33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 190600 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 54176 |
| 3 | 20231121 | 190500 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 4 | 20231121 | 190400 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 5 | 20231121 | 190300 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 6 | 20231121 | 190200 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 7 | 20231121 | 190100 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 8 | 20231121 | 190000 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 9 | 20231121 | 185900 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 10 | 20231121 | 185800 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 11 | 20231121 | 185700 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 12 | 20231121 | 185600 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 13 | 20231121 | 185500 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 14 | 20231121 | 185400 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 15 | 20231121 | 185300 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 16 | 20231121 | 185200 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 17 | 20231121 | 185100 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 18 | 20231121 | 185000 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 19 | 20231121 | 184900 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 20 | 20231121 | 184800 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 21 | 20231121 | 184700 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 22 | 20231121 | 184600 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 23 | 20231121 | 184500 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 24 | 20231121 | 184400 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 25 | 20231121 | 184300 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 26 | 20231121 | 184200 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 27 | 20231121 | 184100 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 28 | 20231121 | 184000 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 29 | 20231121 | 183900 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 30 | 20231121 | 183800 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 31 | 20231121 | 183700 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 32 | 20231121 | 183600 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 54176 |
| 33 | 20231121 | 183500 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 34 | 20231121 | 183400 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 35 | 20231121 | 183300 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 36 | 20231121 | 183200 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 37 | 20231121 | 183100 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 38 | 20231121 | 183000 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 39 | 20231121 | 182900 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 40 | 20231121 | 182800 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 41 | 20231121 | 182700 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 42 | 20231121 | 182600 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 43 | 20231121 | 182500 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 44 | 20231121 | 182400 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 45 | 20231121 | 182300 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 46 | 20231121 | 182200 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 47 | 20231121 | 182100 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 48 | 20231121 | 182000 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 49 | 20231121 | 181900 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 50 | 20231121 | 181800 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 51 | 20231121 | 181700 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 52 | 20231121 | 181600 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 53 | 20231121 | 181500 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 54 | 20231121 | 181400 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 55 | 20231121 | 181300 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 56 | 20231121 | 181200 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 57 | 20231121 | 181100 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 58 | 20231121 | 181000 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 59 | 20231121 | 180900 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 60 | 20231121 | 180800 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 61 | 20231121 | 180700 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 62 | 20231121 | 180600 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 54176 |
| 63 | 20231121 | 180500 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 64 | 20231121 | 180400 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 65 | 20231121 | 180300 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 66 | 20231121 | 180200 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 67 | 20231121 | 180100 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 68 | 20231121 | 180000 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 69 | 20231121 | 175900 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 70 | 20231121 | 175800 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 71 | 20231121 | 175700 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 72 | 20231121 | 175600 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 73 | 20231121 | 175500 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 74 | 20231121 | 175400 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 75 | 20231121 | 175300 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 76 | 20231121 | 175200 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 77 | 20231121 | 175100 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 78 | 20231121 | 175000 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 79 | 