30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 183300 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 3080 |
| 3 | 20231129 | 183200 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 4 | 20231129 | 183100 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 5 | 20231129 | 183000 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 6 | 20231129 | 182900 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 7 | 20231129 | 182800 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 8 | 20231129 | 182700 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 9 | 20231129 | 182600 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 10 | 20231129 | 182500 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 11 | 20231129 | 182400 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 12 | 20231129 | 182300 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 13 | 20231129 | 182200 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 14 | 20231129 | 182100 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 15 | 20231129 | 182000 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 16 | 20231129 | 181900 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 17 | 20231129 | 181800 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 18 | 20231129 | 181700 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 19 | 20231129 | 181600 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 20 | 20231129 | 181500 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 21 | 20231129 | 181400 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 22 | 20231129 | 181300 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 23 | 20231129 | 181200 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 24 | 20231129 | 181100 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 25 | 20231129 | 181000 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 26 | 20231129 | 180900 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 27 | 20231129 | 180800 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 28 | 20231129 | 180700 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 29 | 20231129 | 180600 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 30 | 20231129 | 180500 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 31 | 20231129 | 180400 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 32 | 20231129 | 180300 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 3080 |
| 33 | 20231129 | 180200 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 34 | 20231129 | 180100 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 35 | 20231129 | 180000 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 36 | 20231129 | 175900 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 37 | 20231129 | 175800 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 38 | 20231129 | 175700 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 39 | 20231129 | 175600 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 40 | 20231129 | 175500 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 41 | 20231129 | 175400 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 42 | 20231129 | 175300 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 43 | 20231129 | 175200 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 44 | 20231129 | 175100 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 45 | 20231129 | 175000 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 46 | 20231129 | 174900 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 47 | 20231129 | 174800 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 48 | 20231129 | 174700 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 49 | 20231129 | 174600 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 50 | 20231129 | 174500 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 51 | 20231129 | 174400 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 52 | 20231129 | 174300 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 53 | 20231129 | 174200 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 54 | 20231129 | 174100 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 55 | 20231129 | 174000 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 56 | 20231129 | 173900 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 57 | 20231129 | 173800 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 58 | 20231129 | 173700 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 59 | 20231129 | 173600 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 60 | 20231129 | 173500 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 61 | 20231129 | 173400 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 62 | 20231129 | 173300 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 3080 |
| 63 | 20231129 | 173200 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 64 | 20231129 | 173100 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 65 | 20231129 | 173000 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 66 | 20231129 | 172900 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 67 | 20231129 | 172800 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 68 | 20231129 | 172700 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 69 | 20231129 | 172600 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 70 | 20231129 | 172500 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 71 | 20231129 | 172400 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 72 | 20231129 | 172300 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 73 | 20231129 | 172200 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 74 | 20231129 | 172100 