32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 190500 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 21109 |
| 3 | 20231123 | 190400 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 4 | 20231123 | 190300 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 5 | 20231123 | 190200 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 6 | 20231123 | 190100 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 7 | 20231123 | 190000 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 8 | 20231123 | 185900 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 9 | 20231123 | 185800 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 10 | 20231123 | 185700 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 11 | 20231123 | 185600 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 12 | 20231123 | 185500 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 13 | 20231123 | 185400 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 14 | 20231123 | 185300 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 15 | 20231123 | 185200 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 16 | 20231123 | 185100 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 17 | 20231123 | 185000 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 18 | 20231123 | 184900 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 19 | 20231123 | 184800 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 20 | 20231123 | 184700 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 21 | 20231123 | 184600 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 22 | 20231123 | 184500 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 23 | 20231123 | 184400 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 24 | 20231123 | 184300 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 25 | 20231123 | 184200 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 26 | 20231123 | 184100 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 27 | 20231123 | 184000 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 28 | 20231123 | 183900 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 29 | 20231123 | 183800 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 30 | 20231123 | 183700 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 31 | 20231123 | 183600 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 32 | 20231123 | 183500 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 21109 |
| 33 | 20231123 | 183400 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 34 | 20231123 | 183300 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 35 | 20231123 | 183200 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 36 | 20231123 | 183100 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 37 | 20231123 | 183000 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 38 | 20231123 | 182900 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 39 | 20231123 | 182800 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 40 | 20231123 | 182700 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 41 | 20231123 | 182600 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 42 | 20231123 | 182500 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 43 | 20231123 | 182400 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 44 | 20231123 | 182300 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 45 | 20231123 | 182200 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 46 | 20231123 | 182100 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 47 | 20231123 | 182000 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 48 | 20231123 | 181900 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 49 | 20231123 | 181800 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 50 | 20231123 | 181700 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 51 | 20231123 | 181600 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 52 | 20231123 | 181500 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 53 | 20231123 | 181400 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 54 | 20231123 | 181300 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 55 | 20231123 | 181200 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 56 | 20231123 | 181100 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 57 | 20231123 | 181000 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 58 | 20231123 | 180900 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 59 | 20231123 | 180800 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 60 | 20231123 | 180700 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 61 | 20231123 | 180600 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 62 | 20231123 | 180500 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 21109 |
| 63 | 20231123 | 180400 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 64 | 20231123 | 180300 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 65 | 20231123 | 180200 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 66 | 20231123 | 180100 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 67 | 20231123 | 180000 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 68 | 20231123 | 175900 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 69 | 20231123 | 175800 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 70 | 20231123 | 175700 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 71 | 20231123 | 175600 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 72 | 20231123 | 175500 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 73 | 20231123 | 175400 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 74 | 20231123 | 175300 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 75 | 20231123 | 175200 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 76 | 20231123 | 175100 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 77 | 20231123 | 175000 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 78 | 20231123 | 174900 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 