000 | 30000 | 30000 | 29950 | 77 |
| 429 | 20231123 | 112500 | 2121471000 | 30000 | 29950 | 30000 | 29950 | 354 |
| 430 | 20231123 | 112400 | 2110866850 | 29950 | 30000 | 30000 | 29950 | 111 |
| 431 | 20231123 | 112300 | 2107537250 | 29950 | 30000 | 30000 | 29950 | 254 |
| 432 | 20231123 | 112200 | 2099927000 | 30000 | 30000 | 30000 | 29950 | 195 |
| 433 | 20231123 | 112100 | 2094077450 | 29950 | 29950 | 30000 | 29950 | 202 |
| 434 | 20231123 | 112000 | 2088021900 | 29950 | 29950 | 30000 | 29950 | 1087 |
| 435 | 20231123 | 111900 | 2055416000 | 30000 | 30000 | 30000 | 29950 | 231 |
| 436 | 20231123 | 111800 | 2048486750 | 30000 | 30000 | 30000 | 29950 | 117 |
| 437 | 20231123 | 111700 | 2044977200 | 29950 | 30000 | 30000 | 29950 | 2 |
| 438 | 20231123 | 111600 | 2044917250 | 29950 | 30000 | 30000 | 29950 | 280 |
| 439 | 20231123 | 111500 | 2036525550 | 30000 | 30000 | 30050 | 29950 | 323 |
| 440 | 20231123 | 111400 | 2026830450 | 30000 | 29950 | 30000 | 29950 | 236 |
| 441 | 20231123 | 111300 | 2019750550 | 29950 | 30000 | 30000 | 29950 | 112 |
| 442 | 20231123 | 111200 | 2016391000 | 29950 | 30000 | 30000 | 29950 | 209 |
| 443 | 20231123 | 111100 | 2010125500 | 30000 | 30000 | 30050 | 29950 | 365 |
| 444 | 20231123 | 111000 | 1999175450 | 30000 | 29950 | 30050 | 29950 | 599 |
| 445 | 20231123 | 110900 | 1981202450 | 29950 | 30000 | 30000 | 29950 | 160 |
| 446 | 20231123 | 110800 | 1976407400 | 30000 | 29950 | 30000 | 29950 | 42 |
| 447 | 20231123 | 110700 | 1975147650 | 29950 | 30000 | 30000 | 29950 | 199 |
| 448 | 20231123 | 110600 | 1969182600 | 29950 | 30000 | 30000 | 29950 | 848 |
| 449 | 20231123 | 110500 | 1943748450 | 30050 | 29950 | 30050 | 29900 | 3360 |
| 450 | 20231123 | 110400 | 1842979200 | 29950 | 29950 | 30000 | 29950 | 103 |
| 451 | 20231123 | 110300 | 1839890800 | 29900 | 29950 | 30000 | 29900 | 61 |
| 452 | 20231123 | 110200 | 1838064950 | 29950 | 29950 | 30000 | 29950 | 505 |
| 453 | 20231123 | 110100 | 1822938400 | 29950 | 30000 | 30000 | 29900 | 326 |
| 454 | 20231123 | 110000 | 1813162150 | 29950 | 29950 | 29950 | 29950 | 144 |
| 455 | 20231123 | 105900 | 1808849350 | 29900 | 29950 | 29950 | 29900 | 153 |
| 456 | 20231123 | 105800 | 1804268950 | 29950 | 29900 | 29950 | 29900 | 157 |
| 457 | 20231123 | 105700 | 1799571450 | 29950 | 29950 | 30000 | 29950 | 157 |
| 458 | 20231123 | 105600 | 1794867600 | 29950 | 29950 | 30000 | 29950 | 246 |
| 459 | 20231123 | 105500 | 1787489800 | 29950 | 29950 | 30000 | 29950 | 150 |
| 460 | 20231123 | 105400 | 1782997250 | 29950 | 29900 | 29950 | 29900 | 148 |
| 461 | 20231123 | 105300 | 1778570050 | 30000 | 29950 | 30000 | 29900 | 261 |
| 462 | 20231123 | 105200 | 1770752450 | 29950 | 29950 | 29950 | 29900 | 109 |
| 463 | 20231123 | 105100 | 1767490250 | 29900 | 29950 | 29950 | 29900 | 407 |
| 464 | 20231123 | 105000 | 1755305950 | 29950 | 29950 | 30000 | 29950 | 126 |