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 75 | 20231129 | 172000 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 76 | 20231129 | 171900 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 77 | 20231129 | 171800 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 78 | 20231129 | 171700 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 79 | 20231129 | 171600 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 80 | 20231129 | 171500 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 81 | 20231129 | 171400 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 82 | 20231129 | 171300 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 83 | 20231129 | 171200 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 84 | 20231129 | 171100 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 85 | 20231129 | 171000 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 86 | 20231129 | 170900 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 87 | 20231129 | 170800 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 88 | 20231129 | 170700 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 89 | 20231129 | 170600 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 90 | 20231129 | 170500 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 91 | 20231129 | 170400 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 92 | 20231129 | 170300 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 3080 |
| 93 | 20231129 | 170200 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 94 | 20231129 | 170100 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 95 | 20231129 | 170000 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 96 | 20231129 | 165900 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 97 | 20231129 | 165800 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 98 | 20231129 | 165700 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 99 | 20231129 | 165600 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 100 | 20231129 | 165500 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 101 | 20231129 | 165400 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 102 | 20231129 | 165300 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 103 | 20231129 | 165200 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 104 | 20231129 | 165100 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 105 | 20231129 | 165000 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 106 | 20231129 | 164900 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 107 | 20231129 | 164800 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 108 | 20231129 | 164700 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 109 | 20231129 | 164600 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 110 | 20231129 | 164500 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 111 | 20231129 | 164400 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 112 | 20231129 | 164300 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 113 | 20231129 | 164200 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 114 | 20231129 | 164100 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 115 | 20231129 | 164000 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 116 | 20231129 | 163900 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 117 | 20231129 | 163800 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 118 | 20231129 | 163700 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 119 | 20231129 | 163600 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 120 | 20231129 | 163500 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 121 | 20231129 | 163400 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 122 | 20231129 | 163300 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 3080 |
| 123 | 20231129 | 163200 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 124 | 20231129 | 163100 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 125 | 20231129 | 163000 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 126 | 20231129 | 162900 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 127 | 20231129 | 162800 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 128 | 20231129 | 162700 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 129 | 20231129 | 162600 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 130 | 20231129 | 162500 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 131 | 20231129 | 162400 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 132 | 20231129 | 162300 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 133 | 20231129 | 162200 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 134 | 20231129 | 162100 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 135 | 20231129 | 162000 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 136 | 20231129 | 161900 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 137 | 20231129 | 161800 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 138 | 20231129 | 161700 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 139 | 20231129 | 161600 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 140 | 20231129 | 161500 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 141 | 20231129 | 161400 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 142 | 20231129 | 161300 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 143 | 20231129 | 161200 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 144 | 20231129 | 161100 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 145 | 20231129 | 161000 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 146 | 20231129 | 160900 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 147 | 20231129 | 160800 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 148 | 20231129 | 160700 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 149 | 20231129 | 160600 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 150 | 20231129 | 160500 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 151 | 20231129 | 160400 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 152 | 20231129 | 160300 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 3080 |