79 | 20231123 | 174800 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 80 | 20231123 | 174700 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 81 | 20231123 | 174600 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 82 | 20231123 | 174500 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 83 | 20231123 | 174400 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 84 | 20231123 | 174300 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 85 | 20231123 | 174200 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 86 | 20231123 | 174100 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 87 | 20231123 | 174000 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 88 | 20231123 | 173900 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 89 | 20231123 | 173800 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 90 | 20231123 | 173700 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 91 | 20231123 | 173600 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 92 | 20231123 | 173500 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 21109 |
| 93 | 20231123 | 173400 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 94 | 20231123 | 173300 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 95 | 20231123 | 173200 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 96 | 20231123 | 173100 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 97 | 20231123 | 173000 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 98 | 20231123 | 172900 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 99 | 20231123 | 172800 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 100 | 20231123 | 172700 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 101 | 20231123 | 172600 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 102 | 20231123 | 172500 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 103 | 20231123 | 172400 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 104 | 20231123 | 172300 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 105 | 20231123 | 172200 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 106 | 20231123 | 172100 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 107 | 20231123 | 172000 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 108 | 20231123 | 171900 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 109 | 20231123 | 171800 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 110 | 20231123 | 171700 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 111 | 20231123 | 171600 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 112 | 20231123 | 171500 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 113 | 20231123 | 171400 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 114 | 20231123 | 171300 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 115 | 20231123 | 171200 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 116 | 20231123 | 171100 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 117 | 20231123 | 171000 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 118 | 20231123 | 170900 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 119 | 20231123 | 170800 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 120 | 20231123 | 170700 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 121 | 20231123 | 170600 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 122 | 20231123 | 170500 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 21109 |
| 123 | 20231123 | 170400 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 124 | 20231123 | 170300 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 125 | 20231123 | 170200 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 126 | 20231123 | 170100 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 127 | 20231123 | 170000 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 128 | 20231123 | 165900 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 129 | 20231123 | 165800 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 130 | 20231123 | 165700 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 131 | 20231123 | 165600 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 132 | 20231123 | 165500 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 133 | 20231123 | 165400 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 134 | 20231123 | 165300 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 135 | 20231123 | 165200 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 136 | 20231123 | 165100 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 137 | 20231123 | 165000 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 138 | 20231123 | 164900 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 139 | 20231123 | 164800 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 140 | 20231123 | 164700 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 141 | 20231123 | 164600 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 142 | 20231123 | 164500 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 143 | 20231123 | 164400 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 144 | 20231123 | 164300 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 145 | 20231123 | 164200 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 146 | 20231123 | 164100 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 147 | 20231123 | 164000 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 148 | 20231123 | 163900 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 149 | 20231123 | 163800 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 150 | 20231123 | 163700 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 151 | 20231123 | 163600 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 152 | 20231123 | 163500 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 21109 |