| 465 | 20231123 | 104900 | 1751527100 | 29950 | 29950 | 29950 | 29900 | 102 |
| 466 | 20231123 | 104800 | 1748472350 | 29950 | 29900 | 29950 | 29900 | 101 |
| 467 | 20231123 | 104700 | 1745447700 | 29900 | 29950 | 29950 | 29900 | 183 |
| 468 | 20231123 | 104600 | 1739971000 | 29900 | 29950 | 29950 | 29900 | 86 |
| 469 | 20231123 | 104500 | 1737395650 | 29900 | 29900 | 29950 | 29900 | 201 |
| 470 | 20231123 | 104400 | 1731380950 | 29950 | 29900 | 29950 | 29900 | 335 |
| 471 | 20231123 | 104300 | 1721348100 | 29900 | 29900 | 29950 | 29900 | 178 |
| 472 | 20231123 | 104200 | 1716024250 | 29950 | 29950 | 29950 | 29900 | 149 |
| 473 | 20231123 | 104100 | 1711563350 | 29950 | 29900 | 29950 | 29900 | 218 |
| 474 | 20231123 | 104000 | 1705041900 | 29950 | 29900 | 29950 | 29900 | 135 |
| 475 | 20231123 | 103900 | 1701003050 | 29950 | 29950 | 29950 | 29900 | 122 |
| 476 | 20231123 | 103800 | 1697349900 | 29900 | 29950 | 29950 | 29900 | 83 |
| 477 | 20231123 | 103700 | 1694864400 | 29900 | 29950 | 29950 | 29900 | 43 |
| 478 | 20231123 | 103600 | 1693576900 | 29950 | 29900 | 29950 | 29900 | 423 |
| 479 | 20231123 | 103500 | 1680912500 | 29900 | 29950 | 29950 | 29900 | 7 |
| 480 | 20231123 | 103400 | 1680703150 | 29950 | 29900 | 29950 | 29900 | 124 |
| 481 | 20231123 | 103300 | 1676990700 | 29950 | 29900 | 29950 | 29900 | 106 |
| 482 | 20231123 | 103200 | 1673816300 | 29900 | 29950 | 29950 | 29900 | 118 |
| 483 | 20231123 | 103100 | 1670287900 | 29950 | 29900 | 29950 | 29900 | 236 |
| 484 | 20231123 | 103000 | 1663226950 | 29900 | 29950 | 29950 | 29900 | 73 |
| 485 | 20231123 | 102900 | 1661040650 | 29950 | 29950 | 29950 | 29850 | 194 |
| 486 | 20231123 | 102800 | 1655235000 | 30000 | 29950 | 30000 | 29900 | 1825 |
| 487 | 20231123 | 102700 | 1600576850 | 29900 | 29950 | 29950 | 29900 | 65 |
| 488 | 20231123 | 102600 | 1598630200 | 29950 | 29900 | 29950 | 29850 | 68 |
| 489 | 20231123 | 102500 | 1596597400 | 29900 | 29850 | 29900 | 29850 | 518 |
| 490 | 20231123 | 102400 | 1581127750 | 29900 | 29900 | 29900 | 29850 | 136 |
| 491 | 20231123 | 102300 | 1577063400 | 29850 | 29850 | 29900 | 29850 | 43 |
| 492 | 20231123 | 102200 | 1575778200 | 29900 | 29850 | 29900 | 29850 | 280 |
| 493 | 20231123 | 102100 | 1567410600 | 29850 | 29900 | 29900 | 29850 | 167 |
| 494 | 20231123 | 102000 | 1562422500 | 29900 | 29900 | 29900 | 29900 | 38 |
| 495 | 20231123 | 101900 | 1561286300 | 29900 | 29950 | 29950 | 29850 | 1553 |
| 496 | 20231123 | 101800 | 1514857700 | 29950 | 29900 | 29950 | 29900 | 123 |
| 497 | 20231123 | 101700 | 1511179900 | 29900 | 29900 | 29900 | 29900 | 170 |
| 498 | 20231123 | 101600 | 1506096900 | 29900 | 29900 | 29900 | 29850 | 425 |
| 499 | 20231123 | 101500 | 1493394950 | 29850 | 29850 | 29900 | 29850 | 285 |
| 500 | 20231123 | 101400 | 1484887650 | 29900 | 29900 | 29900 | 29850 | 178 |
| 501 | 20231123 | 101300 | 1479569650 | 29900 | 29900 | 29900 | 29900 | 98 |