| 153 | 20231129 | 160200 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 154 | 20231129 | 160100 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 155 | 20231129 | 160000 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 156 | 20231129 | 155900 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 157 | 20231129 | 155800 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 158 | 20231129 | 155700 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 159 | 20231129 | 155600 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 160 | 20231129 | 155500 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 161 | 20231129 | 155400 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 162 | 20231129 | 155300 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 163 | 20231129 | 155200 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 164 | 20231129 | 155100 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 165 | 20231129 | 155000 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 166 | 20231129 | 154900 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 167 | 20231129 | 154800 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 168 | 20231129 | 154700 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 169 | 20231129 | 154600 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 170 | 20231129 | 154500 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 171 | 20231129 | 154400 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 172 | 20231129 | 154300 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 173 | 20231129 | 154200 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 174 | 20231129 | 154100 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 175 | 20231129 | 154000 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 176 | 20231129 | 153900 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 177 | 20231129 | 153800 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 178 | 20231129 | 153700 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 179 | 20231129 | 153600 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 180 | 20231129 | 153500 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 181 | 20231129 | 153400 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 182 | 20231129 | 153300 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 3080 |
| 183 | 20231129 | 153200 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 184 | 20231129 | 153100 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 185 | 20231129 | 153000 | 5040186200 | 30050 | 30050 | 30050 | 30050 | 3080 |
| 186 | 20231129 | 152900 | 4947632200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 187 | 20231129 | 152800 | 4947632200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 188 | 20231129 | 152700 | 4947632200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 189 | 20231129 | 152600 | 4947632200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 190 | 20231129 | 152500 | 4947632200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 191 | 20231129 | 152400 | 4947632200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 192 | 20231129 | 152300 | 4947632200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 193 | 20231129 | 152200 | 4947632200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 194 | 20231129 | 152100 | 4947632200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 195 | 20231129 | 152000 | 4947632200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 196 | 20231129 | 151900 | 4947632200 | 30050 | 30050 | 30050 | 30000 | 290 |
| 197 | 20231129 | 151800 | 4938927150 | 30000 | 30000 | 30050 | 30000 | 366 |
| 198 | 20231129 | 151700 | 4927933400 | 30050 | 30050 | 30050 | 30000 | 806 |
| 199 | 20231129 | 151600 | 4903744300 | 30050 | 30050 | 30050 | 30000 | 497 |
| 200 | 20231129 | 151500 | 4888829550 | 30050 | 30000 | 30050 | 29950 | 405 |
| 201 | 20231129 | 151400 | 4876688250 | 30000 | 29950 | 30000 | 29900 | 515 |
| 202 | 20231129 | 151300 | 4861269000 | 29950 | 29950 | 29950 | 29900 | 278 |
| 203 | 20231129 | 151200 | 4852948150 | 29950 | 29900 | 29950 | 29900 | 258 |
| 204 | 20231129 | 151100 | 4845228100 | 29950 | 30000 | 30050 | 29900 | 848 |
| 205 | 20231129 | 151000 | 4819820950 | 29950 | 30000 | 30050 | 29950 | 587 |
| 206 | 20231129 | 150900 | 4802224700 | 30000 | 30000 | 30050 | 29950 | 229 |
| 207 | 20231129 | 150800 | 4795353050 | 30000 | 30050 | 30050 | 29950 | 977 |
| 208 | 20231129 | 150700 | 4766046850 | 30050 | 29950 | 30050 | 29950 | 420 |
| 209 | 20231129 | 150600 | 4753446850 | 30000 | 29950 | 30050 | 29950 | 256 |
| 210 | 20231129 | 150500 | 4745768300 | 30000 | 29950 | 30050 | 29950 | 328 |
| 211 | 20231129 | 150400 | 4735935800 | 30000 | 30000 | 30050 | 29950 | 542 |
| 212 | 20231129 | 150300 | 4719679650 | 30000 | 30000 | 30000 | 29950 | 329 |
| 213 | 20231129 | 150200 | 4709818300 | 30000 | 30050 | 30050 | 29950 | 338 |
| 214 | 20231129 | 150100 | 4699680950 | 30000 | 29950 | 30000 | 29950 | 1334 |
| 215 | 20231129 | 150000 | 4659683550 | 29950 | 29950 | 30000 | 29950 | 1525 |
| 216 | 20231129 | 145900 | 4613991050 | 29950 | 29950 | 30000 | 29950 | 425 |
