34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 193000 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 29289 |
| 3 | 20231122 | 192900 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20231122 | 192800 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20231122 | 192700 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20231122 | 192600 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20231122 | 192500 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20231122 | 192400 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20231122 | 192300 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20231122 | 192200 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20231122 | 192100 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20231122 | 192000 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20231122 | 191900 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20231122 | 191800 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20231122 | 191700 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20231122 | 191600 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20231122 | 191500 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20231122 | 191400 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20231122 | 191300 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20231122 | 191200 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20231122 | 191100 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20231122 | 191000 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20231122 | 190900 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20231122 | 190800 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20231122 | 190700 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20231122 | 190600 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20231122 | 190500 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20231122 | 190400 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20231122 | 190300 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20231122 | 190200 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20231122 | 190100 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20231122 | 190000 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 29289 |
| 33 | 20231122 | 185900 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20231122 | 185800 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20231122 | 185700 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20231122 | 185600 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20231122 | 185500 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20231122 | 185400 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20231122 | 185300 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20231122 | 185200 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20231122 | 185100 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20231122 | 185000 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20231122 | 184900 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20231122 | 184800 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20231122 | 184700 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20231122 | 184600 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20231122 | 184500 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20231122 | 184400 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20231122 | 184300 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20231122 | 184200 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20231122 | 184100 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20231122 | 184000 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20231122 | 183900 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20231122 | 183800 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20231122 | 183700 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20231122 | 183600 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20231122 | 183500 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20231122 | 183400 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20231122 | 183300 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20231122 | 183200 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20231122 | 183100 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20231122 | 183000 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 29289 |
| 63 | 20231122 | 182900 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20231122 | 182800 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20231122 | 182700 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20231122 | 182600 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20231122 | 182500 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20231122 | 182400 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20231122 | 182300 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20231122 | 182200 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20231122 | 182100 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20231122 | 182000 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20231122 | 181900 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20231122 | 181800 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20231122 | 181700 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20231122 | 181600 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20231122 | 181500 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20231122 | 181400 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20231122 | 181300 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20231122 | 181200 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20231122 | 181100 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20231122 | 181000 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20231122 | 180900 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20231122 | 180800 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20231122 | 180700 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20231122 | 180600 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20231122 | 180500 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20231122 | 180400 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20231122 | 180300 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20231122 | 180200 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20231122 | 180100 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20231122 | 180000 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 29289 |