| 502 | 20231123 | 101200 | 1476639450 | 29900 | 29850 | 29900 | 29850 | 663 |
| 503 | 20231123 | 101100 | 1456819500 | 29850 | 29850 | 29850 | 29800 | 183 |
| 504 | 20231123 | 101000 | 1451361100 | 29800 | 29850 | 29850 | 29800 | 84 |
| 505 | 20231123 | 100900 | 1448853800 | 29850 | 29850 | 29900 | 29850 | 87 |
| 506 | 20231123 | 100800 | 1446255200 | 29800 | 29800 | 29850 | 29800 | 250 |
| 507 | 20231123 | 100700 | 1438800150 | 29850 | 29850 | 29850 | 29850 | 490 |
| 508 | 20231123 | 100600 | 1424173650 | 29850 | 29850 | 29850 | 29850 | 34 |
| 509 | 20231123 | 100500 | 1423158750 | 29850 | 29850 | 29850 | 29800 | 660 |
| 510 | 20231123 | 100400 | 1403460300 | 29800 | 29800 | 29850 | 29800 | 240 |
| 511 | 20231123 | 100300 | 1396307800 | 29850 | 29900 | 29900 | 29850 | 271 |
| 512 | 20231123 | 100200 | 1388215600 | 29850 | 29800 | 29900 | 29800 | 128 |
| 513 | 20231123 | 100100 | 1384394300 | 29850 | 29900 | 29900 | 29850 | 73 |
| 514 | 20231123 | 100000 | 1382214850 | 29900 | 29850 | 29900 | 29800 | 183 |
| 515 | 20231123 | 095900 | 1376757100 | 29850 | 29850 | 29850 | 29800 | 116 |
| 516 | 20231123 | 095800 | 1373294650 | 29850 | 29900 | 29900 | 29800 | 179 |
| 517 | 20231123 | 095700 | 1367951500 | 29900 | 29900 | 29900 | 29850 | 88 |
| 518 | 20231123 | 095600 | 1365324100 | 29900 | 29900 | 29900 | 29850 | 271 |
| 519 | 20231123 | 095500 | 1357230000 | 29850 | 29850 | 29850 | 29800 | 121 |
| 520 | 20231123 | 095400 | 1353618200 | 29800 | 29850 | 29850 | 29800 | 109 |
| 521 | 20231123 | 095300 | 1350364600 | 29800 | 29850 | 29900 | 29800 | 224 |
| 522 | 20231123 | 095200 | 1343681600 | 29850 | 29900 | 29900 | 29850 | 135 |
| 523 | 20231123 | 095100 | 1339651600 | 29900 | 29850 | 29900 | 29800 | 234 |
| 524 | 20231123 | 095000 | 1332661900 | 29800 | 29850 | 29850 | 29800 | 17 |
| 525 | 20231123 | 094900 | 1332155250 | 29850 | 29800 | 29850 | 29800 | 200 |
| 526 | 20231123 | 094800 | 1326194400 | 29800 | 29850 | 29850 | 29800 | 382 |
| 527 | 20231123 | 094700 | 1314800150 | 29850 | 29850 | 29850 | 29850 | 20 |
| 528 | 20231123 | 094600 | 1314203150 | 29800 | 29800 | 29800 | 29800 | 122 |
| 529 | 20231123 | 094500 | 1310567550 | 29800 | 29800 | 29800 | 29800 | 88 |
| 530 | 20231123 | 094400 | 1307945150 | 29750 | 29800 | 29800 | 29750 | 178 |
| 531 | 20231123 | 094300 | 1302644850 | 29800 | 29750 | 29800 | 29750 | 137 |
| 532 | 20231123 | 094200 | 1298562350 | 29750 | 29800 | 29800 | 29750 | 518 |
| 533 | 20231123 | 094100 | 1283128700 | 29800 | 29800 | 29800 | 29800 | 11 |
| 534 | 20231123 | 094000 | 1282800900 | 29850 | 29850 | 29850 | 29800 | 3 |
| 535 | 20231123 | 093900 | 1282711400 | 29850 | 29800 | 29850 | 29800 | 133 |
| 536 | 20231123 | 093800 | 1278743100 | 29800 | 29800 | 29800 | 29750 | 165 |
| 537 | 20231123 | 093700 | 1273830200 | 29800 | 29800 | 29850 | 29750 | 118 |