20231121 | 174900 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 80 | 20231121 | 174800 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 81 | 20231121 | 174700 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 82 | 20231121 | 174600 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 83 | 20231121 | 174500 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 84 | 20231121 | 174400 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 85 | 20231121 | 174300 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 86 | 20231121 | 174200 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 87 | 20231121 | 174100 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 88 | 20231121 | 174000 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 89 | 20231121 | 173900 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 90 | 20231121 | 173800 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 91 | 20231121 | 173700 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 92 | 20231121 | 173600 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 54176 |
| 93 | 20231121 | 173500 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 94 | 20231121 | 173400 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 95 | 20231121 | 173300 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 96 | 20231121 | 173200 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 97 | 20231121 | 173100 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 98 | 20231121 | 173000 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 99 | 20231121 | 172900 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 100 | 20231121 | 172800 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 101 | 20231121 | 172700 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 102 | 20231121 | 172600 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 103 | 20231121 | 172500 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 104 | 20231121 | 172400 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 105 | 20231121 | 172300 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 106 | 20231121 | 172200 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 107 | 20231121 | 172100 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 108 | 20231121 | 172000 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 109 | 20231121 | 171900 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 110 | 20231121 | 171800 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 111 | 20231121 | 171700 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 112 | 20231121 | 171600 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 113 | 20231121 | 171500 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 114 | 20231121 | 171400 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 115 | 20231121 | 171300 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 116 | 20231121 | 171200 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 117 | 20231121 | 171100 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 118 | 20231121 | 171000 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 119 | 20231121 | 170900 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 120 | 20231121 | 170800 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 121 | 20231121 | 170700 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 122 | 20231121 | 170600 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 54176 |
| 123 | 20231121 | 170500 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 124 | 20231121 | 170400 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 125 | 20231121 | 170300 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 126 | 20231121 | 170200 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 127 | 20231121 | 170100 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 128 | 20231121 | 170000 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 129 | 20231121 | 165900 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 130 | 20231121 | 165800 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 131 | 20231121 | 165700 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 132 | 20231121 | 165600 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 133 | 20231121 | 165500 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 134 | 20231121 | 165400 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 135 | 20231121 | 165300 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 136 | 20231121 | 165200 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 137 | 20231121 | 165100 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 138 | 20231121 | 165000 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 139 | 20231121 | 164900 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 140 | 20231121 | 164800 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 141 | 20231121 | 164700 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 142 | 20231121 | 164600 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 143 | 20231121 | 164500 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 144 | 20231121 | 164400 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 145 | 20231121 | 164300 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 146 | 20231121 | 164200 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 147 | 20231121 | 164100 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 148 | 20231121 | 164000 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 149 | 20231121 | 163900 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 150 | 20231121 | 163800 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 151 | 20231121 | 163700 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 152 | 20231121 | 163600 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 54176 |