| 93 | 20231122 | 175900 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20231122 | 175800 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20231122 | 175700 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20231122 | 175600 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20231122 | 175500 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20231122 | 175400 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20231122 | 175300 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20231122 | 175200 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20231122 | 175100 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20231122 | 175000 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20231122 | 174900 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20231122 | 174800 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20231122 | 174700 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20231122 | 174600 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20231122 | 174500 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20231122 | 174400 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20231122 | 174300 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20231122 | 174200 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20231122 | 174100 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20231122 | 174000 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20231122 | 173900 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20231122 | 173800 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20231122 | 173700 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20231122 | 173600 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20231122 | 173500 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20231122 | 173400 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20231122 | 173300 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20231122 | 173200 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20231122 | 173100 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20231122 | 173000 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 29289 |
| 123 | 20231122 | 172900 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20231122 | 172800 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20231122 | 172700 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20231122 | 172600 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20231122 | 172500 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20231122 | 172400 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20231122 | 172300 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20231122 | 172200 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20231122 | 172100 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20231122 | 172000 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20231122 | 171900 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20231122 | 171800 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20231122 | 171700 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20231122 | 171600 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20231122 | 171500 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20231122 | 171400 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20231122 | 171300 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20231122 | 171200 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20231122 | 171100 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20231122 | 171000 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20231122 | 170900 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20231122 | 170800 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20231122 | 170700 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20231122 | 170600 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20231122 | 170500 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20231122 | 170400 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20231122 | 170300 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20231122 | 170200 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20231122 | 170100 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20231122 | 170000 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 29289 |
| 153 | 20231122 | 165900 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20231122 | 165800 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20231122 | 165700 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20231122 | 165600 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20231122 | 165500 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20231122 | 165400 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20231122 | 165300 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20231122 | 165200 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20231122 | 165100 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20231122 | 165000 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20231122 | 164900 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20231122 | 164800 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20231122 | 164700 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20231122 | 164600 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20231122 | 164500 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20231122 | 164400 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20231122 | 164300 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20231122 | 164200 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20231122 | 164100 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20231122 | 164000 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20231122 | 163900 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20231122 | 163800 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20231122 | 163700 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20231122 | 163600 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20231122 | 163500 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20231122 | 163400 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20231122 | 163300 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20231122 | 163200 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20231122 | 163100 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20231122 | 163000 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 29289 |