| 153 | 20231123 | 163400 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 154 | 20231123 | 163300 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 155 | 20231123 | 163200 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 156 | 20231123 | 163100 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 157 | 20231123 | 163000 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 158 | 20231123 | 162900 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 159 | 20231123 | 162800 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 160 | 20231123 | 162700 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 161 | 20231123 | 162600 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 162 | 20231123 | 162500 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 163 | 20231123 | 162400 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 164 | 20231123 | 162300 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 165 | 20231123 | 162200 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 166 | 20231123 | 162100 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 167 | 20231123 | 162000 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 168 | 20231123 | 161900 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 169 | 20231123 | 161800 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 170 | 20231123 | 161700 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 171 | 20231123 | 161600 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 172 | 20231123 | 161500 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 173 | 20231123 | 161400 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 174 | 20231123 | 161300 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 175 | 20231123 | 161200 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 176 | 20231123 | 161100 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 177 | 20231123 | 161000 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 178 | 20231123 | 160900 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 179 | 20231123 | 160800 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 180 | 20231123 | 160700 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 181 | 20231123 | 160600 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 182 | 20231123 | 160500 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 21109 |
| 183 | 20231123 | 160400 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 184 | 20231123 | 160300 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 185 | 20231123 | 160200 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 186 | 20231123 | 160100 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 187 | 20231123 | 160000 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 188 | 20231123 | 155900 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 189 | 20231123 | 155800 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 190 | 20231123 | 155700 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 191 | 20231123 | 155600 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 192 | 20231123 | 155500 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 193 | 20231123 | 155400 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 194 | 20231123 | 155300 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 195 | 20231123 | 155200 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 196 | 20231123 | 155100 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 197 | 20231123 | 155000 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 198 | 20231123 | 154900 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 199 | 20231123 | 154800 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 200 | 20231123 | 154700 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 201 | 20231123 | 154600 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 202 | 20231123 | 154500 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 203 | 20231123 | 154400 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 204 | 20231123 | 154300 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 205 | 20231123 | 154200 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 206 | 20231123 | 154100 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 207 | 20231123 | 154000 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 208 | 20231123 | 153900 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 209 | 20231123 | 153800 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 210 | 20231123 | 153700 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 211 | 20231123 | 153600 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 212 | 20231123 | 153500 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 21109 |
| 213 | 20231123 | 153400 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 214 | 20231123 | 153300 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 215 | 20231123 | 153200 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 216 | 20231123 | 153100 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 217 | 20231123 | 153000 | 8994450650 | 26050 | 26050 | 26050 | 26050 | 21109 |
| 218 | 20231123 | 152900 | 8444561200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 219 | 20231123 | 152800 | 8444561200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 220 | 20231123 | 152700 | 8444561200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 221 | 20231123 | 152600 | 8444561200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 222 | 20231123 | 152500 | 8444561200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 223 | 20231123 | 152400 | 8444561200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 224 | 20231123 | 152300 | 8444561200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 225 | 20231123 | 152200 | 8444561200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 226 | 20231123 | 152100 | 8444561200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 227 | 20231123 | 152000 | 8444561200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 228 | 20231123 | 151900 | 8444561200 | 26100 | 26100 | 26150 | 26100 | 2961 |
| 229 | 20231123 | 151800 | 8367271450 | 26150 | 26100 | 26150 | 26050 | 2502 |