| 217 | 20231129 | 145800 | 4601254450 | 30000 | 30000 | 30000 | 29950 | 263 |
| 218 | 20231129 | 145700 | 4593370600 | 30000 | 30000 | 30000 | 29950 | 294 |
| 219 | 20231129 | 145600 | 4584559100 | 29950 | 29950 | 30000 | 29950 | 406 |
| 220 | 20231129 | 145500 | 4572389650 | 29950 | 29950 | 30000 | 29950 | 268 |
| 221 | 20231129 | 145400 | 4564357650 | 30000 | 29950 | 30000 | 29950 | 255 |
| 222 | 20231129 | 145300 | 4556713550 | 30000 | 29950 | 30000 | 29950 | 391 |
| 223 | 20231129 | 145200 | 4544999800 | 30000 | 29950 | 30000 | 29950 | 222 |
| 224 | 20231129 | 145100 | 4538348250 | 30000 | 29950 | 30000 | 29950 | 211 |
| 225 | 20231129 | 145000 | 4532026950 | 30000 | 29950 | 30000 | 29950 | 222 |
| 226 | 20231129 | 144900 | 4525376550 | 30000 | 29950 | 30000 | 29950 | 537 |
| 227 | 20231129 | 144800 | 4509280150 | 29950 | 29900 | 29950 | 29900 | 178 |
| 228 | 20231129 | 144700 | 4503955450 | 29900 | 29900 | 29950 | 29900 | 763 |
| 229 | 20231129 | 144600 | 4481114300 | 29900 | 29900 | 29950 | 29900 | 226 |
| 230 | 20231129 | 144500 | 4474354050 | 29900 | 29900 | 29950 | 29900 | 259 |
| 231 | 20231129 | 144400 | 4466603150 | 29900 | 29950 | 29950 | 29900 | 241 |
| 232 | 20231129 | 144300 | 4459391600 | 29950 | 29900 | 29950 | 29900 | 256 |
| 233 | 20231129 | 144200 | 4451734900 | 29900 | 29900 | 29950 | 29900 | 182 |
| 234 | 20231129 | 144100 | 4446290500 | 29900 | 29950 | 29950 | 29900 | 223 |
| 235 | 20231129 | 144000 | 4439621600 | 29950 | 29950 | 29950 | 29900 | 616 |
| 236 | 20231129 | 143900 | 4421177300 | 29950 | 29950 | 29950 | 29900 | 94 |
| 237 | 20231129 | 143800 | 4418366050 | 29900 | 29950 | 30000 | 29900 | 2308 |
| 238 | 20231129 | 143700 | 4349320050 | 29950 | 29950 | 29950 | 29900 | 517 |
| 239 | 20231129 | 143600 | 4333839950 | 29900 | 29900 | 29950 | 29900 | 147 |
| 240 | 20231129 | 143500 | 4329442350 | 29900 | 29900 | 29950 | 29900 | 400 |
| 241 | 20231129 | 143400 | 4317480450 | 29900 | 29900 | 29950 | 29900 | 532 |
| 242 | 20231129 | 143300 | 4301573050 | 29900 | 29950 | 29950 | 29900 | 227 |
| 243 | 20231129 | 143200 | 4294779650 | 29950 | 29900 | 29950 | 29900 | 278 |
| 244 | 20231129 | 143100 | 4286465500 | 29900 | 29900 | 29950 | 29900 | 164 |
| 245 | 20231129 | 143000 | 4281560400 | 29950 | 29900 | 29950 | 29900 | 139 |
| 246 | 20231129 | 142900 | 4277403550 | 29950 | 29950 | 29950 | 29900 | 2505 |
| 247 | 20231129 | 142800 | 4202403700 | 29950 | 29950 | 29950 | 29900 | 223 |
| 248 | 20231129 | 142700 | 4195734650 | 29900 | 29950 | 29950 | 29900 | 154 |
| 249 | 20231129 | 142600 | 4191125000 | 29900 | 29950 | 29950 | 29900 | 320 |
| 250 | 20231129 | 142500 | 4181555950 | 29950 | 29950 | 29950 | 29900 | 334 |
| 251 | 20231129 | 142400 | 4171558700 | 29950 | 29950 | 29950 | 29900 | 436 |
| 252 | 20231129 | 142300 | 4158516550 | 29900 | 29900 | 29950 | 29900 | 350 |
| 253 | 20231129 | 142200 | 4148049100 | 29950 | 29900 | 29950 | 29900 | 65 |
| 254 | 20231129 | 142100 | 4146105200 | 29950 | 29900 | 29950 | 29900 | 115 |
| 255 | 20231129 | 142000 | 4142665100 | 29950 | 29950 | 29950 | 29900 | 379 |
| 256 | 20231129 | 141900 | 4131328050 | 29950 | 29950 | 29950 | 29900 | 136 |
| 257 | 20231129 | 141800 | 4127260900 | 29950 | 29950 | 29950 | 29900 | 273 |
| 258 | 20231129 | 141700 | 4119094350 | 29900 | 29900 | 29950 | 29900 | 363 |
| 259 | 20231129 | 141600 | 4108233100 | 29900 | 29900 | 29950 | 29900 | 518 |
| 260 | 20231129 | 141500 | 4092743750 | 29900 | 29950 | 29950 | 29900 | 224 |
| 261 | 20231129 | 141400 | 4086044850 | 29900 | 29950 | 29950 | 29900 | 207 |
| 262 | 20231129 | 141300 | 4079855000 | 29950 | 29950 | 29950 | 29900 | 606 |
| 263 | 20231129 | 141200 | 4061708200 | 29950 | 29900 | 30000 | 29900 | 389 |
| 264 | 20231129 | 141100 | 4050065500 | 29900 | 29950 | 29950 | 29900 | 441 |
| 265 | 20231129 | 141000 | 4036863900 | 29950 | 29950 | 29950 | 29900 | 699 |
| 266 | 20231129 | 140900 | 4015932250 | 30000 | 29950 | 30000 | 29900 | 480 |
| 267 | 20231129 | 140800 | 4001555550 | 29950 | 29950 | 30000 | 29950 | 517 |
| 268 | 20231129 | 140700 | 3986071100 | 29950 | 30000 | 30000 | 29950 | 944 |
| 269 | 20231129 | 140600 | 3957796400 | 30000 | 29950 | 30000 | 29950 | 722 |
| 270 | 20231129 | 140500 | 3936171150 | 29950 | 29950 | 30000 | 29900 | 597 |
| 271 | 20231129 | 140400 | 3918293300 | 29950 | 29900 | 29950 | 29900 | 685 |
| 272 | 20231129 | 140300 | 3897792000 | 29900 | 30000 | 30000 | 29900 | 1927 |
| 273 | 20231129 | 140200 | 3840086350 | 29950 | 30000 | 30000 | 29950 | 326 |
| 274 | 20231129 | 140100 | 3830316550 | 29950 | 29950 | 30000 | 29950 | 191 |
| 275 | 20231129 | 140000 | 3824592750 | 29950 | 29950 | 30050 | 29950 | 1236 |
| 276 | 20231129 | 135900 | 3787522500 | 29950 | 29900 | 30000 | 29900 | 238 |
| 277 | 20231129 | 135800 | 3780399200 | 29950 | 29900 | 29950 | 29900 | 417 |
| 278 | 20231129 | 135700 | 3767916800 | 29900 | 29950 | 29950 | 29900 | 1019 |
| 279 | 20231129 | 135600 | 3737404100 | 29900 | 29950 | 29950 | 29900 | 762 |
| 280 | 20231129 | 135500 | 3714590350 | 29950 | 29950 | 30000 | 29900 | 2384 |
| 281 | 20231129 | 135400 | 3643202000 | 30000 | 30000 | 30050 | 29950 | 202 |
| 282 | 20231129 | 135300 | 3637145950 | 29950 | 30000 | 30050 | 29950 | 238 |
| 283 | 20231129 | 135200 | 3630008750 | 30000 | 30000 | 30000 | 29950 | 538 |
| 284 | 20231129 | 135100 | 3613880950 | 30050 | 30000 | 30050 | 30000 | 879 |
| 285 | 20231129 | 135000 | 3587499350 | 30000 | 30050 | 30050 | 29950 | 512 |
| 286 | 20231129 | 134900 | 3572140300 | 30050 | 30050 | 30050 | 30000 | 637 |
| 287 | 20231129 | 134800 | 3553013400 | 30050 | 30000 | 30050 | 30000 | 919 |
| 288 | 20231129 | 134700 | 3525442900 | 30050 | 30000 | 30050 | 29950 | 514 |