| 183 | 20231122 | 162900 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20231122 | 162800 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20231122 | 162700 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20231122 | 162600 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20231122 | 162500 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20231122 | 162400 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20231122 | 162300 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20231122 | 162200 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20231122 | 162100 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20231122 | 162000 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20231122 | 161900 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20231122 | 161800 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20231122 | 161700 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20231122 | 161600 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20231122 | 161500 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20231122 | 161400 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20231122 | 161300 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20231122 | 161200 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20231122 | 161100 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20231122 | 161000 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20231122 | 160900 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20231122 | 160800 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20231122 | 160700 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20231122 | 160600 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20231122 | 160500 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20231122 | 160400 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20231122 | 160300 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20231122 | 160200 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20231122 | 160100 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 212 | 20231122 | 160000 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 29289 |
| 213 | 20231122 | 155900 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20231122 | 155800 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20231122 | 155700 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20231122 | 155600 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20231122 | 155500 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 218 | 20231122 | 155400 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 219 | 20231122 | 155300 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 220 | 20231122 | 155200 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 221 | 20231122 | 155100 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 222 | 20231122 | 155000 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 223 | 20231122 | 154900 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 224 | 20231122 | 154800 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 225 | 20231122 | 154700 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 226 | 20231122 | 154600 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 227 | 20231122 | 154500 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 228 | 20231122 | 154400 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 229 | 20231122 | 154300 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 230 | 20231122 | 154200 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 231 | 20231122 | 154100 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 232 | 20231122 | 154000 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 233 | 20231122 | 153900 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 234 | 20231122 | 153800 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 235 | 20231122 | 153700 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 236 | 20231122 | 153600 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 237 | 20231122 | 153500 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 238 | 20231122 | 153400 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 239 | 20231122 | 153300 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 240 | 20231122 | 153200 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 241 | 20231122 | 153100 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 242 | 20231122 | 153000 | 11977618000 | 25900 | 25900 | 25900 | 25900 | 58578 |
| 243 | 20231122 | 152900 | 11219032900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 244 | 20231122 | 152800 | 11219032900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 245 | 20231122 | 152700 | 11219032900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 246 | 20231122 | 152600 | 11219032900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 247 | 20231122 | 152500 | 11219032900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 248 | 20231122 | 152400 | 11219032900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 249 | 20231122 | 152300 | 11219032900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 250 | 20231122 | 152200 | 11219032900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 251 | 20231122 | 152100 | 11219032900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 252 | 20231122 | 152000 | 11219032900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 253 | 20231122 | 151900 | 11219032900 | 25850 | 25900 | 25900 | 25850 | 991 |