| 230 | 20231123 | 151700 | 8301969650 | 26050 | 26100 | 26100 | 26050 | 1267 |
| 231 | 20231123 | 151600 | 8268911100 | 26050 | 26050 | 26100 | 26050 | 542 |
| 232 | 20231123 | 151500 | 8254785450 | 26050 | 26050 | 26100 | 26050 | 263 |
| 233 | 20231123 | 151400 | 8247930650 | 26050 | 26050 | 26100 | 26050 | 304 |
| 234 | 20231123 | 151300 | 8239998750 | 26050 | 26050 | 26100 | 26050 | 960 |
| 235 | 20231123 | 151200 | 8214987300 | 26100 | 26050 | 26100 | 26050 | 261 |
| 236 | 20231123 | 151100 | 8208181900 | 26100 | 26050 | 26100 | 26050 | 1719 |
| 237 | 20231123 | 151000 | 8163335450 | 26100 | 26050 | 26100 | 26050 | 262 |
| 238 | 20231123 | 150900 | 8156500850 | 26050 | 26050 | 26100 | 26050 | 300 |
| 239 | 20231123 | 150800 | 8148674350 | 26050 | 26000 | 26050 | 26000 | 2353 |
| 240 | 20231123 | 150700 | 8087398300 | 26050 | 26000 | 26050 | 26000 | 510 |
| 241 | 20231123 | 150600 | 8074116250 | 26050 | 26000 | 26050 | 25950 | 6579 |
| 242 | 20231123 | 150500 | 7903071350 | 26000 | 25950 | 26000 | 25950 | 852 |
| 243 | 20231123 | 150400 | 7880920000 | 25950 | 25950 | 26000 | 25950 | 797 |
| 244 | 20231123 | 150300 | 7860229350 | 26000 | 25950 | 26000 | 25950 | 916 |
| 245 | 20231123 | 150200 | 7836443750 | 25950 | 25950 | 26000 | 25950 | 747 |
| 246 | 20231123 | 150100 | 7817049950 | 25950 | 25950 | 26000 | 25950 | 649 |
| 247 | 20231123 | 150000 | 7800199700 | 26000 | 26000 | 26000 | 25950 | 387 |
| 248 | 20231123 | 145900 | 7790144850 | 26000 | 25950 | 26000 | 25950 | 403 |
| 249 | 20231123 | 145800 | 7779675050 | 25950 | 25950 | 26000 | 25900 | 1171 |
| 250 | 20231123 | 145700 | 7749280150 | 26000 | 25950 | 26000 | 25900 | 156 |
| 251 | 20231123 | 145600 | 7745229850 | 25950 | 25950 | 26000 | 25900 | 1985 |
| 252 | 20231123 | 145500 | 7693729550 | 26000 | 26000 | 26000 | 25950 | 230 |
| 253 | 20231123 | 145400 | 7687750750 | 25950 | 25950 | 26000 | 25950 | 1020 |
| 254 | 20231123 | 145300 | 7661270450 | 25950 | 26000 | 26000 | 25950 | 529 |
| 255 | 20231123 | 145200 | 7647537150 | 26000 | 25950 | 26000 | 25950 | 162 |
| 256 | 20231123 | 145100 | 7643329750 | 25950 | 26000 | 26000 | 25950 | 619 |
| 257 | 20231123 | 145000 | 7627255950 | 26000 | 26000 | 26000 | 25950 | 432 |
| 258 | 20231123 | 144900 | 7616036950 | 25950 | 25950 | 26000 | 25950 | 705 |
| 259 | 20231123 | 144800 | 7597732900 | 25950 | 25950 | 26000 | 25950 | 309 |
| 260 | 20231123 | 144700 | 7589709400 | 25950 | 25950 | 26000 | 25950 | 257 |
| 261 | 20231123 | 144600 | 7583035600 | 25950 | 25950 | 26000 | 25950 | 2616 |
| 262 | 20231123 | 144500 | 7515140450 | 25950 | 26000 | 26000 | 25950 | 257 |
| 263 | 20231123 | 144400 | 7508462250 | 26000 | 26000 | 26000 | 25950 | 600 |
| 264 | 20231123 | 144300 | 7492881850 | 26000 | 26000 | 26000 | 25950 | 409 |
| 265 | 20231123 | 144200 | 7482258150 | 26000 | 25950 | 26000 | 25950 | 4741 |
| 266 | 20231123 | 144100 | 7359153000 | 25950 | 25900 | 25950 | 25900 | 581 |
| 267 | 20231123 | 144000 | 7344096350 | 25900 | 25950 | 25950 | 25900 | 304 |
| 268 | 20231123 | 143900 | 7336213600 | 25900 | 25950 | 25950 | 25900 | 596 |
| 269 | 20231123 | 143800 | 7320767750 | 25950 | 25900 | 25950 | 25900 | 270 |
| 270 | 20231123 | 143700 | 7313769400 | 25900 | 25900 | 25950 | 25900 | 150 |
| 271 | 20231123 | 143600 | 7309879000 | 25900 | 25950 | 25950 | 25900 | 722 |
| 272 | 20231123 | 143500 | 7291171100 | 25950 | 25950 | 25950 | 25900 | 217 |
| 273 | 20231123 | 143400 | 7285544350 | 25950 | 25900 | 25950 | 25900 | 719 |
| 274 | 20231123 | 143300 | 7266906300 | 25900 | 25900 | 25950 | 25900 | 202 |
| 275 | 20231123 | 143200 | 7261671300 | 25900 | 25950 | 25950 | 25900 | 227 |
| 276 | 20231123 | 143100 | 7255785450 | 25900 | 25950 | 25950 | 25900 | 833 |
| 277 | 20231123 | 143000 | 7234201500 | 25950 | 25950 | 25950 | 25900 | 128 |
| 278 | 20231123 | 142900 | 7230881800 | 25900 | 25950 | 25950 | 25900 | 1155 |
| 279 | 20231123 | 142800 | 7200956500 | 25950 | 25950 | 25950 | 25900 | 485 |
| 280 | 20231123 | 142700 | 7188391450 | 25950 | 25900 | 25950 | 25900 | 538 |
| 281 | 20231123 | 142600 | 7174453000 | 25900 | 25900 | 25950 | 25900 | 642 |
| 282 | 20231123 | 142500 | 7157814250 | 25900 | 25950 | 25950 | 25900 | 234 |
| 283 | 20231123 | 142400 | 7151747900 | 25950 | 25950 | 25950 | 25900 | 811 |
| 284 | 20231123 | 142300 | 7130730550 | 25900 | 25900 | 25950 | 25900 | 153 |
| 285 | 20231123 | 142200 | 7126764200 | 25900 | 25900 | 25950 | 25900 | 612 |
| 286 | 20231123 | 142100 | 7110904450 | 25900 | 25850 | 25950 | 25850 | 2985 |
| 287 | 20231123 | 142000 | 7033615400 | 25900 | 25850 | 25900 | 25850 | 1034 |
| 288 | 20231123 | 141900 | 7006881900 | 25900 | 25900 | 25900 | 25850 | 708 |
| 289 | 20231123 | 141800 | 6988571500 | 25900 | 25900 | 25900 | 25850 | 838 |
| 290 | 20231123 | 141700 | 6966870000 | 25900 | 25900 | 25900 | 25850 | 481 |
| 291 | 20231123 | 141600 | 6954432750 | 25900 | 25900 | 25900 | 25850 | 840 |
| 292 | 20231123 | 141500 | 6932704550 | 25900 | 25850 | 25900 | 25850 | 336 |
| 293 | 20231123 | 141400 | 6924011100 | 25850 | 25900 | 25900 | 25850 | 940 |
| 294 | 20231123 | 141300 | 6899705500 | 25900 | 25850 | 25900 | 25850 | 298 |
| 295 | 20231123 | 141200 | 6891993100 | 25850 | 25900 | 25900 | 25850 | 465 |
| 296 | 20231123 | 141100 | 6879970300 | 25900 | 25900 | 25900 | 25850 | 370 |
| 297 | 20231123 | 141000 | 6870394150 | 25850 | 25900 | 25900 | 25850 | 250 |
| 298 | 20231123 | 140900 | 6863921600 | 25850 | 25900 | 25900 | 25850 | 573 |
| 299 | 20231123 | 140800 | 6849104100 | 25850 | 25850 | 25900 | 25850 | 226 |
| 300 | 20231123 | 140700 | 6843254800 | 25900 | 25900 | 25900 | 25850 | 470 |
| 301 | 20231123 | 140600 | 6831102200 | 25900 | 25850 | 25900 | 25850 | 275 |
| 302 | 20231123 | 140500 | 6823981450 | 25850 | 25900 | 25900 | 25850 | 202 |
| 303 | 20231123 | 140400 | 6818752900 | 25900 | 25900 | 25900 | 25850 | 507 |
| 304 | 20231123 | 140300 | 6805642450 | 25900 | 25900 | 25900 | 25850 | 346 |
| 305 | 20231123 | 140200 | 6796684850 | 25900 | 25850 | 25900 | 25850 | 399 |