| 289 | 20231129 | 134600 | 3510024400 | 30000 | 29950 | 30000 | 29950 | 979 |
| 290 | 20231129 | 134500 | 3480663250 | 30000 | 29950 | 30000 | 29950 | 325 |
| 291 | 20231129 | 134400 | 3470921550 | 30000 | 29950 | 30000 | 29950 | 573 |
| 292 | 20231129 | 134300 | 3453732000 | 29950 | 29950 | 30000 | 29900 | 918 |
| 293 | 20231129 | 134200 | 3426246350 | 29950 | 29900 | 29950 | 29850 | 71 |
| 294 | 20231129 | 134100 | 3424122400 | 29900 | 29850 | 29900 | 29800 | 213 |
| 295 | 20231129 | 134000 | 3417758950 | 29850 | 29800 | 29900 | 29800 | 100 |
| 296 | 20231129 | 133900 | 3414776300 | 29800 | 29900 | 29900 | 29800 | 1029 |
| 297 | 20231129 | 133800 | 3384109650 | 29800 | 29800 | 29850 | 29800 | 112 |
| 298 | 20231129 | 133700 | 3380772000 | 29850 | 29900 | 29900 | 29800 | 73 |
| 299 | 20231129 | 133600 | 3378592950 | 29850 | 29800 | 29850 | 29800 | 1312 |
| 300 | 20231129 | 133500 | 3339445500 | 29800 | 29800 | 29850 | 29800 | 102 |
| 301 | 20231129 | 133400 | 3336405650 | 29800 | 29850 | 29850 | 29800 | 39 |
| 302 | 20231129 | 133300 | 3335242350 | 29850 | 29800 | 29850 | 29750 | 195 |
| 303 | 20231129 | 133200 | 3329430050 | 29750 | 29800 | 29850 | 29750 | 1271 |
| 304 | 20231129 | 133100 | 3291555600 | 29800 | 29800 | 29850 | 29800 | 1140 |
| 305 | 20231129 | 133000 | 3257581350 | 29800 | 29800 | 29850 | 29800 | 1299 |
| 306 | 20231129 | 132900 | 3218871100 | 29850 | 29800 | 29850 | 29800 | 1319 |
| 307 | 20231129 | 132800 | 3179562650 | 29800 | 29850 | 29850 | 29750 | 113 |
| 308 | 20231129 | 132700 | 3176193800 | 29800 | 29800 | 29800 | 29800 | 31 |
| 309 | 20231129 | 132600 | 3175270000 | 29850 | 29800 | 29850 | 29800 | 187 |
| 310 | 20231129 | 132500 | 3169695550 | 29800 | 29750 | 29850 | 29750 | 757 |
| 311 | 20231129 | 132400 | 3147141400 | 29750 | 29850 | 29850 | 29750 | 48 |
| 312 | 20231129 | 132300 | 3145712100 | 29750 | 29900 | 29900 | 29750 | 172 |
| 313 | 20231129 | 132200 | 3140584750 | 29900 | 29850 | 29900 | 29800 | 101 |
| 314 | 20231129 | 132100 | 3137572550 | 29850 | 29800 | 29850 | 29800 | 306 |
| 315 | 20231129 | 132000 | 3128453450 | 29800 | 29850 | 29900 | 29750 | 145 |
| 316 | 20231129 | 131900 | 3124126700 | 29850 | 29800 | 29850 | 29750 | 49 |
| 317 | 20231129 | 131800 | 3122667550 | 29800 | 29850 | 29850 | 29800 | 145 |
| 318 | 20231129 | 131700 | 3118345600 | 29850 | 29800 | 29850 | 29800 | 81 |
| 319 | 20231129 | 131600 | 3115929250 | 29800 | 29800 | 29900 | 29800 | 521 |
| 320 | 20231129 | 131500 | 3100402850 | 29800 | 29900 | 29900 | 29800 | 235 |
| 321 | 20231129 | 131400 | 3093398200 | 29850 | 29850 | 29850 | 29750 | 330 |
| 322 | 20231129 | 131300 | 3083561250 | 29800 | 29800 | 29900 | 29800 | 1379 |
| 323 | 20231129 | 131200 | 3042462550 | 29850 | 29750 | 29900 | 29750 | 89 |
| 324 | 20231129 | 131100 | 3039810300 | 29850 | 29850 | 29900 | 29800 | 436 |
| 325 | 20231129 | 131000 | 3026812650 | 29850 | 29850 | 29900 | 29850 | 85 |
| 326 | 20231129 | 130900 | 3024275150 | 29850 | 29850 | 29850 | 29800 | 83 |
| 327 | 20231129 | 130800 | 3021799200 | 29850 | 29900 | 29900 | 29800 | 194 |
| 328 | 20231129 | 130700 | 3016009400 | 29800 | 29850 | 29900 | 29800 | 672 |
| 329 | 20231129 | 130600 | 2995979450 | 29900 | 29850 | 29900 | 29800 | 4680 |
| 330 | 20231129 | 130500 | 2856422200 | 29850 | 29900 | 29950 | 29850 | 162 |
| 331 | 20231129 | 130400 | 2851584550 | 29850 | 29900 | 29950 | 29850 | 98 |
| 332 | 20231129 | 130300 | 2848655650 | 29950 | 29900 | 29950 | 29850 | 55 |
| 333 | 20231129 | 130200 | 2847011400 | 29950 | 29850 | 29950 | 29850 | 30 |
| 334 | 20231129 | 130100 | 2846115400 | 29950 | 29950 | 29950 | 29900 | 40 |
| 335 | 20231129 | 130000 | 2844918550 | 29950 | 29950 | 29950 | 29850 | 2099 |
| 336 | 20231129 | 125900 | 2782225350 | 29950 | 29950 | 29950 | 29900 | 34 |
| 337 | 20231129 | 125800 | 2781208400 | 29950 | 29950 | 29950 | 29900 | 174 |
| 338 | 20231129 | 125700 | 2775998300 | 29950 | 29950 | 29950 | 29950 | 1 |
| 339 | 20231129 | 125600 | 2775968350 | 29950 | 29950 | 29950 | 29900 | 64 |
| 340 | 20231129 | 125500 | 2774052850 | 29950 | 29900 | 29950 | 29900 | 127 |
| 341 | 20231129 | 125400 | 2770252900 | 29950 | 29950 | 29950 | 29900 | 84 |
| 342 | 20231129 | 125300 | 2767738350 | 29950 | 29950 | 29950 | 29900 | 34 |
| 343 | 20231129 | 125200 | 2766720550 | 29950 | 29950 | 29950 | 29900 | 569 |
| 344 | 20231129 | 125100 | 2749704950 | 29900 | 29950 | 29950 | 29900 | 34 |
| 345 | 20231129 | 125000 | 2748687750 | 29900 | 29950 | 29950 | 29900 | 59 |
| 346 | 20231129 | 124900 | 2746920900 | 29950 | 29950 | 29950 | 29900 | 21 |
| 347 | 20231129 | 124800 | 2746292000 | 29900 | 29900 | 29950 | 29900 | 18 |
| 348 | 20231129 | 124700 | 2745753250 | 29900 | 29950 | 29950 | 29900 | 41 |
| 349 | 20231129 | 124600 | 2744525350 | 29950 | 29950 | 29950 | 29950 | 466 |
| 350 | 20231129 | 124500 | 2730568650 | 30000 | 30000 | 30000 | 29950 | 37 |
| 351 | 20231129 | 124400 | 2729459650 | 30000 | 29950 | 30000 | 29950 | 44 |
| 352 | 20231129 | 124300 | 2728139750 | 30000 | 29950 | 30000 | 29900 | 154 |
| 353 | 20231129 | 124200 | 2723527900 | 30000 | 30000 | 30000 | 29950 | 43 |
| 354 | 20231129 | 124100 | 2722238700 | 30000 | 30000 | 30000 | 29950 | 35 |
| 355 | 20231129 | 124000 | 2721188900 | 29950 | 29950 | 30000 | 29950 | 72 |
| 356 | 20231129 | 123900 | 2719031900 | 29950 | 29950 | 29950 | 29900 | 115 |
| 357 | 20231129 | 123800 | 2715588550 | 29950 | 29950 | 29950 | 29950 | 21 |
| 358 | 20231129 | 123700 | 2714959600 | 29950 | 29950 | 29950 | 29900 | 453 |
| 359 | 20231129 | 123600 | 2701414100 | 29900 | 29950 | 29950 | 29900 | 94 |