| 254 | 20231122 | 151800 | 11193403650 | 25900 | 25900 | 25900 | 25850 | 1285 |
| 255 | 20231122 | 151700 | 11160147750 | 25900 | 25850 | 25950 | 25850 | 9118 |
| 256 | 20231122 | 151600 | 10924009100 | 25900 | 25850 | 25900 | 25850 | 513 |
| 257 | 20231122 | 151500 | 10910729700 | 25850 | 25900 | 25900 | 25850 | 1758 |
| 258 | 20231122 | 151400 | 10865279100 | 25850 | 25850 | 25900 | 25850 | 929 |
| 259 | 20231122 | 151300 | 10841224750 | 25850 | 25850 | 25900 | 25850 | 469 |
| 260 | 20231122 | 151200 | 10829099300 | 25850 | 25850 | 25900 | 25850 | 596 |
| 261 | 20231122 | 151100 | 10813687900 | 25850 | 25900 | 25900 | 25850 | 1181 |
| 262 | 20231122 | 151000 | 10783157600 | 25850 | 25850 | 25900 | 25850 | 3583 |
| 263 | 20231122 | 150900 | 10690388650 | 25850 | 25850 | 25900 | 25850 | 816 |
| 264 | 20231122 | 150800 | 10669291450 | 25850 | 25850 | 25900 | 25850 | 976 |
| 265 | 20231122 | 150700 | 10644059500 | 25900 | 25900 | 25900 | 25850 | 738 |
| 266 | 20231122 | 150600 | 10624976750 | 25850 | 25850 | 25900 | 25850 | 877 |
| 267 | 20231122 | 150500 | 10602302450 | 25900 | 25950 | 25950 | 25850 | 12198 |
| 268 | 20231122 | 150400 | 10286372800 | 25900 | 25900 | 25950 | 25900 | 954 |
| 269 | 20231122 | 150300 | 10261662550 | 25900 | 25900 | 25950 | 25900 | 1592 |
| 270 | 20231122 | 150200 | 10220428050 | 25900 | 25900 | 25950 | 25900 | 1925 |
| 271 | 20231122 | 150100 | 10170569800 | 25900 | 25900 | 25950 | 25900 | 452 |
| 272 | 20231122 | 150000 | 10158860200 | 25900 | 25900 | 25950 | 25900 | 652 |
| 273 | 20231122 | 145900 | 10141967300 | 25900 | 25900 | 25950 | 25900 | 688 |
| 274 | 20231122 | 145800 | 10124147950 | 25950 | 25900 | 25950 | 25900 | 385 |
| 275 | 20231122 | 145700 | 10114175150 | 25900 | 25950 | 25950 | 25900 | 421 |
| 276 | 20231122 | 145600 | 10103270700 | 25950 | 25900 | 25950 | 25900 | 1564 |
| 277 | 20231122 | 145500 | 10062708700 | 25950 | 25950 | 25950 | 25900 | 1153 |
| 278 | 20231122 | 145400 | 10032845700 | 25900 | 25950 | 25950 | 25900 | 1218 |
| 279 | 20231122 | 145300 | 10001292100 | 25900 | 25900 | 25950 | 25900 | 395 |
| 280 | 20231122 | 145200 | 9991061000 | 25900 | 25900 | 25950 | 25900 | 524 |
| 281 | 20231122 | 145100 | 9977487050 | 25900 | 25950 | 25950 | 25900 | 831 |
| 282 | 20231122 | 145000 | 9955960800 | 25900 | 25900 | 25950 | 25900 | 954 |
| 283 | 20231122 | 144900 | 9931251650 | 25900 | 25900 | 25950 | 25900 | 6942 |
| 284 | 20231122 | 144800 | 9751453300 | 25950 | 25900 | 25950 | 25900 | 1127 |
| 285 | 20231122 | 144700 | 9722262700 | 25950 | 25950 | 25950 | 25900 | 464 |
| 286 | 20231122 | 144600 | 9710240000 | 25900 | 25950 | 25950 | 25900 | 611 |
| 287 | 20231122 | 144500 | 9694409300 | 25950 | 25950 | 25950 | 25900 | 1239 |
| 288 | 20231122 | 144400 | 9662313950 | 25950 | 25900 | 25950 | 25900 | 2865 |
| 289 | 20231122 | 144300 | 9588103700 | 25900 | 25950 | 25950 | 25900 | 521 |
| 290 | 20231122 | 144200 | 9574603200 | 25900 | 25950 | 25950 | 25900 | 568 |
| 291 | 20231122 | 144100 | 9559889350 | 25950 | 25950 | 25950 | 25900 | 579 |
| 292 | 20231122 | 144000 | 9544888300 | 25950 | 26000 | 26000 | 25900 | 1386 |
| 293 | 20231122 | 143900 | 9508941150 | 26000 | 25950 | 26000 | 25950 | 2496 |
| 294 | 20231122 | 143800 | 9444169200 | 25950 | 26000 | 26000 | 25950 | 617 |
| 295 | 20231122 | 143700 | 9428156650 | 25950 | 26000 | 26000 | 25950 | 476 |
| 296 | 20231122 | 143600 | 9415802950 | 25950 | 26000 | 26000 | 25950 | 863 |
| 297 | 20231122 | 143500 | 9393403750 | 25950 | 26000 | 26000 | 25950 | 600 |
| 298 | 20231122 | 143400 | 9377828950 | 25950 | 26000 | 26000 | 25950 | 424 |
| 299 | 20231122 | 143300 | 9366823150 | 26000 | 25950 | 26000 | 25950 | 785 |
| 300 | 20231122 | 143200 | 9346451700 | 25950 | 25950 | 26000 | 25900 | 869 |
| 301 | 20231122 | 143100 | 9323891750 | 25950 | 26000 | 26000 | 25950 | 773 |
| 302 | 20231122 | 143000 | 9303816150 | 25950 | 25950 | 26000 | 25900 | 686 |
| 303 | 20231122 | 142900 | 9286005050 | 25900 | 25950 | 25950 | 25900 | 799 |
| 304 | 20231122 | 142800 | 9265287200 | 25950 | 25950 | 26000 | 25950 | 670 |
| 305 | 20231122 | 142700 | 9247898850 | 25950 | 25950 | 26000 | 25950 | 558 |
| 306 | 20231122 | 142600 | 9233416550 | 25950 | 25950 | 26000 | 25950 | 706 |
| 307 | 20231122 | 142500 | 9215086500 | 25950 | 26000 | 26000 | 25950 | 1850 |
| 308 | 20231122 | 142400 | 9167074600 | 26000 | 25950 | 26000 | 25950 | 1242 |
| 309 | 20231122 | 142300 | 9134843350 | 25950 | 26000 | 26000 | 25950 | 439 |
| 310 | 20231122 | 142200 | 9123447150 | 26000 | 26000 | 26000 | 25950 | 785 |
| 311 | 20231122 | 142100 | 9103072050 | 26000 | 26000 | 26000 | 25950 | 874 |
| 312 | 20231122 | 142000 | 9080368550 | 25950 | 26000 | 26000 | 25950 | 899 |
| 313 | 20231122 | 141900 | 9057012150 | 25950 | 26000 | 26000 | 25950 | 659 |
| 314 | 20231122 | 141800 | 9039896900 | 26000 | 25950 | 26000 | 25950 | 892 |
| 315 | 20231122 | 141700 | 9016740700 | 26000 | 26000 | 26000 | 25950 | 1502 |
| 316 | 20231122 | 141600 | 8977715100 | 26000 | 26000 | 26050 | 26000 | 652 |
| 317 | 20231122 | 141500 | 8960762500 | 26000 | 26000 | 26000 | 25950 | 586 |
| 318 | 20231122 | 141400 | 8945543900 | 26000 | 26000 | 26050 | 25950 | 2744 |
| 319 | 20231122 | 141300 | 8874195600 | 26000 | 26000 | 26000 | 25950 | 1095 |
| 320 | 20231122 | 141200 | 8845761850 | 25950 | 26000 | 26050 | 25950 | 591 |
| 321 | 20231122 | 141100 | 8830396150 | 26000 | 26000 | 26000 | 26000 | 1788 |
| 322 | 20231122 | 141000 | 8783908150 | 26000 | 26000 | 26050 | 26000 | 87 |
| 323 | 20231122 | 140900 | 8781645750 | 26000 | 26000 | 26050 | 26000 | 1799 |
| 324 | 20231122 | 140800 | 8734864450 | 26000 | 26000 | 26050 | 26000 | 295 |
| 325 | 20231122 | 140700 | 8727194000 | 26000 | 26000 | 26000 | 26000 | 317 |