| 306 | 20231123 | 140100 | 6786369400 | 25850 | 25850 | 25900 | 25850 | 458 |
| 307 | 20231123 | 140000 | 6774519350 | 25850 | 25900 | 25900 | 25850 | 776 |
| 308 | 20231123 | 135900 | 6754424750 | 25900 | 25900 | 25900 | 25850 | 1184 |
| 309 | 20231123 | 135800 | 6723813550 | 25900 | 25900 | 25900 | 25850 | 248 |
| 310 | 20231123 | 135700 | 6717393700 | 25900 | 25900 | 25900 | 25850 | 496 |
| 311 | 20231123 | 135600 | 6704567800 | 25900 | 25900 | 25900 | 25850 | 206 |
| 312 | 20231123 | 135500 | 6699235100 | 25900 | 25900 | 25900 | 25850 | 250 |
| 313 | 20231123 | 135400 | 6692763250 | 25850 | 25900 | 25900 | 25850 | 464 |
| 314 | 20231123 | 135300 | 6680766050 | 25900 | 25900 | 25900 | 25850 | 267 |
| 315 | 20231123 | 135200 | 6673854600 | 25900 | 25900 | 25900 | 25850 | 745 |
| 316 | 20231123 | 135100 | 6654583250 | 25900 | 25850 | 25900 | 25850 | 215 |
| 317 | 20231123 | 135000 | 6649018100 | 25900 | 25900 | 25900 | 25850 | 1042 |
| 318 | 20231123 | 134900 | 6622050900 | 25900 | 25850 | 25900 | 25850 | 237 |
| 319 | 20231123 | 134800 | 6615915750 | 25900 | 25900 | 25900 | 25850 | 229 |
| 320 | 20231123 | 134700 | 6609988400 | 25850 | 25900 | 25900 | 25850 | 591 |
| 321 | 20231123 | 134600 | 6594702250 | 25900 | 25900 | 25900 | 25850 | 208 |
| 322 | 20231123 | 134500 | 6589317650 | 25900 | 25900 | 25900 | 25850 | 513 |
| 323 | 20231123 | 134400 | 6576050850 | 25900 | 25850 | 25900 | 25850 | 2735 |
| 324 | 20231123 | 134300 | 6505217250 | 25850 | 25900 | 25900 | 25850 | 219 |
| 325 | 20231123 | 134200 | 6499549100 | 25900 | 25850 | 25900 | 25850 | 456 |
| 326 | 20231123 | 134100 | 6487758350 | 25850 | 25850 | 25900 | 25850 | 246 |
| 327 | 20231123 | 134000 | 6481389650 | 25900 | 25850 | 25900 | 25850 | 483 |
| 328 | 20231123 | 133900 | 6468901450 | 25850 | 25900 | 25900 | 25850 | 490 |
| 329 | 20231123 | 133800 | 6456228400 | 25850 | 25850 | 25900 | 25850 | 297 |
| 330 | 20231123 | 133700 | 6448542900 | 25850 | 25850 | 25900 | 25850 | 593 |
| 331 | 20231123 | 133600 | 6433210450 | 25900 | 25900 | 25900 | 25850 | 462 |
| 332 | 20231123 | 133500 | 6421249000 | 25900 | 25900 | 25900 | 25850 | 479 |
| 333 | 20231123 | 133400 | 6408864100 | 25850 | 25850 | 25900 | 25850 | 276 |
| 334 | 20231123 | 133300 | 6401720200 | 25850 | 25850 | 25900 | 25800 | 361 |
| 335 | 20231123 | 133200 | 6392387550 | 25850 | 25850 | 25850 | 25800 | 710 |
| 336 | 20231123 | 133100 | 6374058950 | 25850 | 25800 | 25900 | 25800 | 358 |
| 337 | 20231123 | 133000 | 6364800600 | 25800 | 25850 | 25900 | 25800 | 429 |
| 338 | 20231123 | 132900 | 6353724550 | 25850 | 25850 | 25900 | 25850 | 302 |
| 339 | 20231123 | 132800 | 6345912950 | 25850 | 25850 | 25900 | 25800 | 524 |
| 340 | 20231123 | 132700 | 6332370550 | 25850 | 25850 | 25900 | 25800 | 853 |
| 341 | 20231123 | 132600 | 6310323000 | 25850 | 25900 | 25900 | 25800 | 1682 |
| 342 | 20231123 | 132500 | 6266840300 | 25900 | 25900 | 25900 | 25850 | 513 |
| 343 | 20231123 | 132400 | 6253574850 | 25900 | 25900 | 25900 | 25850 | 80 |
| 344 | 20231123 | 132300 | 6251504900 | 25900 | 25900 | 25900 | 25850 | 701 |
| 345 | 20231123 | 132200 | 6233371250 | 25850 | 25850 | 25900 | 25850 | 187 |
| 346 | 20231123 | 132100 | 6228536100 | 25850 | 25900 | 25900 | 25850 | 233 |
| 347 | 20231123 | 132000 | 6222503000 | 25900 | 25800 | 25900 | 25800 | 1371 |
| 348 | 20231123 | 131900 | 6187060600 | 25850 | 25850 | 25900 | 25800 | 3831 |
| 349 | 20231123 | 131800 | 6088058050 | 25850 | 25900 | 25900 | 25850 | 1154 |
| 350 | 20231123 | 131700 | 6058214700 | 25900 | 25900 | 25900 | 25850 | 93 |
| 351 | 20231123 | 131600 | 6055807900 | 25850 | 25850 | 25900 | 25850 | 842 |
| 352 | 20231123 | 131500 | 6034035650 | 25900 | 25900 | 25900 | 25850 | 1022 |
| 353 | 20231123 | 131400 | 6007607850 | 25850 | 25850 | 25900 | 25850 | 180 |
| 354 | 20231123 | 131300 | 6002949200 | 25900 | 25900 | 25900 | 25850 | 574 |
| 355 | 20231123 | 131200 | 5988100950 | 25850 | 25900 | 25900 | 25850 | 219 |
| 356 | 20231123 | 131100 | 5982432250 | 25850 | 25900 | 25900 | 25850 | 202 |
| 357 | 20231123 | 131000 | 5977203550 | 25900 | 25900 | 25900 | 25850 | 547 |
| 358 | 20231123 | 130900 | 5963055300 | 25850 | 25850 | 25900 | 25850 | 140 |
| 359 | 20231123 | 130800 | 5959432350 | 25900 | 25850 | 25900 | 25850 | 590 |
| 360 | 20231123 | 130700 | 5944172300 | 25900 | 25850 | 25900 | 25850 | 231 |
| 361 | 20231123 | 130600 | 5938193800 | 25850 | 25900 | 25900 | 25850 | 171 |
| 362 | 20231123 | 130500 | 5933767450 | 25900 | 25900 | 25900 | 25850 | 610 |
| 363 | 20231123 | 130400 | 5917988200 | 25900 | 25900 | 25900 | 25850 | 156 |
| 364 | 20231123 | 130300 | 5913950300 | 25900 | 25900 | 25900 | 25850 | 724 |
| 365 | 20231123 | 130200 | 5895218550 | 25900 | 25900 | 25900 | 25850 | 208 |
| 366 | 20231123 | 130100 | 5889833850 | 25850 | 25900 | 25900 | 25850 | 168 |
| 367 | 20231123 | 130000 | 5885486050 | 25850 | 25900 | 25900 | 25850 | 568 |
| 368 | 20231123 | 125900 | 5870795400 | 25900 | 25900 | 25900 | 25850 | 157 |
| 369 | 20231123 | 125800 | 5866730450 | 25900 | 25950 | 25950 | 25850 | 1289 |
| 370 | 20231123 | 125700 | 5833387050 | 25900 | 25800 | 25950 | 25800 | 3613 |
| 371 | 20231123 | 125600 | 5739885900 | 25850 | 25900 | 25900 | 25800 | 4435 |
| 372 | 20231123 | 125500 | 5625376100 | 25900 | 25900 | 25900 | 25850 | 954 |
| 373 | 20231123 | 125400 | 5600686150 | 25900 | 25900 | 25900 | 25850 | 446 |
| 374 | 20231123 | 125300 | 5589138550 | 25850 | 25850 | 25900 | 25850 | 581 |
| 375 | 20231123 | 125200 | 5574112050 | 25900 | 25850 | 25900 | 25850 | 213 |
| 376 | 20231123 | 125100 | 5568598050 | 25900 | 25850 | 25900 | 25850 | 566 |
| 377 | 20231123 | 125000 | 5553959300 | 25900 | 25900 | 25900 | 25850 | 738 |
| 378 | 20231123 | 124900 | 5534873150 | 25850 | 25900 | 25900 | 25850 | 173 |
| 379 | 20231123 | 124800 | 5530395400 | 25900 | 25900 | 25900 | 25850 | 679 |
| 380 | 20231123 | 124700 | 5512829800 | 25900 | 25900 | 25900 | 25850 | 163 |