| 153 | 20231121 | 163500 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 154 | 20231121 | 163400 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 155 | 20231121 | 163300 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 156 | 20231121 | 163200 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 157 | 20231121 | 163100 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 158 | 20231121 | 163000 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 159 | 20231121 | 162900 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 160 | 20231121 | 162800 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 161 | 20231121 | 162700 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 162 | 20231121 | 162600 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 163 | 20231121 | 162500 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 164 | 20231121 | 162400 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 165 | 20231121 | 162300 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 166 | 20231121 | 162200 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 167 | 20231121 | 162100 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 168 | 20231121 | 162000 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 169 | 20231121 | 161900 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 170 | 20231121 | 161800 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 171 | 20231121 | 161700 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 172 | 20231121 | 161600 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 173 | 20231121 | 161500 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 174 | 20231121 | 161400 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 175 | 20231121 | 161300 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 176 | 20231121 | 161200 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 177 | 20231121 | 161100 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 178 | 20231121 | 161000 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 179 | 20231121 | 160900 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 180 | 20231121 | 160800 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 181 | 20231121 | 160700 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 182 | 20231121 | 160600 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 54176 |
| 183 | 20231121 | 160500 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 184 | 20231121 | 160400 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 185 | 20231121 | 160300 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 186 | 20231121 | 160200 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 187 | 20231121 | 160100 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 188 | 20231121 | 160000 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 189 | 20231121 | 155900 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 190 | 20231121 | 155800 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 191 | 20231121 | 155700 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 192 | 20231121 | 155600 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 193 | 20231121 | 155500 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 194 | 20231121 | 155400 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 195 | 20231121 | 155300 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 196 | 20231121 | 155200 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 197 | 20231121 | 155100 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 198 | 20231121 | 155000 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 199 | 20231121 | 154900 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 200 | 20231121 | 154800 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 201 | 20231121 | 154700 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 202 | 20231121 | 154600 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 203 | 20231121 | 154500 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 204 | 20231121 | 154400 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 205 | 20231121 | 154300 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 206 | 20231121 | 154200 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 207 | 20231121 | 154100 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 208 | 20231121 | 154000 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 209 | 20231121 | 153900 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 210 | 20231121 | 153800 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 211 | 20231121 | 153700 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 212 | 20231121 | 153600 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 54176 |
| 213 | 20231121 | 153500 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 214 | 20231121 | 153400 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 215 | 20231121 | 153300 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 216 | 20231121 | 153200 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 217 | 20231121 | 153100 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 218 | 20231121 | 153000 | 12813247050 | 25800 | 25800 | 25800 | 25800 | 54176 |
| 219 | 20231121 | 152900 | 11415506250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 220 | 20231121 | 152800 | 11415506250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 221 | 20231121 | 152700 | 11415506250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 222 | 20231121 | 152600 | 11415506250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 223 | 20231121 | 152500 | 11415506250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 224 | 20231121 | 152400 | 11415506250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 225 | 20231121 | 152300 | 11415506250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 226 | 20231121 | 152200 | 11415506250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 227 | 20231121 | 152100 | 11415506250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 228 | 20231121 | 152000 | 11415506250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 229 | 20231121 | 151900 | 11415506250 | 25850 | 25800 | 25900 | 25800 | 2463 |
| 230 | 20231121 | 151800 | 11351823000 | 25900 | 25900 | 25900 | 25800 | 765 |
