34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 193100 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 18024 |
| 3 | 20231121 | 193000 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20231121 | 192900 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20231121 | 192800 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20231121 | 192700 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20231121 | 192600 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20231121 | 192500 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20231121 | 192400 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20231121 | 192300 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20231121 | 192200 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20231121 | 192100 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20231121 | 192000 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20231121 | 191900 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20231121 | 191800 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20231121 | 191700 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20231121 | 191600 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20231121 | 191500 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20231121 | 191400 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20231121 | 191300 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20231121 | 191200 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20231121 | 191100 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20231121 | 191000 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20231121 | 190900 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20231121 | 190800 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20231121 | 190700 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20231121 | 190600 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20231121 | 190500 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20231121 | 190400 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20231121 | 190300 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20231121 | 190200 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20231121 | 190100 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 18024 |
| 33 | 20231121 | 190000 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20231121 | 185900 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20231121 | 185800 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20231121 | 185700 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20231121 | 185600 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20231121 | 185500 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20231121 | 185400 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20231121 | 185300 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20231121 | 185200 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20231121 | 185100 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20231121 | 185000 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20231121 | 184900 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20231121 | 184800 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20231121 | 184700 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20231121 | 184600 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20231121 | 184500 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20231121 | 184400 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20231121 | 184300 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20231121 | 184200 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20231121 | 184100 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20231121 | 184000 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20231121 | 183900 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20231121 | 183800 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20231121 | 183700 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20231121 | 183600 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20231121 | 183500 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20231121 | 183400 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20231121 | 183300 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20231121 | 183200 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20231121 | 183100 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 18024 |
| 63 | 20231121 | 183000 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20231121 | 182900 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20231121 | 182800 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20231121 | 182700 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20231121 | 182600 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20231121 | 182500 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20231121 | 182400 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20231121 | 182300 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20231121 | 182200 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20231121 | 182100 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20231121 | 182000 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20231121 | 181900 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20231121 | 181800 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20231121 | 181700 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20231121 | 181600 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20231121 | 181500 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20231121 | 181400 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20231121 | 181300 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20231121 | 181200 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20231121 | 181100 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20231121 | 181000 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20231121 | 180900 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20231121 | 180800 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20231121 | 180700 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20231121 | 180600 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20231121 | 180500 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20231121 | 180400 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20231121 | 180300 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20231121 | 180200 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20231121 | 180100 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 18024 |
| 93 | 20231121 | 180000 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20231121 | 175900 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20231121 | 175800 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20231121 | 175700 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20231121 | 175600 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20231121 | 175500 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20231121 | 175400 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20231121 | 175300 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20231121 | 175200 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20231121 | 175100 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20231121 | 175000 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20231121 | 174900 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20231121 | 174800 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20231121 | 174700 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20231121 | 174600 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20231121 | 174500 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20231121 | 174400 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20231121 | 174300 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20231121 | 174200 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20231121 | 174100 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20231121 | 174000 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20231121 | 173900 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20231121 | 173800 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20231121 | 173700 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20231121 | 173600 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20231121 | 173500 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20231121 | 173400 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20231121 | 173300 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20231121 | 173200 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20231121 | 173100 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 18024 |
| 123 | 20231121 | 173000 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20231121 | 172900 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20231121 | 172800 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20231121 | 172700 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20231121 | 172600 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20231121 | 172500 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20231121 | 172400 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20231121 | 172300 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20231121 | 172200 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20231121 | 172100 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20231121 | 172000 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20231121 | 171900 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20231121 | 171800 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20231121 | 171700 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20231121 | 171600 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20231121 | 171500 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20231121 | 171400 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20231121 | 171300 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20231121 | 171200 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20231121 | 171100 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20231121 | 171000 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20231121 | 170900 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20231121 | 170800 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20231121 | 170700 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20231121 | 170600 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20231121 | 170500 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20231121 | 170400 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20231121 | 170300 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20231121 | 170200 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20231121 | 170100 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 18024 |