| 381 | 20231123 | 124600 | 5508611100 | 25900 | 25850 | 25900 | 25850 | 527 |
| 382 | 20231123 | 124500 | 5494981650 | 25900 | 25850 | 25900 | 25800 | 1085 |
| 383 | 20231123 | 124400 | 5466929350 | 25800 | 25800 | 25850 | 25800 | 246 |
| 384 | 20231123 | 124300 | 5460573750 | 25850 | 25850 | 25900 | 25800 | 726 |
| 385 | 20231123 | 124200 | 5441807050 | 25850 | 25800 | 25850 | 25800 | 519 |
| 386 | 20231123 | 124100 | 5428403050 | 25800 | 25900 | 25900 | 25800 | 667 |
| 387 | 20231123 | 124000 | 5411172900 | 25900 | 25800 | 25900 | 25800 | 1317 |
| 388 | 20231123 | 123900 | 5377121800 | 25800 | 25800 | 25800 | 25750 | 2720 |
| 389 | 20231123 | 123800 | 5306964600 | 25850 | 25900 | 25900 | 25800 | 12528 |
| 390 | 20231123 | 123700 | 4983366200 | 25850 | 25850 | 25900 | 25850 | 221 |
| 391 | 20231123 | 123600 | 4977645550 | 25850 | 25850 | 25900 | 25850 | 614 |
| 392 | 20231123 | 123500 | 4961768150 | 25850 | 25900 | 25900 | 25850 | 834 |
| 393 | 20231123 | 123400 | 4940190700 | 25850 | 25900 | 25900 | 25850 | 119 |
| 394 | 20231123 | 123300 | 4937112250 | 25850 | 25850 | 25900 | 25850 | 868 |
| 395 | 20231123 | 123200 | 4914661450 | 25900 | 25900 | 25950 | 25850 | 2814 |
| 396 | 20231123 | 123100 | 4841804850 | 25900 | 25950 | 25950 | 25900 | 590 |
| 397 | 20231123 | 123000 | 4826513650 | 25950 | 25950 | 25950 | 25900 | 344 |
| 398 | 20231123 | 122900 | 4817589950 | 25950 | 25900 | 25950 | 25900 | 620 |
| 399 | 20231123 | 122800 | 4801525050 | 25950 | 25950 | 25950 | 25900 | 289 |
| 400 | 20231123 | 122700 | 4794025550 | 25950 | 25950 | 25950 | 25900 | 199 |
| 401 | 20231123 | 122600 | 4788865000 | 25950 | 25900 | 25950 | 25900 | 861 |
| 402 | 20231123 | 122500 | 4766561350 | 25900 | 25900 | 25950 | 25900 | 1044 |
| 403 | 20231123 | 122400 | 4739506100 | 25950 | 25900 | 25950 | 25900 | 486 |
| 404 | 20231123 | 122300 | 4726915350 | 25900 | 25950 | 25950 | 25900 | 161 |
| 405 | 20231123 | 122200 | 4722739150 | 25950 | 25950 | 25950 | 25900 | 283 |
| 406 | 20231123 | 122100 | 4715399900 | 25950 | 25950 | 26000 | 25900 | 2748 |
| 407 | 20231123 | 122000 | 4644111100 | 25950 | 25950 | 25950 | 25900 | 1170 |
| 408 | 20231123 | 121900 | 4613771600 | 25950 | 25950 | 25950 | 25900 | 587 |
| 409 | 20231123 | 121800 | 4598559400 | 25900 | 25950 | 25950 | 25900 | 174 |
| 410 | 20231123 | 121700 | 4594046250 | 25950 | 25950 | 25950 | 25900 | 337 |
| 411 | 20231123 | 121600 | 4585306300 | 25950 | 25950 | 25950 | 25900 | 548 |
| 412 | 20231123 | 121500 | 4571107000 | 25950 | 25900 | 25950 | 25900 | 242 |
| 413 | 20231123 | 121400 | 4564829600 | 25900 | 25950 | 25950 | 25900 | 693 |
| 414 | 20231123 | 121300 | 4546869950 | 25950 | 25900 | 25950 | 25900 | 272 |
| 415 | 20231123 | 121200 | 4539818550 | 25950 | 25950 | 25950 | 25900 | 262 |
| 416 | 20231123 | 121100 | 4533021950 | 25950 | 25950 | 25950 | 25900 | 908 |
| 417 | 20231123 | 121000 | 4509498400 | 25900 | 25950 | 25950 | 25900 | 323 |
| 418 | 20231123 | 120900 | 4501118500 | 25950 | 25950 | 25950 | 25900 | 602 |
| 419 | 20231123 | 120800 | 4485517200 | 25950 | 25950 | 25950 | 25900 | 253 |
| 420 | 20231123 | 120700 | 4478958200 | 25900 | 25950 | 25950 | 25900 | 231 |
| 421 | 20231123 | 120600 | 4472965300 | 25950 | 25950 | 25950 | 25900 | 932 |
| 422 | 20231123 | 120500 | 4448803250 | 25900 | 25900 | 25950 | 25900 | 423 |
| 423 | 20231123 | 120400 | 4437830400 | 25950 | 25950 | 25950 | 25900 | 735 |
| 424 | 20231123 | 120300 | 4418784400 | 25950 | 25950 | 25950 | 25900 | 634 |
| 425 | 20231123 | 120200 | 4402355600 | 25900 | 25900 | 25950 | 25900 | 983 |
| 426 | 20231123 | 120100 | 4376887350 | 25900 | 25950 | 25950 | 25900 | 1242 |
| 427 | 20231123 | 120000 | 4344677200 | 25950 | 25950 | 25950 | 25900 | 849 |
| 428 | 20231123 | 115900 | 4322651100 | 25950 | 25950 | 25950 | 25900 | 570 |
| 429 | 20231123 | 115800 | 4307879750 | 25950 | 25950 | 25950 | 25900 | 228 |
| 430 | 20231123 | 115700 | 4301966650 | 25950 | 25950 | 25950 | 25900 | 2896 |
| 431 | 20231123 | 115600 | 4226850650 | 25950 | 26000 | 26000 | 25950 | 270 |
| 432 | 20231123 | 115500 | 4219835350 | 26000 | 25950 | 26000 | 25950 | 278 |
| 433 | 20231123 | 115400 | 4212611300 | 25950 | 26000 | 26000 | 25950 | 837 |
| 434 | 20231123 | 115300 | 4190887450 | 26000 | 25950 | 26000 | 25950 | 267 |
| 435 | 20231123 | 115200 | 4183947750 | 26000 | 26000 | 26000 | 25950 | 593 |
| 436 | 20231123 | 115100 | 4168550800 | 25950 | 26000 | 26000 | 25950 | 220 |
| 437 | 20231123 | 115000 | 4162835550 | 25950 | 26000 | 26000 | 25950 | 460 |
| 438 | 20231123 | 114900 | 4150884750 | 25950 | 26000 | 26000 | 25950 | 598 |
| 439 | 20231123 | 114800 | 4135360400 | 26000 | 26000 | 26000 | 25950 | 334 |
| 440 | 20231123 | 114700 | 4126683600 | 25950 | 26000 | 26000 | 25950 | 967 |
| 441 | 20231123 | 114600 | 4101580700 | 26000 | 26000 | 26000 | 25950 | 128 |
| 442 | 20231123 | 114500 | 4098254150 | 26000 | 25950 | 26000 | 25950 | 275 |
| 443 | 20231123 | 114400 | 4091106950 | 25950 | 26000 | 26000 | 25950 | 659 |
| 444 | 20231123 | 114300 | 4074000150 | 25950 | 26000 | 26000 | 25950 | 528 |
| 445 | 20231123 | 114200 | 4060289950 | 26000 | 25950 | 26000 | 25950 | 891 |
| 446 | 20231123 | 114100 | 4037158300 | 26000 | 26000 | 26000 | 25950 | 230 |
| 447 | 20231123 | 114000 | 4031182450 | 25950 | 26000 | 26000 | 25950 | 360 |
| 448 | 20231123 | 113900 | 4021828050 | 26000 | 26000 | 26000 | 25950 | 711 |
| 449 | 20231123 | 113800 | 4003366500 | 26000 | 26000 | 26000 | 25950 | 113 |
| 450 | 20231123 | 113700 | 4000431000 | 26000 | 26000 | 26000 | 25950 | 803 |
| 451 | 20231123 | 113600 | 3979580000 | 26000 | 25950 | 26000 | 25950 | 954 |
| 452 | 20231123 | 113500 | 3954808200 | 25950 | 26000 | 26000 | 25950 | 346 |
| 453 | 20231123 | 113400 | 3945818400 | 25950 | 26050 | 26050 | 25950 | 3820 |
| 454 | 20231123 | 113300 | 3846556700 | 26000 | 26000 | 26050 | 26000 | 1505 |
| 455 | 20231123 | 113200 | 3807423050 | 26050 | 26000 | 26050 | 26000 | 1108 |
| 456 | 20231123 | 113100 | 3778601150 | 26050 | 26000 | 26050 | 26000 | 168 |