| 326 | 20231122 | 140600 | 8718952000 | 26050 | 26000 | 26050 | 26000 | 385 |
| 327 | 20231122 | 140500 | 8708933350 | 26000 | 26000 | 26050 | 26000 | 3208 |
| 328 | 20231122 | 140400 | 8625520950 | 26050 | 26000 | 26050 | 26000 | 1303 |
| 329 | 20231122 | 140300 | 8591634750 | 26000 | 26050 | 26050 | 26000 | 1394 |
| 330 | 20231122 | 140200 | 8555378600 | 26000 | 26050 | 26050 | 26000 | 165 |
| 331 | 20231122 | 140100 | 8551085400 | 26050 | 26050 | 26050 | 26000 | 241 |
| 332 | 20231122 | 140000 | 8544813450 | 26000 | 26000 | 26050 | 26000 | 298 |
| 333 | 20231122 | 135900 | 8537064800 | 26000 | 26050 | 26050 | 26000 | 1061 |
| 334 | 20231122 | 135800 | 8509473750 | 26050 | 26050 | 26050 | 26000 | 266 |
| 335 | 20231122 | 135700 | 8502550250 | 26050 | 26050 | 26050 | 26000 | 189 |
| 336 | 20231122 | 135600 | 8497632200 | 26050 | 26050 | 26050 | 26000 | 161 |
| 337 | 20231122 | 135500 | 8493442450 | 26050 | 26000 | 26050 | 26000 | 238 |
| 338 | 20231122 | 135400 | 8487245850 | 26050 | 26050 | 26050 | 26000 | 78 |
| 339 | 20231122 | 135300 | 8485214250 | 26050 | 26050 | 26050 | 26000 | 153 |
| 340 | 20231122 | 135200 | 8481233100 | 26050 | 26000 | 26050 | 26000 | 110 |
| 341 | 20231122 | 135100 | 8478371650 | 26000 | 26050 | 26050 | 26000 | 217 |
| 342 | 20231122 | 135000 | 8472727650 | 26000 | 26000 | 26000 | 26000 | 4376 |
| 343 | 20231122 | 134900 | 8358951650 | 26000 | 26000 | 26000 | 26000 | 75 |
| 344 | 20231122 | 134800 | 8357001650 | 26000 | 26000 | 26000 | 26000 | 1076 |
| 345 | 20231122 | 134700 | 8329025650 | 25950 | 26000 | 26000 | 25950 | 76 |
| 346 | 20231122 | 134600 | 8327050150 | 26000 | 25950 | 26000 | 25950 | 297 |
| 347 | 20231122 | 134500 | 8319338700 | 25950 | 26000 | 26000 | 25950 | 632 |
| 348 | 20231122 | 134400 | 8302929250 | 25950 | 26000 | 26000 | 25950 | 189 |
| 349 | 20231122 | 134300 | 8298024100 | 25950 | 26000 | 26000 | 25950 | 643 |
| 350 | 20231122 | 134200 | 8281336300 | 26000 | 25950 | 26000 | 25950 | 62 |
| 351 | 20231122 | 134100 | 8279724450 | 26000 | 26000 | 26000 | 25950 | 156 |
| 352 | 20231122 | 134000 | 8275671950 | 26000 | 26000 | 26000 | 25950 | 261 |
| 353 | 20231122 | 133900 | 8268891350 | 26000 | 25950 | 26000 | 25950 | 84 |
| 354 | 20231122 | 133800 | 8266707400 | 26000 | 26000 | 26000 | 25950 | 581 |
| 355 | 20231122 | 133700 | 8251603900 | 26000 | 25950 | 26000 | 25950 | 1692 |
| 356 | 20231122 | 133600 | 8207669500 | 25950 | 26000 | 26000 | 25950 | 512 |
| 357 | 20231122 | 133500 | 8194377500 | 25950 | 26000 | 26000 | 25950 | 52 |
| 358 | 20231122 | 133400 | 8193025600 | 26000 | 26000 | 26000 | 25950 | 784 |
| 359 | 20231122 | 133300 | 8172645600 | 26000 | 26000 | 26000 | 26000 | 102 |
| 360 | 20231122 | 133200 | 8169993600 | 26000 | 26000 | 26000 | 25950 | 631 |
| 361 | 20231122 | 133100 | 8153592600 | 26000 | 26000 | 26000 | 26000 | 281 |
| 362 | 20231122 | 133000 | 8146286600 | 26000 | 25950 | 26000 | 25950 | 679 |
| 363 | 20231122 | 132900 | 8128662300 | 25950 | 26000 | 26000 | 25950 | 87 |
| 364 | 20231122 | 132800 | 8126400700 | 25950 | 26000 | 26000 | 25950 | 2055 |
| 365 | 20231122 | 132700 | 8073052350 | 26000 | 26000 | 26000 | 25950 | 73 |
| 366 | 20231122 | 132600 | 8071155150 | 26000 | 26000 | 26000 | 25950 | 414 |
| 367 | 20231122 | 132500 | 8060395650 | 26000 | 26000 | 26000 | 25950 | 765 |
| 368 | 20231122 | 132400 | 8040515750 | 26000 | 26000 | 26000 | 26000 | 132 |
| 369 | 20231122 | 132300 | 8037083750 | 25950 | 25950 | 26000 | 25950 | 102 |
| 370 | 20231122 | 132200 | 8034435950 | 26000 | 26000 | 26000 | 26000 | 166 |
| 371 | 20231122 | 132100 | 8030119950 | 26000 | 26000 | 26000 | 26000 | 1274 |
| 372 | 20231122 | 132000 | 7996995950 | 26000 | 26000 | 26000 | 25950 | 428 |
| 373 | 20231122 | 131900 | 7985870750 | 26000 | 26000 | 26000 | 26000 | 1680 |
| 374 | 20231122 | 131800 | 7942190750 | 26000 | 26000 | 26000 | 25950 | 124 |
| 375 | 20231122 | 131700 | 7938966800 | 26000 | 26000 | 26000 | 26000 | 140 |
| 376 | 20231122 | 131600 | 7935326800 | 26000 | 26000 | 26000 | 26000 | 393 |
| 377 | 20231122 | 131500 | 7925108800 | 26000 | 26000 | 26000 | 25950 | 404 |
| 378 | 20231122 | 131400 | 7914611800 | 26000 | 26000 | 26000 | 25950 | 597 |
| 379 | 20231122 | 131300 | 7899089850 | 25950 | 26000 | 26000 | 25950 | 172 |
| 380 | 20231122 | 131200 | 7894623400 | 26000 | 26000 | 26000 | 25950 | 58 |
| 381 | 20231122 | 131100 | 7893115900 | 26000 | 26000 | 26000 | 26000 | 47 |
| 382 | 20231122 | 131000 | 7891893900 | 26000 | 26000 | 26000 | 26000 | 43 |
| 383 | 20231122 | 130900 | 7890775900 | 26000 | 26000 | 26000 | 26000 | 772 |
| 384 | 20231122 | 130800 | 7870703900 | 26000 | 26000 | 26000 | 26000 | 39 |
| 385 | 20231122 | 130700 | 7869689900 | 25950 | 26000 | 26000 | 25950 | 147 |
| 386 | 20231122 | 130600 | 7865867950 | 26000 | 26000 | 26000 | 25950 | 1120 |
| 387 | 20231122 | 130500 | 7836801650 | 26000 | 26000 | 26000 | 25950 | 183 |
| 388 | 20231122 | 130400 | 7832048500 | 26000 | 26000 | 26000 | 25950 | 297 |
| 389 | 20231122 | 130300 | 7824327000 | 25950 | 26000 | 26000 | 25950 | 241 |
| 390 | 20231122 | 130200 | 7818071000 | 26000 | 26000 | 26000 | 25950 | 63 |
| 391 | 20231122 | 130100 | 7816433500 | 26000 | 26000 | 26000 | 26000 | 74 |
| 392 | 20231122 | 130000 | 7814509500 | 26000 | 26000 | 26000 | 26000 | 297 |
| 393 | 20231122 | 125900 | 7806787500 | 26000 | 25950 | 26000 | 25950 | 535 |
| 394 | 20231122 | 125800 | 7792882500 | 26000 | 26000 | 26000 | 26000 | 56 |
| 395 | 20231122 | 125700 | 7791426500 | 26000 | 26000 | 26000 | 26000 | 136 |
| 396 | 20231122 | 125600 | 7787890500 | 26000 | 26000 | 26000 | 25950 | 1633 |
| 397 | 20231122 | 125500 | 7745432600 | 26000 | 26000 | 26000 | 25950 | 215 |
| 398 | 20231122 | 125400 | 7739847500 | 26000 | 26000 | 26000 | 25950 | 23 |
| 399 | 20231122 | 125300 | 7739249550 | 26000 | 26050 | 26050 | 25950 | 315 |
| 400 | 20231122 | 125200 | 7731061900 | 26000 | 26000 | 26050 | 26000 | 85 |
| 401 | 20231122 | 125100 | 7728848700 | 26000 | 26000 | 26000 | 25950 | 240 |
| 402 | 20231122 | 125000 | 7722613700 | 26050 | 26050 | 26050 | 26000 | 461 |