| 360 | 20231129 | 123500 | 2698600500 | 29950 | 29900 | 29950 | 29900 | 15 |
| 361 | 20231129 | 123400 | 2698151350 | 29900 | 29950 | 29950 | 29900 | 20 |
| 362 | 20231129 | 123300 | 2697552850 | 29900 | 30000 | 30000 | 29900 | 157 |
| 363 | 20231129 | 123200 | 2692854350 | 30000 | 29900 | 30000 | 29900 | 14 |
| 364 | 20231129 | 123100 | 2692435150 | 30000 | 29950 | 30000 | 29900 | 135 |
| 365 | 20231129 | 123000 | 2688391450 | 29950 | 29950 | 30000 | 29950 | 160 |
| 366 | 20231129 | 122900 | 2683598050 | 29900 | 30000 | 30000 | 29900 | 385 |
| 367 | 20231129 | 122800 | 2672084400 | 30000 | 30000 | 30000 | 29900 | 358 |
| 368 | 20231129 | 122700 | 2661360450 | 29950 | 29950 | 30000 | 29950 | 58 |
| 369 | 20231129 | 122600 | 2659620700 | 30000 | 30000 | 30000 | 30000 | 30 |
| 370 | 20231129 | 122500 | 2658720700 | 30000 | 30000 | 30000 | 29950 | 46 |
| 371 | 20231129 | 122400 | 2657340800 | 30000 | 30000 | 30000 | 30000 | 2 |
| 372 | 20231129 | 122300 | 2657280800 | 30000 | 30000 | 30000 | 29950 | 74 |
| 373 | 20231129 | 122200 | 2655063700 | 30000 | 30000 | 30000 | 29950 | 53 |
| 374 | 20231129 | 122100 | 2653474000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 375 | 20231129 | 122000 | 2653474000 | 30000 | 29950 | 30000 | 29950 | 28 |
| 376 | 20231129 | 121900 | 2652634500 | 30000 | 30000 | 30000 | 30000 | 40 |
| 377 | 20231129 | 121800 | 2651434500 | 30000 | 29900 | 30050 | 29900 | 145 |
| 378 | 20231129 | 121700 | 2647086100 | 29900 | 29950 | 29950 | 29900 | 107 |
| 379 | 20231129 | 121600 | 2643881650 | 29950 | 29950 | 29950 | 29950 | 27 |
| 380 | 20231129 | 121500 | 2643073000 | 29950 | 29950 | 29950 | 29900 | 47 |
| 381 | 20231129 | 121400 | 2641666850 | 29950 | 29950 | 30000 | 29900 | 2420 |
| 382 | 20231129 | 121300 | 2569283450 | 29950 | 29950 | 30000 | 29950 | 1447 |
| 383 | 20231129 | 121200 | 2525937800 | 29950 | 29950 | 30000 | 29950 | 137 |
| 384 | 20231129 | 121100 | 2521833350 | 30000 | 30000 | 30000 | 29950 | 50 |
| 385 | 20231129 | 121000 | 2520333850 | 30000 | 30000 | 30000 | 30000 | 7 |
| 386 | 20231129 | 120900 | 2520123850 | 30000 | 30000 | 30000 | 30000 | 25 |
| 387 | 20231129 | 120800 | 2519373850 | 29950 | 30000 | 30050 | 29950 | 155 |
| 388 | 20231129 | 120700 | 2514728500 | 30050 | 30050 | 30050 | 30050 | 11 |
| 389 | 20231129 | 120600 | 2514397950 | 30000 | 30000 | 30050 | 30000 | 143 |
| 390 | 20231129 | 120500 | 2510107400 | 30050 | 30000 | 30050 | 30000 | 255 |
| 391 | 20231129 | 120400 | 2502455850 | 30000 | 30000 | 30000 | 30000 | 91 |
| 392 | 20231129 | 120300 | 2499725850 | 30000 | 30000 | 30000 | 29950 | 156 |
| 393 | 20231129 | 120200 | 2495046050 | 30000 | 30000 | 30000 | 29950 | 1665 |
| 394 | 20231129 | 120100 | 2445098250 | 30000 | 30000 | 30050 | 30000 | 451 |
| 395 | 20231129 | 120000 | 2431567750 | 30050 | 30000 | 30050 | 29950 | 302 |
| 396 | 20231129 | 115900 | 2422506450 | 30000 | 30000 | 30000 | 30000 | 25 |
| 397 | 20231129 | 115800 | 2421756450 | 30000 | 29950 | 30000 | 29950 | 16 |
| 398 | 20231129 | 115700 | 2421276750 | 30000 | 30000 | 30000 | 30000 | 55 |
| 399 | 20231129 | 115600 | 2419626750 | 30000 | 30000 | 30000 | 30000 | 5 |
| 400 | 20231129 | 115500 | 2419476750 | 30000 | 30000 | 30000 | 29950 | 145 |
| 401 | 20231129 | 115400 | 2415126850 | 30050 | 30050 | 30050 | 30000 | 44 |
| 402 | 20231129 | 115300 | 2413804800 | 29950 | 30000 | 30000 | 29950 | 67 |
| 403 | 20231129 | 115200 | 2411795000 | 30050 | 30050 | 30050 | 30000 | 59 |
| 404 | 20231129 | 115100 | 2410023950 | 30000 | 30050 | 30050 | 29950 | 19 |
| 405 | 20231129 | 115000 | 2409453750 | 30000 | 30050 | 30050 | 30000 | 42 |
| 406 | 20231129 | 114900 | 2408192550 | 30050 | 29950 | 30050 | 29950 | 44 |
| 407 | 20231129 | 114800 | 2406871250 | 30000 | 30000 | 30000 | 30000 | 4 |
| 408 | 20231129 | 114700 | 2406751250 | 30050 | 30000 | 30050 | 29950 | 19 |
| 409 | 20231129 | 114600 | 2406180950 | 29950 | 30000 | 30050 | 29950 | 53 |
| 410 | 20231129 | 114500 | 2404589500 | 29950 | 30050 | 30050 | 29950 | 79 |
| 411 | 20231129 | 114400 | 2402217500 | 29950 | 30000 | 30050 | 29950 | 16 |
| 412 | 20231129 | 114300 | 2401737500 | 30000 | 30000 | 30000 | 29950 | 45 |
| 413 | 20231129 | 114200 | 2400387550 | 30000 | 29950 | 30000 | 29950 | 30 |
| 414 | 20231129 | 114100 | 2399487700 | 30000 | 30000 | 30000 | 30000 | 27 |
| 415 | 20231129 | 114000 | 2398677700 | 30000 | 29950 | 30000 | 29950 | 522 |
| 416 | 20231129 | 113900 | 2383040600 | 29950 | 30000 | 30000 | 29950 | 29 |
| 417 | 20231129 | 113800 | 2382170800 | 30000 | 30000 | 30000 | 30000 | 53 |
| 418 | 20231129 | 113700 | 2380580800 | 29950 | 30000 | 30000 | 29950 | 491 |
| 419 | 20231129 | 113600 | 2365850950 | 30050 | 30000 | 30050 | 30000 | 110 |
| 420 | 20231129 | 113500 | 2362549200 | 30000 | 30050 | 30050 | 30000 | 194 |
| 421 | 20231129 | 113400 | 2356722650 | 30100 | 30050 | 30100 | 30050 | 1011 |
| 422 | 20231129 | 113300 | 2326322650 | 30000 | 30000 | 30000 | 30000 | 44 |
| 423 | 20231129 | 113200 | 2325002650 | 30000 | 30000 | 30000 | 30000 | 1365 |
| 424 | 20231129 | 113100 | 2284052650 | 30000 | 29950 | 30000 | 29950 | 19 |
| 425 | 20231129 | 113000 | 2283482800 | 30000 | 30000 | 30000 | 29950 | 23 |
| 426 | 20231129 | 112900 | 2282793000 | 30000 | 29950 | 30000 | 29950 | 71 |
| 427 | 20231129 | 112800 | 2280665250 | 30000 | 30000 | 30000 | 30000 | 16 |
| 428 | 20231129 | 112700 | 2280185250 | 30000 | 30000 | 30000 | 29950 | 174 |
| 429 | 20231129 | 112600 | 2274970900 | 29950 | 30000 | 30000 | 29950 | 272 |
| 430 | 20231129 | 112500 | 2266818550 | 30000 | 30000 | 30000 | 29950 | 87 |
| 431 | 20231129 | 112400 | 2264212000 | 30000 | 30000 | 30000 | 29950 | 272 |