| 457 | 20231123 | 113000 | 3774228700 | 26050 | 26050 | 26050 | 26000 | 655 |
| 458 | 20231123 | 112900 | 3757188400 | 26000 | 26000 | 26050 | 26000 | 1451 |
| 459 | 20231123 | 112800 | 3719411000 | 26000 | 26050 | 26050 | 26000 | 152 |
| 460 | 20231123 | 112700 | 3715455250 | 26050 | 26050 | 26050 | 26000 | 660 |
| 461 | 20231123 | 112600 | 3698282250 | 26050 | 26050 | 26050 | 26000 | 493 |
| 462 | 20231123 | 112500 | 3685442400 | 26000 | 26050 | 26050 | 26000 | 595 |
| 463 | 20231123 | 112400 | 3669962800 | 26050 | 26050 | 26050 | 26000 | 156 |
| 464 | 20231123 | 112300 | 3665901000 | 26000 | 26050 | 26050 | 26000 | 169 |
| 465 | 20231123 | 112200 | 3661502550 | 26050 | 26050 | 26050 | 26000 | 1231 |
| 466 | 20231123 | 112100 | 3629453950 | 26000 | 26000 | 26050 | 26000 | 1266 |
| 467 | 20231123 | 112000 | 3596478150 | 26000 | 26050 | 26050 | 26000 | 801 |
| 468 | 20231123 | 111900 | 3575644000 | 26050 | 26050 | 26050 | 26000 | 400 |
| 469 | 20231123 | 111800 | 3565235500 | 26000 | 26000 | 26050 | 26000 | 274 |
| 470 | 20231123 | 111700 | 3558111150 | 26050 | 26000 | 26050 | 26000 | 627 |
| 471 | 20231123 | 111600 | 3541797800 | 26050 | 26050 | 26050 | 26000 | 297 |
| 472 | 20231123 | 111500 | 3534063650 | 26050 | 26050 | 26050 | 26000 | 587 |
| 473 | 20231123 | 111400 | 3518792850 | 26050 | 26000 | 26050 | 25950 | 1681 |
| 474 | 20231123 | 111300 | 3475072350 | 25950 | 26000 | 26000 | 25950 | 824 |
| 475 | 20231123 | 111200 | 3453668400 | 25950 | 25950 | 26000 | 25950 | 311 |
| 476 | 20231123 | 111100 | 3445584800 | 26000 | 26100 | 26100 | 25950 | 25230 |
| 477 | 20231123 | 111000 | 2789376850 | 26050 | 26100 | 26100 | 26050 | 211 |
| 478 | 20231123 | 110900 | 2783874900 | 26100 | 26100 | 26100 | 26050 | 1049 |
| 479 | 20231123 | 110800 | 2756511150 | 26100 | 26100 | 26100 | 26050 | 261 |
| 480 | 20231123 | 110700 | 2749703650 | 26050 | 26100 | 26100 | 26050 | 418 |
| 481 | 20231123 | 110600 | 2738801100 | 26050 | 26100 | 26100 | 26050 | 201 |
| 482 | 20231123 | 110500 | 2733560900 | 26050 | 26050 | 26100 | 26050 | 408 |
| 483 | 20231123 | 110400 | 2722928150 | 26050 | 26050 | 26100 | 26050 | 114 |
| 484 | 20231123 | 110300 | 2719956950 | 26050 | 26100 | 26100 | 26050 | 250 |
| 485 | 20231123 | 110200 | 2713438350 | 26100 | 26100 | 26100 | 26050 | 2910 |
| 486 | 20231123 | 110100 | 2637511350 | 26100 | 26050 | 26100 | 26050 | 151 |
| 487 | 20231123 | 110000 | 2633575150 | 26050 | 26100 | 26100 | 26050 | 388 |
| 488 | 20231123 | 105900 | 2623459150 | 26100 | 26050 | 26100 | 26050 | 227 |
| 489 | 20231123 | 105800 | 2617540150 | 26050 | 26100 | 26100 | 26050 | 196 |
| 490 | 20231123 | 105700 | 2612429250 | 26050 | 26100 | 26100 | 26050 | 246 |
| 491 | 20231123 | 105600 | 2606018750 | 26100 | 26050 | 26100 | 26050 | 437 |
| 492 | 20231123 | 105500 | 2594619900 | 26100 | 26100 | 26100 | 26050 | 525 |
| 493 | 20231123 | 105400 | 2580925800 | 26050 | 26050 | 26100 | 26050 | 106 |
| 494 | 20231123 | 105300 | 2578161600 | 26050 | 26100 | 26100 | 26050 | 415 |
| 495 | 20231123 | 105200 | 2567348250 | 26050 | 26100 | 26100 | 26050 | 176 |
| 496 | 20231123 | 105100 | 2562760700 | 26100 | 26050 | 26100 | 26050 | 919 |
| 497 | 20231123 | 105000 | 2538783750 | 26050 | 26050 | 26100 | 26050 | 389 |
| 498 | 20231123 | 104900 | 2528647200 | 26050 | 26100 | 26100 | 26050 | 1388 |
| 499 | 20231123 | 104800 | 2492477400 | 26050 | 26050 | 26100 | 26050 | 352 |
| 500 | 20231123 | 104700 | 2483305700 | 26050 | 26050 | 26100 | 26050 | 83 |
| 501 | 20231123 | 104600 | 2481140550 | 26100 | 26050 | 26100 | 26050 | 105 |
| 502 | 20231123 | 104500 | 2478403000 | 26050 | 26050 | 26100 | 26050 | 231 |
| 503 | 20231123 | 104400 | 2472378050 | 26100 | 26050 | 26100 | 26050 | 181 |
| 504 | 20231123 | 104300 | 2467657650 | 26100 | 26050 | 26100 | 26050 | 43 |
| 505 | 20231123 | 104200 | 2466536500 | 26050 | 26100 | 26100 | 26050 | 42 |
| 506 | 20231123 | 104100 | 2465441750 | 26100 | 26100 | 26100 | 26050 | 302 |
| 507 | 20231123 | 104000 | 2457563150 | 26100 | 26100 | 26100 | 26050 | 46 |
| 508 | 20231123 | 103900 | 2456363200 | 26050 | 26100 | 26150 | 26050 | 781 |
| 509 | 20231123 | 103800 | 2435978800 | 26100 | 26100 | 26150 | 26050 | 4040 |
| 510 | 20231123 | 103700 | 2330535750 | 26050 | 26050 | 26100 | 26050 | 322 |
| 511 | 20231123 | 103600 | 2322135300 | 26100 | 26100 | 26100 | 26050 | 592 |
| 512 | 20231123 | 103500 | 2306693100 | 26050 | 26050 | 26100 | 26050 | 53 |
| 513 | 20231123 | 103400 | 2305310250 | 26050 | 26050 | 26100 | 26050 | 22 |
| 514 | 20231123 | 103300 | 2304736600 | 26100 | 26100 | 26100 | 26050 | 171 |
| 515 | 20231123 | 103200 | 2300276950 | 26100 | 26100 | 26100 | 26050 | 105 |
| 516 | 20231123 | 103100 | 2297536900 | 26050 | 26100 | 26100 | 26050 | 47 |
| 517 | 20231123 | 103000 | 2296310350 | 26050 | 26050 | 26100 | 26050 | 588 |
| 518 | 20231123 | 102900 | 2280969400 | 26100 | 26100 | 26100 | 26050 | 140 |
| 519 | 20231123 | 102800 | 2277318950 | 26100 | 26100 | 26100 | 26050 | 64 |
| 520 | 20231123 | 102700 | 2275649450 | 26100 | 26100 | 26100 | 26050 | 3376 |
| 521 | 20231123 | 102600 | 2187536300 | 26050 | 26100 | 26100 | 26050 | 63 |
| 522 | 20231123 | 102500 | 2185894200 | 26100 | 26100 | 26100 | 26050 | 110 |
| 523 | 20231123 | 102400 | 2183024400 | 26100 | 26100 | 26100 | 26050 | 57 |
| 524 | 20231123 | 102300 | 2181536750 | 26050 | 26050 | 26100 | 26050 | 68 |
| 525 | 20231123 | 102200 | 2179763200 | 26050 | 26100 | 26100 | 26050 | 475 |
| 526 | 20231123 | 102100 | 2167375450 | 26050 | 26050 | 26100 | 26050 | 212 |
| 527 | 20231123 | 102000 | 2161850650 | 26050 | 26100 | 26100 | 26050 | 345 |
| 528 | 20231123 | 101900 | 2152855250 | 26050 | 26100 | 26100 | 26050 | 40 |
| 529 | 20231123 | 101800 | 2151812350 | 26050 | 26100 | 26100 | 26050 | 134 |
| 530 | 20231123 | 101700 | 2148320850 | 26100 | 26100 | 26100 | 26050 | 138 |
| 531 | 20231123 | 101600 | 2144719750 | 26100 | 26050 | 26100 | 26050 | 263 |