| 403 | 20231122 | 124900 | 7710626950 | 26050 | 26000 | 26050 | 26000 | 35 |
| 404 | 20231122 | 124800 | 7709715700 | 26050 | 26000 | 26050 | 26000 | 161 |
| 405 | 20231122 | 124700 | 7705528550 | 26050 | 26000 | 26050 | 26000 | 185 |
| 406 | 20231122 | 124600 | 7700718100 | 26000 | 26050 | 26050 | 26000 | 619 |
| 407 | 20231122 | 124500 | 7684623150 | 26050 | 26050 | 26050 | 26000 | 113 |
| 408 | 20231122 | 124400 | 7681683050 | 26050 | 26000 | 26050 | 26000 | 641 |
| 409 | 20231122 | 124300 | 7665016750 | 26050 | 26050 | 26050 | 26050 | 139 |
| 410 | 20231122 | 124200 | 7661395800 | 26000 | 26000 | 26050 | 26000 | 765 |
| 411 | 20231122 | 124100 | 7641505750 | 26050 | 26000 | 26050 | 26000 | 128 |
| 412 | 20231122 | 124000 | 7638177150 | 26050 | 26050 | 26050 | 26050 | 4 |
| 413 | 20231122 | 123900 | 7638072950 | 26050 | 26000 | 26050 | 26000 | 293 |
| 414 | 20231122 | 123800 | 7630454550 | 26000 | 26000 | 26000 | 26000 | 5 |
| 415 | 20231122 | 123700 | 7630324550 | 26050 | 26000 | 26050 | 26000 | 48 |
| 416 | 20231122 | 123600 | 7629076150 | 26000 | 26000 | 26050 | 26000 | 59 |
| 417 | 20231122 | 123500 | 7627542050 | 26000 | 26000 | 26000 | 26000 | 133 |
| 418 | 20231122 | 123400 | 7624084050 | 26050 | 26050 | 26050 | 26000 | 21 |
| 419 | 20231122 | 123300 | 7623537250 | 26050 | 26000 | 26050 | 26000 | 162 |
| 420 | 20231122 | 123200 | 7619324850 | 26000 | 26000 | 26050 | 25950 | 479 |
| 421 | 20231122 | 123100 | 7606875750 | 26000 | 26000 | 26000 | 25950 | 319 |
| 422 | 20231122 | 123000 | 7598589250 | 26000 | 26050 | 26050 | 26000 | 493 |
| 423 | 20231122 | 122900 | 7585749600 | 26050 | 26000 | 26050 | 26000 | 174 |
| 424 | 20231122 | 122800 | 7581225550 | 26000 | 26000 | 26000 | 26000 | 241 |
| 425 | 20231122 | 122700 | 7574959550 | 26000 | 25950 | 26000 | 25950 | 75 |
| 426 | 20231122 | 122600 | 7573009600 | 26000 | 26000 | 26000 | 26000 | 10 |
| 427 | 20231122 | 122500 | 7572749600 | 26000 | 26000 | 26000 | 26000 | 45 |
| 428 | 20231122 | 122400 | 7571579600 | 25950 | 26000 | 26000 | 25950 | 437 |
| 429 | 20231122 | 122300 | 7560217650 | 26000 | 26050 | 26050 | 26000 | 117 |
| 430 | 20231122 | 122200 | 7557175600 | 26050 | 26000 | 26050 | 26000 | 2 |
| 431 | 20231122 | 122100 | 7557123550 | 25950 | 26000 | 26000 | 25950 | 378 |
| 432 | 20231122 | 122000 | 7547298050 | 26000 | 26000 | 26050 | 26000 | 1449 |
| 433 | 20231122 | 121900 | 7509624000 | 26050 | 26000 | 26050 | 26000 | 82 |
| 434 | 20231122 | 121800 | 7507488050 | 26000 | 26000 | 26050 | 26000 | 267 |
| 435 | 20231122 | 121700 | 7500545600 | 26000 | 26000 | 26050 | 26000 | 127 |
| 436 | 20231122 | 121600 | 7497243550 | 26000 | 26000 | 26050 | 26000 | 181 |
| 437 | 20231122 | 121500 | 7492536900 | 26000 | 25950 | 26000 | 25950 | 918 |
| 438 | 20231122 | 121400 | 7468669200 | 25950 | 26000 | 26000 | 25950 | 75 |
| 439 | 20231122 | 121300 | 7466722000 | 25950 | 26000 | 26000 | 25950 | 181 |
| 440 | 20231122 | 121200 | 7462018550 | 26000 | 26000 | 26000 | 26000 | 233 |
| 441 | 20231122 | 121100 | 7455960550 | 26000 | 26000 | 26000 | 26000 | 2 |
| 442 | 20231122 | 121000 | 7455908550 | 26000 | 25950 | 26000 | 25950 | 387 |
| 443 | 20231122 | 120900 | 7445853450 | 26000 | 25950 | 26000 | 25950 | 2 |
| 444 | 20231122 | 120800 | 7445801500 | 26000 | 25950 | 26000 | 25950 | 9 |
| 445 | 20231122 | 120700 | 7445567550 | 25950 | 25950 | 25950 | 25950 | 156 |
| 446 | 20231122 | 120600 | 7441519350 | 26000 | 26000 | 26000 | 25950 | 1981 |
| 447 | 20231122 | 120500 | 7390080350 | 26000 | 26000 | 26000 | 25950 | 302 |
| 448 | 20231122 | 120400 | 7382230950 | 25950 | 26000 | 26000 | 25950 | 15 |
| 449 | 20231122 | 120300 | 7381841450 | 26000 | 26000 | 26000 | 26000 | 410 |
| 450 | 20231122 | 120200 | 7371181450 | 26000 | 26000 | 26050 | 26000 | 2034 |
| 451 | 20231122 | 120100 | 7318286350 | 25950 | 26000 | 26000 | 25950 | 14 |
| 452 | 20231122 | 120000 | 7317922600 | 25950 | 25950 | 25950 | 25950 | 1020 |
| 453 | 20231122 | 115900 | 7291453600 | 25950 | 26000 | 26000 | 25950 | 31 |
| 454 | 20231122 | 115800 | 7290647950 | 26000 | 25950 | 26000 | 25950 | 357 |
| 455 | 20231122 | 115700 | 7281383350 | 26000 | 26000 | 26000 | 26000 | 489 |
| 456 | 20231122 | 115600 | 7268669350 | 25950 | 25950 | 25950 | 25950 | 14 |
| 457 | 20231122 | 115500 | 7268306050 | 25950 | 26000 | 26000 | 25950 | 66 |
| 458 | 20231122 | 115400 | 7266590400 | 26000 | 25950 | 26000 | 25950 | 45 |
| 459 | 20231122 | 115300 | 7265420500 | 26000 | 26000 | 26050 | 26000 | 306 |
| 460 | 20231122 | 115200 | 7257464100 | 26000 | 26050 | 26050 | 26000 | 251 |
| 461 | 20231122 | 115100 | 7250934900 | 26050 | 26000 | 26050 | 26000 | 71 |
| 462 | 20231122 | 115000 | 7249085750 | 26000 | 26000 | 26050 | 26000 | 730 |
| 463 | 20231122 | 114900 | 7230104500 | 26000 | 25950 | 26000 | 25950 | 2578 |
| 464 | 20231122 | 114800 | 7163080650 | 26000 | 26000 | 26000 | 26000 | 106 |
| 465 | 20231122 | 114700 | 7160324650 | 26000 | 26000 | 26000 | 26000 | 8 |
| 466 | 20231122 | 114600 | 7160116650 | 26000 | 26000 | 26000 | 25950 | 457 |
| 467 | 20231122 | 114500 | 7148255000 | 26000 | 26000 | 26000 | 26000 | 610 |
| 468 | 20231122 | 114400 | 7132395000 | 26000 | 25950 | 26000 | 25950 | 48 |
| 469 | 20231122 | 114300 | 7131148000 | 26000 | 26000 | 26000 | 26000 | 42 |
| 470 | 20231122 | 114200 | 7130056000 | 26000 | 26000 | 26000 | 25950 | 120 |
| 471 | 20231122 | 114100 | 7126940450 | 26000 | 25950 | 26000 | 25950 | 128 |
| 472 | 20231122 | 114000 | 7123616850 | 26000 | 25950 | 26000 | 25950 | 286 |
| 473 | 20231122 | 113900 | 7116193450 | 26000 | 26000 | 26000 | 25950 | 243 |
| 474 | 20231122 | 113800 | 7109883650 | 26000 | 26000 | 26000 | 25950 | 767 |
| 475 | 20231122 | 113700 | 7089964850 | 26000 | 26000 | 26000 | 26000 | 112 |
| 476 | 20231122 | 113600 | 7087052850 | 26000 | 26000 | 26000 | 26000 | 497 |
| 477 | 20231122 | 113500 | 7074130850 | 25950 | 25950 | 25950 | 25950 | 10 |
| 478 | 20231122 | 113400 | 7073871350 | 25950 | 26000 | 26000 | 25950 | 378 |
| 479 | 20231122 | 113300 | 7064061100 | 26000 | 26000 | 26000 | 26000 | 752 |