| 432 | 20231129 | 112300 | 2256057150 | 30000 | 30000 | 30000 | 30000 | 18 |
| 433 | 20231129 | 112200 | 2255517150 | 30000 | 29950 | 30000 | 29950 | 56 |
| 434 | 20231129 | 112100 | 2253837600 | 30000 | 30000 | 30000 | 30000 | 172 |
| 435 | 20231129 | 112000 | 2248677600 | 30000 | 29950 | 30000 | 29950 | 32 |
| 436 | 20231129 | 111900 | 2247717950 | 30000 | 30000 | 30000 | 30000 | 18 |
| 437 | 20231129 | 111800 | 2247177950 | 30000 | 30000 | 30000 | 29950 | 40 |
| 438 | 20231129 | 111700 | 2245978200 | 29950 | 30000 | 30000 | 29950 | 15 |
| 439 | 20231129 | 111600 | 2245528350 | 30000 | 30000 | 30000 | 29950 | 72 |
| 440 | 20231129 | 111500 | 2243368550 | 29950 | 29950 | 29950 | 29950 | 3 |
| 441 | 20231129 | 111400 | 2243278700 | 30000 | 30000 | 30000 | 30000 | 17 |
| 442 | 20231129 | 111300 | 2242768700 | 30000 | 30000 | 30000 | 29950 | 43 |
| 443 | 20231129 | 111200 | 2241478850 | 30000 | 30000 | 30000 | 30000 | 13 |
| 444 | 20231129 | 111100 | 2241088850 | 30000 | 30000 | 30050 | 29950 | 293 |
| 445 | 20231129 | 111000 | 2232298750 | 30050 | 30000 | 30050 | 30000 | 946 |
| 446 | 20231129 | 110900 | 2203910900 | 30050 | 30000 | 30050 | 30000 | 982 |
| 447 | 20231129 | 110800 | 2174426900 | 29950 | 30000 | 30000 | 29950 | 701 |
| 448 | 20231129 | 110700 | 2153397050 | 30000 | 30000 | 30000 | 29950 | 56 |
| 449 | 20231129 | 110600 | 2151718150 | 29950 | 30000 | 30000 | 29950 | 369 |
| 450 | 20231129 | 110500 | 2140648500 | 30000 | 30000 | 30000 | 30000 | 54 |
| 451 | 20231129 | 110400 | 2139028500 | 30000 | 29950 | 30000 | 29950 | 35 |
| 452 | 20231129 | 110300 | 2137979450 | 30000 | 30000 | 30000 | 30000 | 16 |
| 453 | 20231129 | 110200 | 2137499450 | 29950 | 29950 | 30000 | 29900 | 572 |
| 454 | 20231129 | 110100 | 2120348150 | 29900 | 29950 | 30000 | 29900 | 249 |
| 455 | 20231129 | 110000 | 2112891350 | 30000 | 30000 | 30000 | 29950 | 118 |
| 456 | 20231129 | 105900 | 2109352000 | 30000 | 29950 | 30000 | 29950 | 81 |
| 457 | 20231129 | 105800 | 2106924150 | 30000 | 30000 | 30000 | 29900 | 31 |
| 458 | 20231129 | 105700 | 2105994250 | 30000 | 29950 | 30000 | 29900 | 3976 |
| 459 | 20231129 | 105600 | 1986888700 | 29950 | 29900 | 29950 | 29900 | 55 |
| 460 | 20231129 | 105500 | 1985242450 | 29900 | 29850 | 29900 | 29850 | 477 |
| 461 | 20231129 | 105400 | 1970983400 | 29900 | 29900 | 29900 | 29850 | 173 |
| 462 | 20231129 | 105300 | 1965810850 | 29900 | 29850 | 29900 | 29800 | 52 |
| 463 | 20231129 | 105200 | 1964259350 | 29850 | 29850 | 29850 | 29850 | 200 |
| 464 | 20231129 | 105100 | 1958289350 | 29850 | 29850 | 29850 | 29800 | 59 |
| 465 | 20231129 | 105000 | 1956528350 | 29850 | 29800 | 29850 | 29800 | 201 |
| 466 | 20231129 | 104900 | 1950536650 | 29800 | 29850 | 29850 | 29800 | 325 |
| 467 | 20231129 | 104800 | 1940851050 | 29850 | 29850 | 29900 | 29850 | 128 |
| 468 | 20231129 | 104700 | 1937028200 | 29850 | 29900 | 29900 | 29850 | 14 |
| 469 | 20231129 | 104600 | 1936609800 | 29950 | 29950 | 29950 | 29900 | 650 |
| 470 | 20231129 | 104500 | 1917173050 | 29950 | 29900 | 29950 | 29850 | 721 |
| 471 | 20231129 | 104400 | 1895614350 | 29900 | 29850 | 29900 | 29850 | 67 |
| 472 | 20231129 | 104300 | 1893613650 | 29850 | 29900 | 29900 | 29850 | 28 |
| 473 | 20231129 | 104200 | 1892776800 | 29900 | 29800 | 29900 | 29800 | 184 |
| 474 | 20231129 | 104100 | 1887284050 | 29850 | 29850 | 29900 | 29800 | 129 |
| 475 | 20231129 | 104000 | 1883433800 | 29850 | 29850 | 29850 | 29850 | 269 |
| 476 | 20231129 | 103900 | 1875404150 | 29850 | 29900 | 29900 | 29850 | 8 |
| 477 | 20231129 | 103800 | 1875165100 | 29850 | 29850 | 29850 | 29800 | 92 |
| 478 | 20231129 | 103700 | 1872419100 | 29850 | 29850 | 29900 | 29850 | 107 |
| 479 | 20231129 | 103600 | 1869225100 | 29900 | 29850 | 29900 | 29850 | 52 |
| 480 | 20231129 | 103500 | 1867671650 | 29850 | 29850 | 29900 | 29850 | 12 |
| 481 | 20231129 | 103400 | 1867313150 | 29850 | 29850 | 29850 | 29800 | 78 |
| 482 | 20231129 | 103300 | 1864985150 | 29850 | 29850 | 29900 | 29850 | 113 |
| 483 | 20231129 | 103200 | 1861611800 | 29900 | 29900 | 29900 | 29900 | 49 |
| 484 | 20231129 | 103100 | 1860146700 | 29850 | 29850 | 29850 | 29850 | 103 |
| 485 | 20231129 | 103000 | 1857072150 | 29850 | 29850 | 29900 | 29700 | 1590 |
| 486 | 20231129 | 102900 | 1809758050 | 29850 | 29850 | 29850 | 29850 | 62 |
| 487 | 20231129 | 102800 | 1807907350 | 29850 | 29900 | 29900 | 29850 | 15 |
| 488 | 20231129 | 102700 | 1807459200 | 29900 | 29900 | 29900 | 29850 | 48 |
| 489 | 20231129 | 102600 | 1806025200 | 29850 | 29850 | 29900 | 29850 | 127 |
| 490 | 20231129 | 102500 | 1802233450 | 29850 | 29850 | 29850 | 29850 | 7 |
| 491 | 20231129 | 102400 | 1802024500 | 29800 | 29850 | 29850 | 29800 | 51 |
| 492 | 20231129 | 102300 | 1800504250 | 29800 | 29800 | 29800 | 29750 | 358 |
| 493 | 20231129 | 102200 | 1789840250 | 29800 | 29850 | 29850 | 29800 | 85 |
| 494 | 20231129 | 102100 | 1787306900 | 29850 | 29850 | 29850 | 29850 | 7 |
| 495 | 20231129 | 102000 | 1787097950 | 29800 | 29850 | 29850 | 29800 | 22 |
| 496 | 20231129 | 101900 | 1786441350 | 29850 | 29900 | 29900 | 29850 | 430 |
| 497 | 20231129 | 101800 | 1773605300 | 29900 | 29850 | 29900 | 29850 | 251 |
| 498 | 20231129 | 101700 | 1766112900 | 29900 | 29850 | 29900 | 29850 | 626 |
| 499 | 20231129 | 101600 | 1747425600 | 29800 | 29800 | 29850 | 29800 | 117 |
| 500 | 20231129 | 101500 | 1743938750 | 29800 | 29800 | 29800 | 29800 | 3 |
| 501 | 20231129 | 101400 | 1743849350 | 29800 | 29850 | 29850 | 29800 | 64 |
| 502 | 20231129 | 101300 | 1741940400 | 29850 | 29900 | 29900 | 29850 | 251 |
| 503 | 20231129 | 101200 | 1734445750 | 29900 | 29850 | 29900 | 29850 | 1159 |