| 532 | 20231123 | 101500 | 2137855700 | 26100 | 26050 | 26100 | 26050 | 451 |
| 533 | 20231123 | 101400 | 2126104450 | 26050 | 26050 | 26100 | 26050 | 105 |
| 534 | 20231123 | 101300 | 2123367300 | 26050 | 26100 | 26100 | 26050 | 39 |
| 535 | 20231123 | 101200 | 2122350100 | 26050 | 26050 | 26100 | 26050 | 3894 |
| 536 | 20231123 | 101100 | 2020735050 | 26100 | 26100 | 26100 | 26050 | 149 |
| 537 | 20231123 | 101000 | 2016846300 | 26050 | 26100 | 26100 | 26050 | 157 |
| 538 | 20231123 | 100900 | 2012748800 | 26050 | 26100 | 26100 | 26050 | 90 |
| 539 | 20231123 | 100800 | 2010403100 | 26100 | 26050 | 26100 | 26050 | 66 |
| 540 | 20231123 | 100700 | 2008680700 | 26100 | 26050 | 26100 | 26050 | 136 |
| 541 | 20231123 | 100600 | 2005134650 | 26100 | 26100 | 26100 | 26100 | 12 |
| 542 | 20231123 | 100500 | 2004821450 | 26050 | 26100 | 26100 | 26050 | 412 |
| 543 | 20231123 | 100400 | 1994071150 | 26100 | 26050 | 26100 | 26000 | 389 |
| 544 | 20231123 | 100300 | 1983937750 | 26050 | 26050 | 26100 | 26000 | 696 |
| 545 | 20231123 | 100200 | 1965806450 | 26050 | 26050 | 26050 | 26000 | 2755 |
| 546 | 20231123 | 100100 | 1894038750 | 26000 | 26000 | 26050 | 26000 | 135 |
| 547 | 20231123 | 100000 | 1890525700 | 26050 | 26050 | 26050 | 26000 | 210 |
| 548 | 20231123 | 095900 | 1885061550 | 26000 | 26050 | 26050 | 26000 | 71 |
| 549 | 20231123 | 095800 | 1883214600 | 26050 | 26050 | 26050 | 26000 | 79 |
| 550 | 20231123 | 095700 | 1881158100 | 26050 | 26000 | 26050 | 26000 | 1929 |
| 551 | 20231123 | 095600 | 1830998250 | 26000 | 26050 | 26050 | 26000 | 157 |
| 552 | 20231123 | 095500 | 1826908600 | 26050 | 26000 | 26050 | 26000 | 139 |
| 553 | 20231123 | 095400 | 1823293900 | 26050 | 26050 | 26050 | 26000 | 16 |
| 554 | 20231123 | 095300 | 1822877200 | 26000 | 26050 | 26100 | 26000 | 4041 |
| 555 | 20231123 | 095200 | 1717614000 | 26050 | 26050 | 26050 | 26000 | 210 |
| 556 | 20231123 | 095100 | 1712148700 | 26050 | 26050 | 26050 | 26000 | 559 |
| 557 | 20231123 | 095000 | 1697589300 | 26000 | 26050 | 26050 | 26000 | 1207 |
| 558 | 20231123 | 094900 | 1666147400 | 26050 | 26050 | 26050 | 26000 | 116 |
| 559 | 20231123 | 094800 | 1663129250 | 26000 | 26000 | 26050 | 26000 | 59 |
| 560 | 20231123 | 094700 | 1661593600 | 26050 | 26050 | 26050 | 26000 | 870 |
| 561 | 20231123 | 094600 | 1638936500 | 26050 | 26000 | 26050 | 26000 | 578 |
| 562 | 20231123 | 094500 | 1623905500 | 26000 | 26050 | 26050 | 26000 | 523 |
| 563 | 20231123 | 094400 | 1610306700 | 26000 | 26050 | 26050 | 26000 | 1264 |
| 564 | 20231123 | 094300 | 1577435600 | 26000 | 26050 | 26050 | 26000 | 54 |
| 565 | 20231123 | 094200 | 1576029100 | 26050 | 26050 | 26050 | 26000 | 2396 |
| 566 | 20231123 | 094100 | 1513676150 | 26100 | 26050 | 26100 | 26050 | 197 |
| 567 | 20231123 | 094000 | 1508536100 | 26100 | 26050 | 26100 | 26000 | 513 |
| 568 | 20231123 | 093900 | 1495172900 | 26050 | 26100 | 26100 | 26050 | 333 |
| 569 | 20231123 | 093800 | 1486496600 | 26050 | 26000 | 26050 | 26000 | 1634 |
| 570 | 20231123 | 093700 | 1443931100 | 26050 | 26050 | 26050 | 26000 | 115 |
| 571 | 20231123 | 093600 | 1440937950 | 26050 | 26050 | 26050 | 26000 | 163 |
| 572 | 20231123 | 093500 | 1436692450 | 26050 | 26050 | 26050 | 26000 | 827 |
| 573 | 20231123 | 093400 | 1415154200 | 26050 | 26050 | 26050 | 26000 | 882 |
| 574 | 20231123 | 093300 | 1392178200 | 26050 | 26050 | 26050 | 26000 | 1118 |
| 575 | 20231123 | 093200 | 1363057450 | 26050 | 26050 | 26050 | 26000 | 139 |
| 576 | 20231123 | 093100 | 1359440750 | 26050 | 26050 | 26050 | 26000 | 1323 |
| 577 | 20231123 | 093000 | 1324979000 | 26000 | 26050 | 26050 | 26000 | 109 |
| 578 | 20231123 | 092900 | 1322144050 | 26050 | 26000 | 26050 | 26000 | 91 |
| 579 | 20231123 | 092800 | 1319777650 | 26000 | 26050 | 26050 | 26000 | 690 |
| 580 | 20231123 | 092700 | 1301837150 | 26050 | 26000 | 26050 | 26000 | 269 |
| 581 | 20231123 | 092600 | 1294842800 | 26050 | 26100 | 26100 | 26000 | 1081 |
| 582 | 20231123 | 092500 | 1266682450 | 26100 | 26050 | 26100 | 26050 | 915 |
| 583 | 20231123 | 092400 | 1242845800 | 26100 | 26050 | 26100 | 26050 | 709 |
| 584 | 20231123 | 092300 | 1224354450 | 26100 | 26050 | 26100 | 26050 | 945 |
| 585 | 20231123 | 092200 | 1199709100 | 26100 | 26050 | 26100 | 26050 | 650 |
| 586 | 20231123 | 092100 | 1182747750 | 26050 | 26150 | 26150 | 26050 | 3296 |
| 587 | 20231123 | 092000 | 1096728800 | 26100 | 26100 | 26150 | 26100 | 76 |
| 588 | 20231123 | 091900 | 1094741800 | 26100 | 26150 | 26150 | 26100 | 249 |
| 589 | 20231123 | 091800 | 1088230600 | 26150 | 26100 | 26150 | 26100 | 545 |
| 590 | 20231123 | 091700 | 1073979300 | 26100 | 26100 | 26150 | 26100 | 1735 |
| 591 | 20231123 | 091600 | 1028695350 | 26100 | 26050 | 26100 | 26050 | 131 |
| 592 | 20231123 | 091500 | 1025281950 | 26050 | 26100 | 26100 | 26050 | 246 |
| 593 | 20231123 | 091400 | 1018870250 | 26100 | 26050 | 26100 | 26000 | 1570 |
| 594 | 20231123 | 091300 | 977967000 | 26050 | 26050 | 26100 | 26000 | 1716 |
| 595 | 20231123 | 091200 | 933255100 | 26050 | 26050 | 26150 | 26000 | 12494 |
| 596 | 20231123 | 091100 | 607658950 | 26050 | 26050 | 26050 | 26050 | 1747 |
| 597 | 20231123 | 091000 | 562149600 | 26050 | 26050 | 26050 | 26000 | 105 |
| 598 | 20231123 | 090900 | 559418450 | 26050 | 26050 | 26050 | 26000 | 2598 |
| 599 | 20231123 | 090800 | 491763550 | 26050 | 26100 | 26100 | 26050 | 1367 |
| 600 | 20231123 | 090700 | 456145500 | 26100 | 26100 | 26100 | 26050 | 180 |
| 601 | 20231123 | 090600 | 451453300 | 26100 | 26050 | 26100 | 26050 | 43 |
| 602 | 20231123 | 090500 | 450332750 | 26050 | 26050 | 26100 | 26050 | 272 |
| 603 | 20231123 | 090400 | 443246600 | 26050 | 26100 | 26100 | 26050 | 1349 |
| 604 | 20231123 | 090300 | 408040400 | 26100 | 26050 | 26150 | 26050 | 1741 |
| 605 | 20231123 | 090200 | 362615400 | 26050 | 26100 | 26100 | 26050 | 1706 |
| 606 | 20231123 | 090100 | 318157300 | 26050 | 26200 | 26200 | 26050 | 1648 |
| 607 | 20231123 | 090000 | 275094050 | 26200 | 26200 | 26300 | 26000 | 10514 |