| 480 | 20231122 | 113200 | 7044509100 | 26000 | 26000 | 26000 | 25950 | 985 |
| 481 | 20231122 | 113100 | 7018899350 | 25950 | 25950 | 26000 | 25950 | 541 |
| 482 | 20231122 | 113000 | 7004859400 | 25950 | 26000 | 26000 | 25950 | 153 |
| 483 | 20231122 | 112900 | 7000888550 | 25950 | 26000 | 26000 | 25950 | 1463 |
| 484 | 20231122 | 112800 | 6962918250 | 26000 | 26000 | 26000 | 26000 | 37 |
| 485 | 20231122 | 112700 | 6961956250 | 25950 | 26000 | 26000 | 25950 | 14 |
| 486 | 20231122 | 112600 | 6961592600 | 26000 | 26000 | 26000 | 26000 | 12 |
| 487 | 20231122 | 112500 | 6961280600 | 25950 | 26000 | 26000 | 25950 | 3 |
| 488 | 20231122 | 112400 | 6961202700 | 26000 | 25950 | 26000 | 25950 | 57 |
| 489 | 20231122 | 112300 | 6959721050 | 25950 | 25950 | 25950 | 25950 | 64 |
| 490 | 20231122 | 112200 | 6958060250 | 25950 | 25950 | 25950 | 25950 | 227 |
| 491 | 20231122 | 112100 | 6952169600 | 25950 | 25950 | 25950 | 25950 | 151 |
| 492 | 20231122 | 112000 | 6948251150 | 25950 | 25950 | 26000 | 25950 | 3125 |
| 493 | 20231122 | 111900 | 6867017300 | 26000 | 25950 | 26000 | 25950 | 1630 |
| 494 | 20231122 | 111800 | 6824642400 | 25950 | 25950 | 25950 | 25950 | 5 |
| 495 | 20231122 | 111700 | 6824512650 | 25950 | 25950 | 26000 | 25950 | 575 |
| 496 | 20231122 | 111600 | 6809586700 | 25950 | 25950 | 26000 | 25950 | 247 |
| 497 | 20231122 | 111500 | 6803176800 | 25950 | 26000 | 26000 | 25950 | 171 |
| 498 | 20231122 | 111400 | 6798734150 | 25950 | 26000 | 26000 | 25900 | 181 |
| 499 | 20231122 | 111300 | 6794036500 | 25900 | 25950 | 26000 | 25900 | 1482 |
| 500 | 20231122 | 111200 | 6755559400 | 25900 | 25900 | 25950 | 25900 | 718 |
| 501 | 20231122 | 111100 | 6736946550 | 25900 | 25950 | 25950 | 25900 | 155 |
| 502 | 20231122 | 111000 | 6732926350 | 25950 | 26000 | 26000 | 25900 | 464 |
| 503 | 20231122 | 110900 | 6720888350 | 26000 | 25900 | 26000 | 25900 | 385 |
| 504 | 20231122 | 110800 | 6710905250 | 25950 | 25900 | 25950 | 25900 | 806 |
| 505 | 20231122 | 110700 | 6690005200 | 25900 | 25900 | 25950 | 25900 | 614 |
| 506 | 20231122 | 110600 | 6674088350 | 25950 | 25950 | 25950 | 25900 | 2344 |
| 507 | 20231122 | 110500 | 6613375700 | 25950 | 25950 | 26000 | 25900 | 3976 |
| 508 | 20231122 | 110400 | 6510221500 | 25950 | 25950 | 25950 | 25950 | 933 |
| 509 | 20231122 | 110300 | 6486010150 | 25950 | 25950 | 25950 | 25950 | 82 |
| 510 | 20231122 | 110200 | 6483882250 | 25950 | 26000 | 26000 | 25950 | 2810 |
| 511 | 20231122 | 110100 | 6410844000 | 26000 | 26000 | 26000 | 26000 | 74 |
| 512 | 20231122 | 110000 | 6408920000 | 25950 | 26000 | 26000 | 25950 | 505 |
| 513 | 20231122 | 105900 | 6395794900 | 26000 | 25950 | 26000 | 25950 | 299 |
| 514 | 20231122 | 105800 | 6388035450 | 25950 | 26000 | 26000 | 25950 | 653 |
| 515 | 20231122 | 105700 | 6371078950 | 25950 | 26000 | 26000 | 25950 | 2007 |
| 516 | 20231122 | 105600 | 6318914550 | 25950 | 25950 | 26000 | 25950 | 60 |
| 517 | 20231122 | 105500 | 6317357400 | 25950 | 25950 | 25950 | 25950 | 218 |
| 518 | 20231122 | 105400 | 6311700300 | 26000 | 26000 | 26000 | 25950 | 698 |
| 519 | 20231122 | 105300 | 6293556850 | 26000 | 26000 | 26000 | 25950 | 54 |
| 520 | 20231122 | 105200 | 6292153500 | 25950 | 25950 | 25950 | 25950 | 246 |
| 521 | 20231122 | 105100 | 6285769800 | 25950 | 26000 | 26000 | 25950 | 489 |
| 522 | 20231122 | 105000 | 6273065900 | 26000 | 26000 | 26000 | 25950 | 617 |
| 523 | 20231122 | 104900 | 6257029200 | 26000 | 25950 | 26000 | 25950 | 169 |
| 524 | 20231122 | 104800 | 6252643600 | 25950 | 26050 | 26050 | 25950 | 1451 |
| 525 | 20231122 | 104700 | 6214908350 | 26000 | 26000 | 26000 | 26000 | 222 |
| 526 | 20231122 | 104600 | 6209136350 | 26000 | 26000 | 26050 | 25950 | 624 |
| 527 | 20231122 | 104500 | 6192890750 | 25950 | 26000 | 26050 | 25950 | 2055 |
| 528 | 20231122 | 104400 | 6139471600 | 26000 | 26000 | 26000 | 25950 | 2042 |
| 529 | 20231122 | 104300 | 6086387900 | 26000 | 26000 | 26000 | 26000 | 310 |
| 530 | 20231122 | 104200 | 6078327900 | 26000 | 26000 | 26000 | 25950 | 2467 |
| 531 | 20231122 | 104100 | 6014198350 | 26000 | 26000 | 26050 | 26000 | 1553 |
| 532 | 20231122 | 104000 | 5973820250 | 26050 | 26050 | 26050 | 26000 | 44 |
| 533 | 20231122 | 103900 | 5972674100 | 26050 | 26050 | 26050 | 26050 | 14 |
| 534 | 20231122 | 103800 | 5972309400 | 26050 | 26000 | 26050 | 26000 | 79 |
| 535 | 20231122 | 103700 | 5970254850 | 26000 | 26050 | 26050 | 26000 | 544 |
| 536 | 20231122 | 103600 | 5956089650 | 26000 | 26050 | 26050 | 26000 | 28 |
| 537 | 20231122 | 103500 | 5955360450 | 26000 | 26050 | 26100 | 26000 | 278 |
| 538 | 20231122 | 103400 | 5948128900 | 26000 | 26050 | 26100 | 26000 | 192 |
| 539 | 20231122 | 103300 | 5943135100 | 26000 | 26050 | 26100 | 26000 | 3128 |
| 540 | 20231122 | 103200 | 5861703850 | 26050 | 26050 | 26050 | 26050 | 121 |
| 541 | 20231122 | 103100 | 5858551800 | 26050 | 26000 | 26050 | 26000 | 136 |
| 542 | 20231122 | 103000 | 5855014750 | 26000 | 26050 | 26050 | 26000 | 564 |
| 543 | 20231122 | 102900 | 5840326750 | 26050 | 26000 | 26050 | 26000 | 104 |
| 544 | 20231122 | 102800 | 5837622600 | 26000 | 26000 | 26050 | 26000 | 489 |
| 545 | 20231122 | 102700 | 5824907100 | 26050 | 26000 | 26050 | 26000 | 961 |
| 546 | 20231122 | 102600 | 5799873400 | 26050 | 26000 | 26050 | 26000 | 245 |
| 547 | 20231122 | 102500 | 5793500850 | 25950 | 26100 | 26100 | 25950 | 3260 |
| 548 | 20231122 | 102400 | 5708740800 | 26050 | 26050 | 26100 | 26050 | 4527 |
| 549 | 20231122 | 102300 | 5590781200 | 26050 | 26100 | 26100 | 26050 | 2376 |
| 550 | 20231122 | 102200 | 5528881350 | 26100 | 26100 | 26100 | 26050 | 2344 |
| 551 | 20231122 | 102100 | 5467703550 | 26100 | 26100 | 26100 | 26050 | 120 |
| 552 | 20231122 | 102000 | 5464573450 | 26050 | 26050 | 26100 | 26050 | 248 |
| 553 | 20231122 | 101900 | 5458112200 | 26100 | 26100 | 26100 | 26050 | 6045 |
| 554 | 20231122 | 101800 | 5300340200 | 26100 | 26100 | 26150 | 26100 | 16061 |
| 555 | 20231122 | 101700 | 4881133350 | 26050 | 26050 | 26100 | 26050 | 2163 |
| 556 | 20231122 | 101600 | 4824777100 | 26050 | 26050 | 26100 | 26050 | 2666 |