| 538 | 20231123 | 093600 | 1270313350 | 29800 | 29850 | 29850 | 29800 | 796 |
| 539 | 20231123 | 093500 | 1246585000 | 29850 | 29850 | 29850 | 29800 | 264 |
| 540 | 20231123 | 093400 | 1238704650 | 29850 | 29800 | 29850 | 29800 | 140 |
| 541 | 20231123 | 093300 | 1234532600 | 29800 | 29750 | 29800 | 29750 | 10 |
| 542 | 20231123 | 093200 | 1234234800 | 29750 | 29850 | 29850 | 29750 | 1174 |
| 543 | 20231123 | 093100 | 1199281500 | 29850 | 29800 | 29850 | 29750 | 135 |
| 544 | 20231123 | 093000 | 1195262800 | 29850 | 29750 | 29850 | 29750 | 142 |
| 545 | 20231123 | 092900 | 1191037300 | 29750 | 29800 | 29800 | 29750 | 500 |
| 546 | 20231123 | 092800 | 1176147200 | 29800 | 29750 | 29800 | 29750 | 101 |
| 547 | 20231123 | 092700 | 1173140800 | 29800 | 29850 | 29900 | 29750 | 2704 |
| 548 | 20231123 | 092600 | 1092606900 | 29800 | 29800 | 29850 | 29800 | 570 |
| 549 | 20231123 | 092500 | 1075620000 | 29900 | 29900 | 29900 | 29850 | 466 |
| 550 | 20231123 | 092400 | 1061708050 | 29850 | 29850 | 29850 | 29800 | 339 |
| 551 | 20231123 | 092300 | 1051598350 | 29850 | 29850 | 29850 | 29850 | 368 |
| 552 | 20231123 | 092200 | 1040613550 | 29850 | 29900 | 29900 | 29850 | 119 |
| 553 | 20231123 | 092100 | 1037058250 | 29900 | 29850 | 29900 | 29850 | 179 |
| 554 | 20231123 | 092000 | 1031708500 | 29850 | 29950 | 29950 | 29850 | 308 |
| 555 | 20231123 | 091900 | 1022498900 | 29900 | 29900 | 29950 | 29850 | 1278 |
| 556 | 20231123 | 091800 | 984275000 | 29900 | 29850 | 29900 | 29850 | 44 |
| 557 | 20231123 | 091700 | 982960900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 558 | 20231123 | 091600 | 982960900 | 29850 | 29900 | 29900 | 29850 | 63 |
| 559 | 20231123 | 091500 | 981079700 | 29900 | 29850 | 29900 | 29850 | 470 |
| 560 | 20231123 | 091400 | 967046900 | 29850 | 29900 | 29900 | 29850 | 470 |
| 561 | 20231123 | 091300 | 952993950 | 29950 | 29850 | 29950 | 29850 | 645 |
| 562 | 20231123 | 091200 | 933702800 | 29800 | 29900 | 29950 | 29800 | 4329 |
| 563 | 20231123 | 091100 | 804400050 | 29900 | 29950 | 29950 | 29900 | 1084 |
| 564 | 20231123 | 091000 | 771938950 | 29950 | 29950 | 30000 | 29950 | 28 |
| 565 | 20231123 | 090900 | 771100300 | 29950 | 30000 | 30000 | 29950 | 338 |
| 566 | 20231123 | 090800 | 760977000 | 29950 | 29950 | 29950 | 29900 | 125 |
| 567 | 20231123 | 090700 | 757233450 | 29950 | 29900 | 29950 | 29900 | 243 |
| 568 | 20231123 | 090600 | 749957600 | 29900 | 29850 | 29950 | 29850 | 1716 |
| 569 | 20231123 | 090500 | 698673750 | 29850 | 29800 | 29850 | 29800 | 708 |
| 570 | 20231123 | 090400 | 677543500 | 29800 | 29800 | 29850 | 29750 | 1932 |
| 571 | 20231123 | 090300 | 619974750 | 29850 | 29750 | 29850 | 29750 | 1266 |
| 572 | 20231123 | 090200 | 582232350 | 29700 | 29500 | 29750 | 29500 | 3279 |
| 573 | 20231123 | 090100 | 484963900 | 29500 | 29750 | 29850 | 29450 | 10717 |
| 574 | 20231123 | 090000 | 168075800 | 29750 | 30050 | 30050 | 29750 | 5615 |