| 504 | 20231129 | 101100 | 1699849500 | 29900 | 29850 | 29900 | 29850 | 18 |
| 505 | 20231129 | 101000 | 1699311450 | 29900 | 29900 | 29900 | 29900 | 425 |
| 506 | 20231129 | 100900 | 1686603950 | 29900 | 29850 | 29950 | 29850 | 1734 |
| 507 | 20231129 | 100800 | 1634763650 | 29850 | 29850 | 29900 | 29850 | 1348 |
| 508 | 20231129 | 100700 | 1594524100 | 29850 | 29850 | 29850 | 29850 | 109 |
| 509 | 20231129 | 100600 | 1591270450 | 29850 | 29800 | 29850 | 29800 | 758 |
| 510 | 20231129 | 100500 | 1568644600 | 29850 | 29850 | 29850 | 29800 | 70 |
| 511 | 20231129 | 100400 | 1566555300 | 29800 | 29800 | 29800 | 29750 | 1421 |
| 512 | 20231129 | 100300 | 1524227450 | 29750 | 29750 | 29800 | 29750 | 114 |
| 513 | 20231129 | 100200 | 1520835700 | 29750 | 29750 | 29750 | 29750 | 1210 |
| 514 | 20231129 | 100100 | 1484838200 | 29800 | 29750 | 29800 | 29750 | 578 |
| 515 | 20231129 | 100000 | 1467642300 | 29750 | 29750 | 29800 | 29700 | 835 |
| 516 | 20231129 | 095900 | 1442800300 | 29700 | 29700 | 29750 | 29700 | 1354 |
| 517 | 20231129 | 095800 | 1402582750 | 29650 | 29650 | 29700 | 29650 | 92 |
| 518 | 20231129 | 095700 | 1399854850 | 29650 | 29650 | 29650 | 29650 | 4 |
| 519 | 20231129 | 095600 | 1399736250 | 29650 | 29700 | 29700 | 29650 | 113 |
| 520 | 20231129 | 095500 | 1396380800 | 29650 | 29700 | 29700 | 29650 | 31 |
| 521 | 20231129 | 095400 | 1395460700 | 29700 | 29650 | 29700 | 29650 | 117 |
| 522 | 20231129 | 095300 | 1391991150 | 29650 | 29650 | 29650 | 29600 | 8 |
| 523 | 20231129 | 095200 | 1391754200 | 29650 | 29600 | 29650 | 29600 | 851 |
| 524 | 20231129 | 095100 | 1366563600 | 29600 | 29550 | 29600 | 29550 | 240 |
| 525 | 20231129 | 095000 | 1359459800 | 29550 | 29600 | 29600 | 29550 | 18 |
| 526 | 20231129 | 094900 | 1358927150 | 29550 | 29550 | 29550 | 29550 | 609 |
| 527 | 20231129 | 094800 | 1340931200 | 29500 | 29500 | 29500 | 29500 | 22 |
| 528 | 20231129 | 094700 | 1340282200 | 29500 | 29550 | 29550 | 29500 | 155 |
| 529 | 20231129 | 094600 | 1335707450 | 29550 | 29500 | 29550 | 29500 | 539 |
| 530 | 20231129 | 094500 | 1319785150 | 29500 | 29450 | 29550 | 29450 | 1027 |
| 531 | 20231129 | 094400 | 1289504850 | 29450 | 29500 | 29550 | 29450 | 2245 |
| 532 | 20231129 | 094300 | 1223276350 | 29550 | 29550 | 29550 | 29500 | 107 |
| 533 | 20231129 | 094200 | 1220117400 | 29550 | 29500 | 29550 | 29500 | 1603 |
| 534 | 20231129 | 094100 | 1172825800 | 29500 | 29600 | 29600 | 29500 | 1607 |
| 535 | 20231129 | 094000 | 1125344000 | 29600 | 29600 | 29600 | 29550 | 3056 |
| 536 | 20231129 | 093900 | 1035038200 | 29600 | 29550 | 29600 | 29550 | 699 |
| 537 | 20231129 | 093800 | 1014369600 | 29600 | 29650 | 29650 | 29600 | 1127 |
| 538 | 20231129 | 093700 | 980989350 | 29650 | 29600 | 29650 | 29600 | 201 |
| 539 | 20231129 | 093600 | 975037900 | 29650 | 29650 | 29650 | 29600 | 165 |
| 540 | 20231129 | 093500 | 970152100 | 29600 | 29650 | 29650 | 29600 | 220 |
| 541 | 20231129 | 093400 | 963637700 | 29600 | 29600 | 29650 | 29600 | 375 |
| 542 | 20231129 | 093300 | 952537650 | 29600 | 29600 | 29600 | 29550 | 130 |
| 543 | 20231129 | 093200 | 948689850 | 29600 | 29600 | 29650 | 29600 | 526 |
| 544 | 20231129 | 093100 | 933119450 | 29600 | 29600 | 29650 | 29600 | 472 |
| 545 | 20231129 | 093000 | 919146450 | 29600 | 29650 | 29650 | 29600 | 2769 |
| 546 | 20231129 | 092900 | 837104650 | 29650 | 29700 | 29700 | 29650 | 349 |
| 547 | 20231129 | 092800 | 826740200 | 29700 | 29700 | 29700 | 29700 | 780 |
| 548 | 20231129 | 092700 | 803574200 | 29700 | 29700 | 29700 | 29650 | 1209 |
| 549 | 20231129 | 092600 | 767679400 | 29700 | 29750 | 29750 | 29650 | 838 |
| 550 | 20231129 | 092500 | 742803550 | 29700 | 29750 | 29750 | 29650 | 2691 |
| 551 | 20231129 | 092400 | 662862850 | 29750 | 29750 | 29800 | 29750 | 887 |
| 552 | 20231129 | 092300 | 636474450 | 29800 | 29800 | 29800 | 29750 | 550 |
| 553 | 20231129 | 092200 | 620111250 | 29800 | 29800 | 29800 | 29750 | 124 |
| 554 | 20231129 | 092100 | 616416350 | 29750 | 29800 | 29800 | 29750 | 100 |
| 555 | 20231129 | 092000 | 613436700 | 29800 | 29800 | 29800 | 29750 | 437 |
| 556 | 20231129 | 091900 | 600417700 | 29750 | 29800 | 29800 | 29750 | 592 |
| 557 | 20231129 | 091800 | 582778950 | 29800 | 29800 | 29850 | 29750 | 1031 |
| 558 | 20231129 | 091700 | 552054900 | 29800 | 29800 | 29850 | 29800 | 1022 |
| 559 | 20231129 | 091600 | 521596750 | 29800 | 29850 | 29850 | 29800 | 983 |
| 560 | 20231129 | 091500 | 492258400 | 29800 | 29850 | 29850 | 29800 | 488 |
| 561 | 20231129 | 091400 | 477699100 | 29850 | 29850 | 29900 | 29850 | 1974 |
| 562 | 20231129 | 091300 | 418775150 | 29850 | 29800 | 29850 | 29800 | 569 |
| 563 | 20231129 | 091200 | 401817850 | 29850 | 29850 | 29850 | 29850 | 327 |
| 564 | 20231129 | 091100 | 392056900 | 29850 | 29800 | 29900 | 29800 | 2092 |
| 565 | 20231129 | 091000 | 329659900 | 29850 | 29900 | 29900 | 29800 | 1097 |
| 566 | 20231129 | 090900 | 296914950 | 29900 | 29850 | 29900 | 29850 | 153 |
| 567 | 20231129 | 090800 | 292345300 | 29900 | 29900 | 29900 | 29850 | 95 |
| 568 | 20231129 | 090700 | 289506200 | 29850 | 29900 | 29900 | 29850 | 485 |
| 569 | 20231129 | 090600 | 275013900 | 29900 | 29950 | 29950 | 29850 | 47 |
| 570 | 20231129 | 090500 | 273609600 | 29900 | 29850 | 29950 | 29850 | 805 |
| 571 | 20231129 | 090400 | 249524650 | 29900 | 29850 | 29900 | 29800 | 950 |
| 572 | 20231129 | 090300 | 221144950 | 29850 | 29900 | 29900 | 29750 | 3802 |
| 573 | 20231129 | 090200 | 107716750 | 29900 | 29800 | 29900 | 29800 | 576 |
| 574 | 20231129 | 090100 | 90502750 | 29800 | 29850 | 29950 | 29800 | 926 |
| 575 | 20231129 | 090000 | 62842700 | 29850 | 29800 | 29900 | 29800 | 2108 |