| 557 | 20231122 | 101500 | 4755216300 | 26000 | 26100 | 26100 | 26000 | 1578 |
| 558 | 20231122 | 101400 | 4714102850 | 26100 | 26000 | 26100 | 25950 | 19952 |
| 559 | 20231122 | 101300 | 4194857450 | 25950 | 26000 | 26000 | 25950 | 517 |
| 560 | 20231122 | 101200 | 4181440450 | 26000 | 26000 | 26000 | 25950 | 77 |
| 561 | 20231122 | 101100 | 4179441650 | 26000 | 25950 | 26000 | 25950 | 353 |
| 562 | 20231122 | 101000 | 4170281250 | 26000 | 25950 | 26000 | 25950 | 132 |
| 563 | 20231122 | 100900 | 4166855800 | 25950 | 25950 | 25950 | 25950 | 2875 |
| 564 | 20231122 | 100800 | 4092249550 | 26000 | 25950 | 26000 | 25950 | 2161 |
| 565 | 20231122 | 100700 | 4036171400 | 25950 | 25950 | 26000 | 25950 | 566 |
| 566 | 20231122 | 100600 | 4021483300 | 26000 | 26000 | 26000 | 26000 | 403 |
| 567 | 20231122 | 100500 | 4011005300 | 26000 | 25950 | 26000 | 25950 | 1441 |
| 568 | 20231122 | 100400 | 3973556300 | 25950 | 26000 | 26000 | 25950 | 614 |
| 569 | 20231122 | 100300 | 3957622950 | 25950 | 26000 | 26000 | 25950 | 699 |
| 570 | 20231122 | 100200 | 3939483350 | 25950 | 26000 | 26000 | 25950 | 1254 |
| 571 | 20231122 | 100100 | 3906916250 | 25950 | 26000 | 26000 | 25950 | 1933 |
| 572 | 20231122 | 100000 | 3856754200 | 25950 | 26000 | 26000 | 25950 | 86 |
| 573 | 20231122 | 095900 | 3854519650 | 26000 | 26000 | 26000 | 25950 | 147 |
| 574 | 20231122 | 095800 | 3850698200 | 26000 | 26000 | 26000 | 25950 | 1129 |
| 575 | 20231122 | 095700 | 3821361700 | 26000 | 26000 | 26000 | 26000 | 73 |
| 576 | 20231122 | 095600 | 3819463700 | 26000 | 25950 | 26000 | 25950 | 703 |
| 577 | 20231122 | 095500 | 3801204200 | 25950 | 26000 | 26000 | 25950 | 251 |
| 578 | 20231122 | 095400 | 3794678750 | 26000 | 25950 | 26000 | 25950 | 576 |
| 579 | 20231122 | 095300 | 3779714100 | 26000 | 26000 | 26050 | 26000 | 2794 |
| 580 | 20231122 | 095200 | 3707065700 | 26000 | 26050 | 26050 | 26000 | 1782 |
| 581 | 20231122 | 095100 | 3660732350 | 26000 | 26000 | 26000 | 25950 | 6438 |
| 582 | 20231122 | 095000 | 3493352700 | 26000 | 26000 | 26000 | 25950 | 972 |
| 583 | 20231122 | 094900 | 3468089200 | 26000 | 26000 | 26000 | 25950 | 1877 |
| 584 | 20231122 | 094800 | 3419312450 | 26000 | 26000 | 26000 | 25950 | 1441 |
| 585 | 20231122 | 094700 | 3381848950 | 26000 | 25950 | 26000 | 25900 | 6626 |
| 586 | 20231122 | 094600 | 3209904500 | 25950 | 25950 | 25950 | 25900 | 331 |
| 587 | 20231122 | 094500 | 3201315800 | 25950 | 25950 | 25950 | 25950 | 83 |
| 588 | 20231122 | 094400 | 3199161950 | 25950 | 25950 | 25950 | 25950 | 983 |
| 589 | 20231122 | 094300 | 3173653100 | 25950 | 25950 | 25950 | 25900 | 334 |
| 590 | 20231122 | 094200 | 3164991300 | 25950 | 25950 | 25950 | 25900 | 1344 |
| 591 | 20231122 | 094100 | 3130132650 | 25950 | 25950 | 26000 | 25900 | 1753 |
| 592 | 20231122 | 094000 | 3084641600 | 25950 | 25900 | 25950 | 25850 | 11303 |
| 593 | 20231122 | 093900 | 2791414550 | 25900 | 25900 | 25950 | 25850 | 2066 |
| 594 | 20231122 | 093800 | 2737905400 | 25900 | 25950 | 25950 | 25900 | 282 |
| 595 | 20231122 | 093700 | 2730600500 | 25950 | 25900 | 25950 | 25900 | 2238 |
| 596 | 20231122 | 093600 | 2672635800 | 25900 | 25950 | 25950 | 25900 | 518 |
| 597 | 20231122 | 093500 | 2659210600 | 25950 | 25950 | 25950 | 25900 | 565 |
| 598 | 20231122 | 093400 | 2644563400 | 25950 | 25900 | 25950 | 25900 | 1709 |
| 599 | 20231122 | 093300 | 2600300200 | 25900 | 25900 | 25950 | 25850 | 3256 |
| 600 | 20231122 | 093200 | 2515969750 | 25850 | 25900 | 25900 | 25850 | 287 |
| 601 | 20231122 | 093100 | 2508546550 | 25900 | 25900 | 25900 | 25850 | 1167 |
| 602 | 20231122 | 093000 | 2478326850 | 25850 | 25900 | 25900 | 25850 | 340 |
| 603 | 20231122 | 092900 | 2469528400 | 25900 | 25900 | 25900 | 25850 | 1239 |
| 604 | 20231122 | 092800 | 2437465000 | 25900 | 25900 | 25900 | 25900 | 964 |
| 605 | 20231122 | 092700 | 2412497400 | 25900 | 25850 | 25900 | 25850 | 438 |
| 606 | 20231122 | 092600 | 2401153250 | 25900 | 25900 | 25900 | 25900 | 813 |
| 607 | 20231122 | 092500 | 2380096550 | 25900 | 25800 | 25900 | 25800 | 2592 |
| 608 | 20231122 | 092400 | 2313070300 | 25800 | 25800 | 25850 | 25800 | 113 |
| 609 | 20231122 | 092300 | 2310152850 | 25800 | 25850 | 25850 | 25800 | 307 |
| 610 | 20231122 | 092200 | 2302220150 | 25850 | 25850 | 25850 | 25800 | 880 |
| 611 | 20231122 | 092100 | 2279479650 | 25850 | 25900 | 25900 | 25800 | 5042 |
| 612 | 20231122 | 092000 | 2149137800 | 25900 | 25900 | 25900 | 25850 | 3272 |
| 613 | 20231122 | 091900 | 2064393300 | 25900 | 25900 | 25950 | 25850 | 1726 |
| 614 | 20231122 | 091800 | 2019706700 | 25900 | 25950 | 25950 | 25900 | 234 |
| 615 | 20231122 | 091700 | 2013645800 | 25950 | 25950 | 25950 | 25900 | 1342 |
| 616 | 20231122 | 091600 | 1978872600 | 25950 | 25950 | 25950 | 25900 | 750 |
| 617 | 20231122 | 091500 | 1959412600 | 25900 | 25950 | 25950 | 25900 | 314 |
| 618 | 20231122 | 091400 | 1951274350 | 25950 | 25950 | 26000 | 25900 | 1658 |
| 619 | 20231122 | 091300 | 1908254750 | 25950 | 25900 | 26000 | 25900 | 10838 |
| 620 | 20231122 | 091200 | 1626997250 | 25900 | 25850 | 25950 | 25850 | 2418 |
| 621 | 20231122 | 091100 | 1564386550 | 25900 | 25900 | 25950 | 25850 | 1145 |
| 622 | 20231122 | 091000 | 1534731700 | 25900 | 25950 | 25950 | 25900 | 6557 |
| 623 | 20231122 | 090900 | 1364841550 | 25950 | 26000 | 26000 | 25950 | 2563 |
| 624 | 20231122 | 090800 | 1298324550 | 25950 | 25950 | 26000 | 25900 | 4160 |
| 625 | 20231122 | 090700 | 1190354000 | 25950 | 25950 | 25950 | 25900 | 9129 |
| 626 | 20231122 | 090600 | 953458550 | 25950 | 25950 | 25950 | 25900 | 1012 |
| 627 | 20231122 | 090500 | 927201100 | 25950 | 25850 | 25950 | 25800 | 6118 |
| 628 | 20231122 | 090400 | 768838800 | 25800 | 25750 | 25800 | 25750 | 6616 |
| 629 | 20231122 | 090300 | 598349800 | 25750 | 25700 | 25750 | 25700 | 1295 |
| 630 | 20231122 | 090200 | 565052350 | 25700 | 25700 | 25750 | 25650 | 6835 |
| 631 | 20231122 | 090100 | 389377650 | 25750 | 25700 | 25800 | 25650 | 9267 |
| 632 | 20231122 | 090000 | 151089250 | 25700 | 25750 | 25750 | 25650 | 5558 |