| 231 | 20231121 | 151700 | 11332030250 | 25900 | 25850 | 25900 | 25850 | 2393 |
| 232 | 20231121 | 151600 | 11270162400 | 25850 | 25800 | 25850 | 25800 | 3830 |
| 233 | 20231121 | 151500 | 11171157100 | 25850 | 25750 | 25850 | 25750 | 9123 |
| 234 | 20231121 | 151400 | 10935383300 | 25750 | 25800 | 25850 | 25750 | 3030 |
| 235 | 20231121 | 151300 | 10857259200 | 25850 | 25750 | 25850 | 25750 | 1473 |
| 236 | 20231121 | 151200 | 10819286800 | 25850 | 25850 | 25850 | 25750 | 903 |
| 237 | 20231121 | 151100 | 10795997550 | 25800 | 25800 | 25850 | 25800 | 1221 |
| 238 | 20231121 | 151000 | 10764493950 | 25800 | 25800 | 25850 | 25800 | 6822 |
| 239 | 20231121 | 150900 | 10588381750 | 25800 | 25800 | 25850 | 25800 | 1416 |
| 240 | 20231121 | 150800 | 10551847000 | 25850 | 25800 | 25850 | 25800 | 1107 |
| 241 | 20231121 | 150700 | 10523282750 | 25850 | 25850 | 25850 | 25800 | 610 |
| 242 | 20231121 | 150600 | 10507543350 | 25850 | 25850 | 25850 | 25800 | 1866 |
| 243 | 20231121 | 150500 | 10459336550 | 25850 | 25850 | 25850 | 25800 | 2033 |
| 244 | 20231121 | 150400 | 10406881550 | 25850 | 25800 | 25850 | 25750 | 2788 |
| 245 | 20231121 | 150300 | 10334935100 | 25800 | 25800 | 25850 | 25750 | 2197 |
| 246 | 20231121 | 150200 | 10278267400 | 25800 | 25800 | 25850 | 25750 | 2717 |
| 247 | 20231121 | 150100 | 10208170950 | 25800 | 25800 | 25850 | 25800 | 2534 |
| 248 | 20231121 | 150000 | 10142793550 | 25800 | 25800 | 25850 | 25800 | 2700 |
| 249 | 20231121 | 145900 | 10073131150 | 25800 | 25800 | 25800 | 25800 | 751 |
| 250 | 20231121 | 145800 | 10053755350 | 25800 | 25800 | 25850 | 25800 | 1314 |
| 251 | 20231121 | 145700 | 10019854050 | 25800 | 25800 | 25850 | 25800 | 1432 |
| 252 | 20231121 | 145600 | 9982908400 | 25800 | 25800 | 25800 | 25800 | 1156 |
| 253 | 20231121 | 145500 | 9953083600 | 25800 | 25800 | 25850 | 25800 | 1229 |
| 254 | 20231121 | 145400 | 9921368650 | 25800 | 25800 | 25850 | 25800 | 390 |
| 255 | 20231121 | 145300 | 9911303300 | 25850 | 25800 | 25850 | 25800 | 544 |
| 256 | 20231121 | 145200 | 9897263850 | 25800 | 25800 | 25850 | 25800 | 634 |
| 257 | 20231121 | 145100 | 9880903750 | 25800 | 25800 | 25850 | 25800 | 762 |
| 258 | 20231121 | 145000 | 9861243800 | 25800 | 25800 | 25850 | 25800 | 545 |
| 259 | 20231121 | 144900 | 9847182750 | 25800 | 25800 | 25850 | 25800 | 565 |
| 260 | 20231121 | 144800 | 9832605600 | 25800 | 25800 | 25850 | 25800 | 1054 |
| 261 | 20231121 | 144700 | 9805412350 | 25800 | 25800 | 25850 | 25800 | 571 |
| 262 | 20231121 | 144600 | 9790680500 | 25800 | 25800 | 25850 | 25800 | 688 |
| 263 | 20231121 | 144500 | 9772930050 | 25800 | 25800 | 25800 | 25800 | 1880 |
| 264 | 20231121 | 144400 | 9724426050 | 25800 | 25800 | 25850 | 25800 | 2137 |
| 265 | 20231121 | 144300 | 9669289900 | 25800 | 25800 | 25850 | 25800 | 464 |
| 266 | 20231121 | 144200 | 9657316850 | 25800 | 25800 | 25850 | 25800 | 613 |
| 267 | 20231121 | 144100 | 9641498700 | 25800 | 25800 | 25850 | 25800 | 504 |
| 268 | 20231121 | 144000 | 9628493750 | 25800 | 25800 | 25850 | 25800 | 528 |
| 269 | 20231121 | 143900 | 9614869550 | 25800 | 25800 | 25850 | 25800 | 515 |
| 270 | 20231121 | 143800 | 9601578300 | 25800 | 25800 | 25850 | 25800 | 1291 |
| 271 | 20231121 | 143700 | 9568269050 | 25850 | 25800 | 25850 | 25800 | 652 |
| 272 | 20231121 | 143600 | 9551439600 | 25800 | 25850 | 25850 | 25800 | 409 |
| 273 | 20231121 | 143500 | 9540885500 | 25850 | 25850 | 25850 | 25800 | 258 |
| 274 | 20231121 | 143400 | 9534226350 | 25800 | 25800 | 25850 | 25800 | 785 |
| 275 | 20231121 | 143300 | 9513972950 | 25800 | 25800 | 25800 | 25800 | 585 |
| 276 | 20231121 | 143200 | 9498879950 | 25800 | 25800 | 25850 | 25800 | 826 |
| 277 | 20231121 | 143100 | 9477564300 | 25800 | 25850 | 25850 | 25800 | 1826 |
| 278 | 20231121 | 143000 | 9430375150 | 25850 | 25850 | 25900 | 25850 | 488 |
| 279 | 20231121 | 142900 | 9417760300 | 25850 | 25900 | 25900 | 25850 | 618 |
| 280 | 20231121 | 142800 | 9401778250 | 25850 | 25850 | 25900 | 25850 | 353 |
| 281 | 20231121 | 142700 | 9392653150 | 25850 | 25850 | 25850 | 25850 | 714 |
| 282 | 20231121 | 142600 | 9374196250 | 25850 | 25900 | 25900 | 25850 | 28 |
| 283 | 20231121 | 142500 | 9373472400 | 25850 | 25850 | 25900 | 25850 | 260 |
| 284 | 20231121 | 142400 | 9366751350 | 25900 | 25850 | 25900 | 25850 | 141 |
| 285 | 20231121 | 142300 | 9363101000 | 25900 | 25950 | 25950 | 25850 | 1695 |
| 286 | 20231121 | 142200 | 9319210150 | 25900 | 25900 | 25900 | 25900 | 110 |
| 287 | 20231121 | 142100 | 9316361150 | 25950 | 25850 | 25950 | 25850 | 3766 |
| 288 | 20231121 | 142000 | 9218850550 | 25900 | 25850 | 25900 | 25850 | 1211 |
| 289 | 20231121 | 141900 | 9187546150 | 25850 | 25850 | 25850 | 25850 | 59 |
| 290 | 20231121 | 141800 | 9186021000 | 25850 | 25900 | 25900 | 25850 | 62 |
| 291 | 20231121 | 141700 | 9184418250 | 25900 | 25900 | 25900 | 25900 | 7 |
| 292 | 20231121 | 141600 | 9184236950 | 25900 | 25950 | 25950 | 25900 | 1237 |
| 293 | 20231121 | 141500 | 9152195550 | 25900 | 25900 | 25900 | 25900 | 15 |
| 294 | 20231121 | 141400 | 9151807050 | 25900 | 25900 | 25900 | 25900 | 4143 |
| 295 | 20231121 | 141300 | 9044503350 | 25850 | 25900 | 25900 | 25850 | 57 |
| 296 | 20231121 | 141200 | 9043029650 | 25850 | 25850 | 25850 | 25850 | 2550 |
| 297 | 20231121 | 141100 | 8977112150 | 25850 | 25900 | 25900 | 25850 | 1854 |
| 298 | 20231121 | 141000 | 8929186050 | 25850 | 25800 | 25850 | 25800 | 1040 |
| 299 | 20231121 | 140900 | 8902304250 | 25850 | 25850 | 25900 | 25850 | 2425 |
| 300 | 20231121 | 140800 | 8839608450 | 25850 | 25850 | 25850 | 25850 | 72 |
| 301 | 20231121 | 140700 | 8837747250 | 25900 | 25850 | 25900 | 25850 | 372 |
| 302 | 20231121 | 140600 | 8828130850 | 25800 | 25850 | 25900 | 25800 | 1686 |
| 303 | 20231121 | 140500 | 8784548850 | 25850 | 25850 | 25900 | 25850 | 9327 |
| 304 | 20231121 | 140400 | 8543137900 | 25850 | 25800 | 25850 | 25800 | 154 |
| 305 | 20231121 | 140300 | 8539164600 | 25800 | 25850 | 25850 | 25800 | 1220 |
| 306 | 20231121 | 140200 | 8507638500 | 25800 | 25850 | 25850 | 25800 | 1067 |
| 307 | 20231121 | 140100 | 8480078350 | 25800 | 25800 | 25850 | 25800 | 291 |
| 308 | 20231121 | 140000 | 8472570450 | 25800 | 25850 | 25850 | 25800 | 233 |
| 309 | 20231121 | 135900 | 8466558950 | 25850 | 25800 | 25850 | 25800 | 67 |
| 310 | 20231121 | 135800 | 8464830100 | 25800 | 25800 | 25850 | 25800 | 195 |
| 311 | 20231121 | 135700 | 8459797700 | 25800 | 25800 | 25850 | 25800 | 3890 |
| 312 | 20231121 | 135600 | 8359285350 | 25800 | 25800 | 25800 | 25750 | 1622 |
| 313 | 20231121 | 135500 | 8317437950 | 25800 | 25850 | 25850 | 25800 | 1157 |
| 314 | 20231121 | 135400 | 8287587300 | 25800 | 25800 | 25850 | 25800 | 1084 |
| 315 | 20231121 | 135300 | 8259620000 | 25800 | 25850 | 25900 | 25800 | 9384 |
| 316 | 20231121 | 135200 | 8017462250 | 25850 | 25850 | 25850 | 25850 | 572 |
| 317 | 20231121 | 135100 | 8002676050 | 25850 | 25850 | 25900 | 25850 | 640 |
| 318 | 20231121 | 135000 | 7986129150 | 25850 | 25850 | 25850 | 25850 | 443 |
| 319 | 20231121 | 134900 | 7974677600 | 25850 | 25850 | 25900 | 25850 | 547 |
| 320 | 20231121 | 134800 | 7960537600 | 25850 | 25900 | 25900 | 25850 | 671 |
| 321 | 20231121 | 134700 | 7943192200 | 25900 | 25850 | 25900 | 25850 | 540 |
| 322 | 20231121 | 134600 | 7929227600 | 25900 | 25900 | 25900 | 25850 | 255 |
| 323 | 20231121 | 134500 | 7922635050 | 25900 | 25850 | 25900 | 25850 | 317 |
| 324 | 20231121 | 134400 | 7914440550 | 25900 | 25850 | 25900 | 25850 | 120 |
| 325 | 20231121 | 134300 | 7911338500 | 25850 | 25900 | 25900 | 25850 | 259 |
| 326 | 20231121 | 134200 | 7904630600 | 25850 | 25850 | 25850 | 25850 | 303 |
| 327 | 20231121 | 134100 | 7896798050 | 25900 | 25900 | 25900 | 25900 | 36 |
| 328 | 20231121 | 134000 | 7895865650 | 25900 | 25850 | 25900 | 25850 | 91 |
| 329 | 20231121 | 133900 | 7893513200 | 25850 | 25800 | 25850 | 25800 | 3690 |
| 330 | 20231121 | 133800 | 7798139550 | 25850 | 25850 | 25850 | 25800 | 1245 |
| 331 | 20231121 | 133700 | 7765960400 | 25850 | 25850 | 25900 | 25850 | 1138 |
| 332 | 20231121 | 133600 | 7736499100 | 25850 | 25850 | 25850 | 25850 | 1215 |
| 333 | 20231121 | 133500 | 7705091350 | 25900 | 25850 | 25900 | 25850 | 375 |
| 334 | 20231121 | 133400 | 7695397350 | 25850 | 25850 | 25900 | 25850 | 231 |
| 335 | 20231121 | 133300 | 7689424600 | 25850 | 25900 | 25900 | 25850 | 288 |
| 336 | 20231121 | 133200 | 7681979750 | 25900 | 25900 | 25900 | 25850 | 4 |
| 337 | 20231121 | 133100 | 7681876200 | 25900 | 25850 | 25900 | 25850 | 149 |
| 338 | 20231121 | 133000 | 7678024350 | 25850 | 25850 | 25900 | 25850 | 110 |
| 339 | 20231121 | 132900 | 7675180800 | 25900 | 25850 | 25900 | 25850 | 3916 |
| 340 | 20231121 | 132800 | 7573769250 | 25850 | 25850 | 25900 | 25850 | 1093 |
| 341 | 20231121 | 132700 | 7545514850 | 25900 | 25900 | 25900 | 25850 | 521 |
| 342 | 20231121 | 132600 | 7532046900 | 25850 | 25900 | 25950 | 25850 | 2920 |
| 343 | 20231121 | 132500 | 7456501750 | 25950 | 25900 | 25950 | 25900 | 247 |
| 344 | 20231121 | 132400 | 7450103000 | 25900 | 25900 | 25900 | 25900 | 101 |
| 345 | 20231121 | 132300 | 7447487100 | 25950 | 25900 | 25950 | 25900 | 16 |
| 346 | 20231121 | 132200 | 7447071950 | 25950 | 25950 | 25950 | 25900 | 162 |
| 347 | 20231121 | 132100 | 7442871050 | 25950 | 25950 | 25950 | 25900 | 40 |
| 348 | 20231121 | 132000 | 7441833800 | 25950 | 25900 | 25950 | 25900 | 493 |
| 349 | 20231121 | 131900 | 7429062400 | 25900 | 25900 | 25900 | 25850 | 1160 |
| 350 | 20231121 | 131800 | 7399018450 | 25900 | 25850 | 25900 | 25850 | 5268 |
| 351 | 20231121 | 131700 | 7262658050 | 25850 | 25850 | 25900 | 25850 | 676 |
| 352 | 20231121 | 131600 | 7245182950 | 25850 | 25850 | 25900 | 25850 | 656 |
| 353 | 20231121 | 131500 | 7228220350 | 25850 | 25850 | 25850 | 25850 | 650 |
| 354 | 20231121 | 131400 | 7211417850 | 25850 | 25850 | 25850 | 25850 | 165 |
| 355 | 20231121 | 131300 | 7207152600 | 25850 | 25850 | 25850 | 25850 | 1051 |
| 356 | 20231121 | 131200 | 7179984250 | 25900 | 25900 | 25900 | 25850 | 366 |
| 357 | 20231121 | 131100 | 7170522700 | 25850 | 25850 | 25850 | 25850 | 448 |
| 358 | 20231121 | 131000 | 7158941900 | 25850 | 25850 | 25900 | 25850 | 748 |
| 359 | 20231121 | 130900 | 7139603100 | 25850 | 25850 | 25900 | 25850 | 583 |
| 360 | 20231121 | 130800 | 7124527050 | 25850 | 25850 | 25850 | 25850 | 295 |
| 361 | 20231121 | 130700 | 7116901300 | 25850 | 25900 | 25900 | 25850 | 839 |
| 362 | 20231121 | 130600 | 7095210350 | 25850 | 25850 | 25900 | 25850 | 648 |
| 363 | 20231121 | 130500 | 7078459300 | 25850 | 25850 | 25900 | 25850 | 451 |
| 364 | 20231121 | 130400 | 7066800900 | 25850 | 25850 | 25850 | 25850 | 646 |
| 365 | 20231121 | 130300 | 7050101800 | 25850 | 25900 | 25900 | 25850 | 2279 |
| 366 | 20231121 | 130200 | 6991075750 | 25950 | 25900 | 25950 | 25900 | 499 |
| 367 | 20231121 | 130100 | 6978145650 | 25900 | 25900 | 25900 | 25900 | 424 |
| 368 | 20231121 | 130000 | 6967164050 | 25950 | 25900 | 25950 | 25900 | 448 |
| 369 | 20231121 | 125900 | 6955556600 | 25900 | 25900 | 25900 | 25900 | 776 |
| 370 | 20231121 | 125800 | 6935458200 | 25900 | 25950 | 25950 | 25900 | 265 |
| 371 | 20231121 | 125700 | 6928592100 | 25950 | 25900 | 25950 | 25900 | 552 |
| 372 | 20231121 | 125600 | 6914291550 | 25950 | 25950 | 25950 | 25900 | 285 |
| 373 | 20231121 | 125500 | 6906909500 | 25950 | 25950 | 25950 | 25900 | 5028 |
| 374 | 20231121 | 125400 | 6776671900 | 25900 | 25950 | 25950 | 25900 | 771 |
| 375 | 20231121 | 125300 | 6756701100 | 25950 | 25900 | 25950 | 25900 | 814 |
| 376 | 20231121 | 125200 | 6735609850 | 25900 | 25950 | 25950 | 25900 | 1001 |
| 377 | 20231121 | 125100 | 6709682250 | 25950 | 25950 | 25950 | 25900 | 483 |
| 378 | 20231121 | 125000 | 6697166900 | 25900 | 25900 | 25950 | 25900 | 377 |
| 379 | 20231121 | 124900 | 6687399950 | 25900 | 25900 | 25900 | 25900 | 497 |
| 380 | 20231121 | 124800 | 6674527650 | 25900 | 25900 | 25950 | 25900 | 568 |
| 381 | 20231121 | 124700 | 6659816250 | 25900 | 25950 | 25950 | 25900 | 430 |
| 382 | 20231121 | 124600 | 6648670900 | 25900 | 25900 | 25900 | 25900 | 492 |
| 383 | 20231121 | 124500 | 6635928100 | 25900 | 25950 | 25950 | 25900 | 284 |
| 384 | 20231121 | 124400 | 6628572400 | 25900 | 25900 | 25900 | 25900 | 1 |
| 385 | 20231121 | 124300 | 6628546500 | 25900 | 25900 | 25900 | 25900 | 125 |
| 386 | 20231121 | 124200 | 6625309000 | 25950 | 25950 | 25950 | 25950 | 136 |
| 387 | 20231121 | 124100 | 6621779800 | 25950 | 25900 | 25950 | 25900 | 67 |
| 388 | 20231121 | 124000 | 6620044450 | 25950 | 25900 | 25950 | 25900 | 55 |
| 389 | 20231121 | 123900 | 6618617300 | 25900 | 25900 | 25900 | 25850 | 2616 |
| 390 | 20231121 | 123800 | 6550867700 | 25900 | 25900 | 25950 | 25900 | 560 |
| 391 | 20231121 | 123700 | 6536363650 | 25900 | 25900 | 25900 | 25900 | 463 |
| 392 | 20231121 | 123600 | 6524371950 | 25900 | 25900 | 25950 | 25900 | 468 |
| 393 | 20231121 | 123500 | 6512245350 | 25900 | 25900 | 25950 | 25900 | 1143 |
| 394 | 20231121 | 123400 | 6482641550 | 25900 | 25950 | 25950 | 25900 | 162 |
| 395 | 20231121 | 123300 | 6478443450 | 25900 | 25950 | 25950 | 25900 | 198 |
| 396 | 20231121 | 123200 | 6473315200 | 25950 | 25900 | 25950 | 25900 | 512 |
| 397 | 20231121 | 123100 | 6460041900 | 25950 | 25950 | 25950 | 25950 | 598 |
| 398 | 20231121 | 123000 | 6444523800 | 25950 | 25900 | 25950 | 25850 | 2322 |
| 399 | 20231121 | 122900 | 6384281500 | 25900 | 25900 | 25950 | 25900 | 769 |
| 400 | 20231121 | 122800 | 6364364050 | 25900 | 25900 | 25900 | 25850 | 639 |
| 401 | 20231121 | 122700 | 6347838950 | 25850 | 25950 | 25950 | 25850 | 1819 |
| 402 | 20231121 | 122600 | 6300727050 | 25900 | 25900 | 25900 | 25900 | 111 |
| 403 | 20231121 | 122500 | 6297852150 | 25900 | 25900 | 25950 | 25900 | 370 |
| 404 | 20231121 | 122400 | 6288267700 | 25950 | 25850 | 25950 | 25850 | 1213 |
| 405 | 20231121 | 122300 | 6256852350 | 25850 | 25850 | 25900 | 25850 | 1406 |
| 406 | 20231121 | 122200 | 6220442750 | 25900 | 25800 | 25900 | 25800 | 4637 |
| 407 | 20231121 | 122100 | 6100586450 | 25800 | 25800 | 25850 | 25800 | 187 |
| 408 | 20231121 | 122000 | 6095758100 | 25800 | 25850 | 25850 | 25800 | 84 |
| 409 | 20231121 | 121900 | 6093588650 | 25800 | 25800 | 25850 | 25800 | 361 |
| 410 | 20231121 | 121800 | 6084272300 | 25800 | 25850 | 25850 | 25800 | 339 |
| 411 | 20231121 | 121700 | 6075521850 | 25800 | 25800 | 25800 | 25800 | 112 |
| 412 | 20231121 | 121600 | 6072632250 | 25850 | 25800 | 25850 | 25800 | 174 |
| 413 | 20231121 | 121500 | 6068142100 | 25800 | 25800 | 25800 | 25800 | 165 |
| 414 | 20231121 | 121400 | 6063885100 | 25750 | 25750 | 25800 | 25750 | 3321 |
| 415 | 20231121 | 121300 | 5978224550 | 25750 | 25800 | 25800 | 25750 | 1454 |
| 416 | 20231121 | 121200 | 5940715800 | 25850 | 25800 | 25850 | 25800 | 708 |
| 417 | 20231121 | 121100 | 5922449100 | 25800 | 25800 | 25800 | 25800 | 500 |
| 418 | 20231121 | 121000 | 5909549100 | 25800 | 25800 | 25850 | 25800 | 451 |
| 419 | 20231121 | 120900 | 5897913200 | 25850 | 25800 | 25850 | 25800 | 1679 |
| 420 | 20231121 | 120800 | 5854592400 | 25800 | 25850 | 25850 | 25800 | 208 |
| 421 | 20231121 | 120700 | 5849223450 | 25800 | 25800 | 25850 | 25800 | 608 |
| 422 | 20231121 | 120600 | 5833536850 | 25800 | 25800 | 25850 | 25800 | 765 |
| 423 | 20231121 | 120500 | 5813799550 | 25800 | 25800 | 25850 | 25800 | 618 |
| 424 | 20231121 | 120400 | 5797853000 | 25850 | 25800 | 25850 | 25800 | 1020 |
| 425 | 20231121 | 120300 | 5771532700 | 25850 | 25850 | 25850 | 25800 | 585 |
| 426 | 20231121 | 120200 | 5756434350 | 25850 | 25850 | 25850 | 25800 | 465 |
| 427 | 20231121 | 120100 | 5744433200 | 25850 | 25800 | 25850 | 25800 | 301 |
| 428 | 20231121 | 120000 | 5736662750 | 25850 | 25850 | 25850 | 25800 | 752 |
| 429 | 20231121 | 115900 | 5717258000 | 25800 | 25850 | 25850 | 25800 | 397 |
| 430 | 20231121 | 115800 | 5707010200 | 25800 | 25800 | 25800 | 25800 | 646 |
| 431 | 20231121 | 115700 | 5690343400 | 25800 | 25800 | 25800 | 25800 | 272 |
| 432 | 20231121 | 115600 | 5683325800 | 25800 | 25800 | 25800 | 25800 | 217 |
| 433 | 20231121 | 115500 | 5677727200 | 25850 | 25850 | 25900 | 25850 | 677 |
| 434 | 20231121 | 115400 | 5660226550 | 25850 | 25850 | 25850 | 25850 | 352 |
| 435 | 20231121 | 115300 | 5651127350 | 25850 | 25850 | 25900 | 25850 | 508 |
| 436 | 20231121 | 115200 | 5637992900 | 25850 | 25850 | 25900 | 25850 | 744 |
| 437 | 20231121 | 115100 | 5618760400 | 25900 | 25850 | 25900 | 25850 | 996 |
| 438 | 20231121 | 115000 | 5593009950 | 25850 | 25850 | 25850 | 25850 | 461 |
| 439 | 20231121 | 114900 | 5581093100 | 25850 | 25850 | 25900 | 25850 | 1096 |
| 440 | 20231121 | 114800 | 5552761250 | 25850 | 25850 | 25900 | 25850 | 315 |
| 441 | 20231121 | 114700 | 5544615500 | 25850 | 25850 | 25900 | 25850 | 423 |
| 442 | 20231121 | 114600 | 5533675500 | 25850 | 25900 | 25900 | 25850 | 24 |
| 443 | 20231121 | 114500 | 5533055050 | 25900 | 25850 | 25900 | 25850 | 119 |
| 444 | 20231121 | 114400 | 5529973500 | 25850 | 25900 | 25900 | 25850 | 303 |
| 445 | 20231121 | 114300 | 5522135600 | 25900 | 25850 | 25900 | 25850 | 30 |
| 446 | 20231121 | 114200 | 5521359700 | 25900 | 25900 | 25900 | 25850 | 1080 |
| 447 | 20231121 | 114100 | 5493441050 | 25850 | 25850 | 25900 | 25850 | 1371 |
| 448 | 20231121 | 114000 | 5458000650 | 25850 | 25850 | 25900 | 25850 | 246 |
| 449 | 20231121 | 113900 | 5451640850 | 25850 | 25850 | 25900 | 25800 | 809 |
| 450 | 20231121 | 113800 | 5430733850 | 25800 | 25850 | 25850 | 25800 | 2160 |
| 451 | 20231121 | 113700 | 5374968500 | 25850 | 25750 | 25850 | 25750 | 6951 |
| 452 | 20231121 | 113600 | 5195438750 | 25750 | 25750 | 25800 | 25750 | 900 |
| 453 | 20231121 | 113500 | 5172256650 | 25750 | 25750 | 25800 | 25750 | 413 |
| 454 | 20231121 | 113400 | 5161621750 | 25750 | 25750 | 25800 | 25750 | 738 |
| 455 | 20231121 | 113300 | 5142618150 | 25750 | 25800 | 25850 | 25750 | 2213 |
| 456 | 20231121 | 113200 | 5085548800 | 25800 | 25850 | 25850 | 25800 | 349 |
| 457 | 20231121 | 113100 | 5076541500 | 25800 | 25800 | 25850 | 25800 | 1418 |
| 458 | 20231121 | 113000 | 5039956850 | 25850 | 25900 | 25900 | 25800 | 2056 |
| 459 | 20231121 | 112900 | 4986838200 | 25850 | 25850 | 25900 | 25850 | 1293 |
| 460 | 20231121 | 112800 | 4953414050 | 25850 | 25850 | 25900 | 25850 | 562 |
| 461 | 20231121 | 112700 | 4938884800 | 25900 | 25900 | 25900 | 25900 | 2684 |
| 462 | 20231121 | 112600 | 4869369200 | 25900 | 25900 | 25950 | 25900 | 490 |
| 463 | 20231121 | 112500 | 4856676150 | 25900 | 25900 | 25950 | 25900 | 124 |
| 464 | 20231121 | 112400 | 4853464300 | 25900 | 25900 | 25900 | 25900 | 436 |
| 465 | 20231121 | 112300 | 4842171900 | 25900 | 25850 | 25900 | 25850 | 177 |
| 466 | 20231121 | 112200 | 4837589100 | 25900 | 25900 | 25950 | 25850 | 3003 |
| 467 | 20231121 | 112100 | 4759808950 | 25900 | 25900 | 25950 | 25900 | 3233 |
| 468 | 20231121 | 112000 | 4676072150 | 25900 | 25900 | 25950 | 25900 | 1126 |
| 469 | 20231121 | 111900 | 4646908600 | 25950 | 25950 | 26000 | 25900 | 3987 |
| 470 | 20231121 | 111800 | 4543449950 | 25950 | 26000 | 26000 | 25950 | 1176 |
| 471 | 20231121 | 111700 | 4512920800 | 25950 | 25950 | 26000 | 25950 | 422 |
| 472 | 20231121 | 111600 | 4501965150 | 26000 | 26000 | 26000 | 25950 | 293 |
| 473 | 20231121 | 111500 | 4494353700 | 25950 | 26000 | 26000 | 25950 | 224 |
| 474 | 20231121 | 111400 | 4488531150 | 26000 | 25950 | 26000 | 25950 | 303 |
| 475 | 20231121 | 111300 | 4480661000 | 25950 | 26000 | 26000 | 25950 | 839 |
| 476 | 20231121 | 111200 | 4458871400 | 25950 | 25950 | 26000 | 25950 | 261 |
| 477 | 20231121 | 111100 | 4452092550 | 25950 | 25950 | 26000 | 25950 | 439 |
| 478 | 20231121 | 111000 | 4440695850 | 25950 | 25950 | 26000 | 25950 | 552 |
| 479 | 20231121 | 110900 | 4426360400 | 25950 | 25950 | 26000 | 25950 | 198 |
| 480 | 20231121 | 110800 | 4421221550 | 25950 | 26000 | 26050 | 25950 | 1603 |
| 481 | 20231121 | 110700 | 4379551800 | 26000 | 26000 | 26050 | 26000 | 241 |
| 482 | 20231121 | 110600 | 4373283150 | 26000 | 26000 | 26050 | 26000 | 623 |
| 483 | 20231121 | 110500 | 4357085100 | 26000 | 26000 | 26050 | 26000 | 327 |
| 484 | 20231121 | 110400 | 4348580250 | 26050 | 26000 | 26050 | 26000 | 268 |
| 485 | 20231121 | 110300 | 4341609600 | 26050 | 26050 | 26050 | 26000 | 276 |
| 486 | 20231121 | 110200 | 4334429750 | 26050 | 26050 | 26050 | 26000 | 330 |
| 487 | 20231121 | 110100 | 4325847750 | 26050 | 26050 | 26050 | 26000 | 116 |
| 488 | 20231121 | 110000 | 4322829050 | 26000 | 26000 | 26050 | 26000 | 1791 |
| 489 | 20231121 | 105900 | 4276258100 | 26000 | 26050 | 26050 | 26000 | 222 |
| 490 | 20231121 | 105800 | 4270482950 | 26000 | 26050 | 26050 | 26000 | 482 |
| 491 | 20231121 | 105700 | 4257949450 | 26000 | 26000 | 26050 | 26000 | 445 |
| 492 | 20231121 | 105600 | 4246375200 | 26000 | 26000 | 26050 | 26000 | 205 |
| 493 | 20231121 | 105500 | 4241042900 | 26050 | 26000 | 26050 | 26000 | 441 |
| 494 | 20231121 | 105400 | 4229574650 | 26000 | 26000 | 26050 | 26000 | 794 |
| 495 | 20231121 | 105300 | 4208926000 | 26000 | 26050 | 26050 | 26000 | 1665 |
| 496 | 20231121 | 105200 | 4165553850 | 26050 | 26100 | 26100 | 26050 | 685 |
| 497 | 20231121 | 105100 | 4147703650 | 26100 | 26050 | 26100 | 26050 | 477 |
| 498 | 20231121 | 105000 | 4135269800 | 26050 | 26050 | 26100 | 26050 | 169 |
| 499 | 20231121 | 104900 | 4130864800 | 26100 | 26100 | 26100 | 26050 | 112 |
| 500 | 20231121 | 104800 | 4127941750 | 26050 | 26100 | 26100 | 26050 | 585 |
| 501 | 20231121 | 104700 | 4112696800 | 26100 | 26050 | 26100 | 26050 | 206 |
| 502 | 20231121 | 104600 | 4107322350 | 26050 | 26050 | 26100 | 26050 | 941 |
| 503 | 20231121 | 104500 | 4082808800 | 26050 | 26000 | 26050 | 26000 | 680 |
| 504 | 20231121 | 104400 | 4065118650 | 26000 | 26000 | 26100 | 26000 | 8004 |
| 505 | 20231121 | 104300 | 3856625350 | 26050 | 26050 | 26050 | 26000 | 186 |
| 506 | 20231121 | 104200 | 3851787050 | 26050 | 26050 | 26050 | 26000 | 278 |
| 507 | 20231121 | 104100 | 3844557600 | 26000 | 26050 | 26050 | 26000 | 5699 |
| 508 | 20231121 | 104000 | 3696128950 | 26100 | 26050 | 26100 | 26050 | 53 |
| 509 | 20231121 | 103900 | 3694748150 | 26050 | 26100 | 26100 | 26050 | 109 |
| 510 | 20231121 | 103800 | 3691906900 | 26100 | 26100 | 26100 | 26050 | 121 |
| 511 | 20231121 | 103700 | 3688750000 | 26100 | 26050 | 26100 | 26050 | 2546 |
| 512 | 20231121 | 103600 | 3622426400 | 26050 | 26000 | 26050 | 26000 | 279 |
| 513 | 20231121 | 103500 | 3615167550 | 26000 | 26000 | 26050 | 26000 | 441 |
| 514 | 20231121 | 103400 | 3603701500 | 26000 | 26050 | 26050 | 26000 | 205 |
| 515 | 20231121 | 103300 | 3598370350 | 26050 | 26050 | 26050 | 26000 | 915 |
| 516 | 20231121 | 103200 | 3574534850 | 26100 | 26050 | 26100 | 26050 | 9212 |
| 517 | 20231121 | 103100 | 3334160600 | 26050 | 26050 | 26100 | 26050 | 359 |
| 518 | 20231121 | 103000 | 3324808600 | 26050 | 26000 | 26100 | 26000 | 5449 |
| 519 | 20231121 | 102900 | 3182808300 | 26000 | 26000 | 26050 | 26000 | 356 |
| 520 | 20231121 | 102800 | 3173552250 | 26000 | 26050 | 26050 | 26000 | 1936 |
| 521 | 20231121 | 102700 | 3123206800 | 26050 | 26050 | 26050 | 26000 | 340 |
| 522 | 20231121 | 102600 | 3114363250 | 26050 | 26050 | 26050 | 26000 | 159 |
| 523 | 20231121 | 102500 | 3110224550 | 26050 | 26000 | 26050 | 26000 | 512 |
| 524 | 20231121 | 102400 | 3096909350 | 26000 | 26000 | 26050 | 26000 | 923 |
| 525 | 20231121 | 102300 | 3072903500 | 26050 | 26000 | 26050 | 26000 | 670 |
| 526 | 20231121 | 102200 | 3055479150 | 26000 | 26000 | 26050 | 26000 | 521 |
| 527 | 20231121 | 102100 | 3041927050 | 26000 | 26000 | 26050 | 26000 | 464 |
| 528 | 20231121 | 102000 | 3029853650 | 26000 | 26050 | 26050 | 26000 | 1008 |
| 529 | 20231121 | 101900 | 3003643400 | 26000 | 26000 | 26050 | 26000 | 600 |
| 530 | 20231121 | 101800 | 2988020200 | 26000 | 26050 | 26050 | 26000 | 401 |
| 531 | 20231121 | 101700 | 2977591100 | 26050 | 26050 | 26050 | 26000 | 309 |
| 532 | 20231121 | 101600 | 2969554500 | 26050 | 26100 | 26100 | 26000 | 3085 |
| 533 | 20231121 | 101500 | 2889191300 | 26050 | 26100 | 26100 | 26050 | 327 |
| 534 | 20231121 | 101400 | 2880671500 | 26100 | 26100 | 26100 | 26100 | 31 |
| 535 | 20231121 | 101300 | 2879862400 | 26050 | 26100 | 26100 | 26050 | 449 |
| 536 | 20231121 | 101200 | 2868160950 | 26100 | 26050 | 26100 | 26050 | 845 |
| 537 | 20231121 | 101100 | 2846148600 | 26050 | 26100 | 26100 | 26050 | 2434 |
| 538 | 20231121 | 101000 | 2782731300 | 26100 | 26050 | 26100 | 26050 | 1675 |
| 539 | 20231121 | 100900 | 2739096350 | 26050 | 25950 | 26050 | 25950 | 3363 |
| 540 | 20231121 | 100800 | 2651650150 | 25950 | 25950 | 26000 | 25950 | 92 |
| 541 | 20231121 | 100700 | 2649261450 | 26000 | 25950 | 26000 | 25950 | 403 |
| 542 | 20231121 | 100600 | 2638801400 | 26000 | 25950 | 26000 | 25950 | 399 |
| 543 | 20231121 | 100500 | 2628439200 | 26000 | 25950 | 26000 | 25950 | 227 |
| 544 | 20231121 | 100400 | 2622542750 | 25950 | 26000 | 26000 | 25950 | 476 |
| 545 | 20231121 | 100300 | 2610168750 | 25950 | 26000 | 26000 | 25950 | 17 |
| 546 | 20231121 | 100200 | 2609726800 | 26000 | 26000 | 26000 | 25950 | 882 |
| 547 | 20231121 | 100100 | 2586797850 | 26000 | 25950 | 26000 | 25950 | 156 |
| 548 | 20231121 | 100000 | 2582747100 | 26000 | 26000 | 26050 | 26000 | 2279 |
| 549 | 20231121 | 095900 | 2523491150 | 26050 | 26050 | 26050 | 26000 | 80 |
| 550 | 20231121 | 095800 | 2521407300 | 26000 | 26050 | 26050 | 26000 | 1305 |
| 551 | 20231121 | 095700 | 2487470150 | 26000 | 26050 | 26050 | 26000 | 32 |
| 552 | 20231121 | 095600 | 2486636650 | 26000 | 26050 | 26050 | 26000 | 514 |
| 553 | 20231121 | 095500 | 2473251050 | 26050 | 26050 | 26050 | 26000 | 2682 |
| 554 | 20231121 | 095400 | 2403395200 | 26000 | 26050 | 26050 | 26000 | 753 |
| 555 | 20231121 | 095300 | 2383795250 | 26000 | 26050 | 26050 | 26000 | 192 |
| 556 | 20231121 | 095200 | 2378802700 | 26050 | 26000 | 26050 | 26000 | 616 |
| 557 | 20231121 | 095100 | 2362759850 | 26050 | 26000 | 26050 | 25950 | 1738 |
| 558 | 20231121 | 095000 | 2317573750 | 25950 | 25950 | 26000 | 25950 | 167 |
| 559 | 20231121 | 094900 | 2313237300 | 25950 | 25950 | 26000 | 25950 | 262 |
| 560 | 20231121 | 094800 | 2306430900 | 26000 | 25950 | 26000 | 25950 | 243 |
| 561 | 20231121 | 094700 | 2300124550 | 25950 | 25950 | 26000 | 25950 | 2707 |
| 562 | 20231121 | 094600 | 2229875150 | 25950 | 25950 | 26000 | 25900 | 3613 |
| 563 | 20231121 | 094500 | 2136060250 | 25900 | 25900 | 25950 | 25900 | 615 |
| 564 | 20231121 | 094400 | 2120128750 | 25900 | 25900 | 25950 | 25900 | 326 |
| 565 | 20231121 | 094300 | 2111681550 | 25950 | 25900 | 25950 | 25900 | 173 |
| 566 | 20231121 | 094200 | 2107199100 | 25900 | 25900 | 25900 | 25850 | 3344 |
| 567 | 20231121 | 094100 | 2020589700 | 25900 | 25950 | 25950 | 25900 | 1725 |
| 568 | 20231121 | 094000 | 1975882900 | 25900 | 25950 | 25950 | 25900 | 447 |
| 569 | 20231121 | 093900 | 1964295250 | 25900 | 25900 | 25950 | 25900 | 803 |
| 570 | 20231121 | 093800 | 1943480500 | 25950 | 25900 | 25950 | 25900 | 208 |
| 571 | 20231121 | 093700 | 1938092850 | 25900 | 25900 | 25900 | 25850 | 510 |
| 572 | 20231121 | 093600 | 1924896900 | 25900 | 25900 | 25950 | 25850 | 2303 |
| 573 | 20231121 | 093500 | 1865238350 | 25900 | 26000 | 26000 | 25900 | 2281 |
| 574 | 20231121 | 093400 | 1806056150 | 26000 | 25950 | 26000 | 25950 | 475 |
| 575 | 20231121 | 093300 | 1793723150 | 26000 | 25950 | 26000 | 25950 | 208 |
| 576 | 20231121 | 093200 | 1788325300 | 26000 | 26000 | 26000 | 25950 | 329 |
| 577 | 20231121 | 093100 | 1779779300 | 26000 | 25950 | 26000 | 25950 | 727 |
| 578 | 20231121 | 093000 | 1760905250 | 25950 | 25900 | 25950 | 25900 | 844 |
| 579 | 20231121 | 092900 | 1739023700 | 25950 | 25900 | 26000 | 25900 | 2023 |
| 580 | 20231121 | 092800 | 1686550100 | 25900 | 25950 | 26000 | 25900 | 1940 |
| 581 | 20231121 | 092700 | 1636206850 | 25950 | 26000 | 26050 | 25950 | 494 |
| 582 | 20231121 | 092600 | 1623363250 | 26000 | 26050 | 26050 | 26000 | 604 |
| 583 | 20231121 | 092500 | 1607658950 | 26050 | 26100 | 26100 | 26000 | 2272 |
| 584 | 20231121 | 092400 | 1548570450 | 26050 | 26100 | 26100 | 26000 | 756 |
| 585 | 20231121 | 092300 | 1528878100 | 26100 | 26050 | 26100 | 26000 | 1713 |
| 586 | 20231121 | 092200 | 1484253950 | 26050 | 26000 | 26050 | 26000 | 1323 |
| 587 | 20231121 | 092100 | 1449793900 | 26050 | 26050 | 26050 | 26000 | 1200 |
| 588 | 20231121 | 092000 | 1418533950 | 26050 | 26050 | 26100 | 26000 | 2428 |
| 589 | 20231121 | 091900 | 1355292050 | 26100 | 26100 | 26150 | 26050 | 904 |
| 590 | 20231121 | 091800 | 1331702600 | 26100 | 26100 | 26150 | 26100 | 1038 |
| 591 | 20231121 | 091700 | 1304610750 | 26150 | 26150 | 26200 | 26100 | 1769 |
| 592 | 20231121 | 091600 | 1258343400 | 26200 | 26150 | 26200 | 26150 | 336 |
| 593 | 20231121 | 091500 | 1249548050 | 26150 | 26100 | 26150 | 26100 | 6235 |
| 594 | 20231121 | 091400 | 1086519900 | 26100 | 26100 | 26150 | 26100 | 689 |
| 595 | 20231121 | 091300 | 1068515600 | 26100 | 26050 | 26150 | 26050 | 3969 |
| 596 | 20231121 | 091200 | 964914750 | 26050 | 26050 | 26100 | 26050 | 738 |
| 597 | 20231121 | 091100 | 945682900 | 26050 | 26050 | 26100 | 26050 | 1821 |
| 598 | 20231121 | 091000 | 898231750 | 26050 | 26050 | 26050 | 26000 | 936 |
| 599 | 20231121 | 090900 | 873887200 | 26050 | 26050 | 26050 | 26000 | 685 |
| 600 | 20231121 | 090800 | 856054950 | 26050 | 25950 | 26050 | 25950 | 3133 |
| 601 | 20231121 | 090700 | 774604650 | 25950 | 25900 | 25950 | 25900 | 3262 |
| 602 | 20231121 | 090600 | 689977350 | 25900 | 25900 | 25950 | 25850 | 3626 |
| 603 | 20231121 | 090500 | 595968600 | 25900 | 26000 | 26000 | 25900 | 3167 |
| 604 | 20231121 | 090400 | 513863350 | 26050 | 26000 | 26050 | 25950 | 2333 |
| 605 | 20231121 | 090300 | 453172600 | 26000 | 26050 | 26050 | 25950 | 3247 |
| 606 | 20231121 | 090200 | 368756600 | 26050 | 26050 | 26050 | 25950 | 2239 |
| 607 | 20231121 | 090100 | 310507150 | 26050 | 25950 | 26050 | 25950 | 3127 |
| 608 | 20231121 | 090000 | 229197250 | 25950 | 26200 | 26200 | 25950 | 8769 |