| 153 | 20231121 | 170000 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20231121 | 165900 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20231121 | 165800 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20231121 | 165700 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20231121 | 165600 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20231121 | 165500 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20231121 | 165400 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20231121 | 165300 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20231121 | 165200 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20231121 | 165100 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20231121 | 165000 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20231121 | 164900 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20231121 | 164800 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20231121 | 164700 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20231121 | 164600 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20231121 | 164500 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20231121 | 164400 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20231121 | 164300 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20231121 | 164200 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20231121 | 164100 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20231121 | 164000 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20231121 | 163900 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20231121 | 163800 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20231121 | 163700 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20231121 | 163600 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20231121 | 163500 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20231121 | 163400 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20231121 | 163300 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20231121 | 163200 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20231121 | 163100 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 18024 |
| 183 | 20231121 | 163000 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20231121 | 162900 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 185 | 20231121 | 162800 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20231121 | 162700 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20231121 | 162600 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20231121 | 162500 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20231121 | 162400 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20231121 | 162300 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20231121 | 162200 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20231121 | 162100 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20231121 | 162000 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20231121 | 161900 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20231121 | 161800 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 196 | 20231121 | 161700 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 197 | 20231121 | 161600 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 198 | 20231121 | 161500 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 199 | 20231121 | 161400 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 200 | 20231121 | 161300 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 201 | 20231121 | 161200 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 202 | 20231121 | 161100 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 203 | 20231121 | 161000 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 204 | 20231121 | 160900 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 205 | 20231121 | 160800 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 206 | 20231121 | 160700 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 207 | 20231121 | 160600 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 208 | 20231121 | 160500 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 209 | 20231121 | 160400 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 210 | 20231121 | 160300 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 211 | 20231121 | 160200 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 212 | 20231121 | 160100 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 18024 |
| 213 | 20231121 | 160000 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 214 | 20231121 | 155900 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 215 | 20231121 | 155800 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 216 | 20231121 | 155700 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 217 | 20231121 | 155600 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 218 | 20231121 | 155500 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 219 | 20231121 | 155400 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 220 | 20231121 | 155300 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 221 | 20231121 | 155200 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 222 | 20231121 | 155100 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 223 | 20231121 | 155000 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 224 | 20231121 | 154900 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 225 | 20231121 | 154800 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 226 | 20231121 | 154700 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 227 | 20231121 | 154600 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 228 | 20231121 | 154500 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 229 | 20231121 | 154400 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 230 | 20231121 | 154300 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 231 | 20231121 | 154200 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 232 | 20231121 | 154100 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 233 | 20231121 | 154000 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 234 | 20231121 | 153900 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 235 | 20231121 | 153800 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 236 | 20231121 | 153700 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 237 | 20231121 | 153600 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 238 | 20231121 | 153500 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 239 | 20231121 | 153400 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 240 | 20231121 | 153300 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 241 | 20231121 | 153200 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 242 | 20231121 | 153100 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 18024 |
| 243 | 20231121 | 153000 | 13028643800 | 25750 | 25750 | 25750 | 25750 | 18024 |
| 244 | 20231121 | 152900 | 12564525800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 245 | 20231121 | 152800 | 12564525800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 246 | 20231121 | 152700 | 12564525800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 247 | 20231121 | 152600 | 12564525800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 248 | 20231121 | 152500 | 12564525800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 249 | 20231121 | 152400 | 12564525800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 250 | 20231121 | 152300 | 12564525800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 251 | 20231121 | 152200 | 12564525800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 252 | 20231121 | 152100 | 12564525800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 253 | 20231121 | 152000 | 12564525800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 254 | 20231121 | 151900 | 12564525800 | 25800 | 25800 | 25850 | 25800 | 2083 |
| 255 | 20231121 | 151800 | 12510783800 | 25850 | 25800 | 25850 | 25800 | 985 |
| 256 | 20231121 | 151700 | 12485370150 | 25800 | 25800 | 25800 | 25800 | 1185 |
| 257 | 20231121 | 151600 | 12454797150 | 25800 | 25800 | 25800 | 25750 | 1201 |
| 258 | 20231121 | 151500 | 12423817550 | 25800 | 25800 | 25800 | 25750 | 2991 |
| 259 | 20231121 | 151400 | 12346652100 | 25800 | 25750 | 25800 | 25750 | 5996 |
| 260 | 20231121 | 151300 | 12191968200 | 25800 | 25750 | 25800 | 25750 | 1672 |
| 261 | 20231121 | 151200 | 12148889550 | 25800 | 25800 | 25800 | 25750 | 2137 |
| 262 | 20231121 | 151100 | 12093841300 | 25800 | 25750 | 25800 | 25750 | 960 |
| 263 | 20231121 | 151000 | 12069112400 | 25800 | 25750 | 25800 | 25750 | 672 |
| 264 | 20231121 | 150900 | 12051793800 | 25800 | 25750 | 25800 | 25750 | 1334 |
| 265 | 20231121 | 150800 | 12017403600 | 25800 | 25750 | 25800 | 25750 | 3831 |
| 266 | 20231121 | 150700 | 11918689300 | 25750 | 25800 | 25800 | 25750 | 10188 |
| 267 | 20231121 | 150600 | 11655883300 | 25850 | 25850 | 25850 | 25800 | 2670 |
| 268 | 20231121 | 150500 | 11586982500 | 25800 | 25800 | 25850 | 25800 | 533 |
| 269 | 20231121 | 150400 | 11573220300 | 25850 | 25850 | 25850 | 25800 | 599 |
| 270 | 20231121 | 150300 | 11557740550 | 25850 | 25850 | 25850 | 25800 | 1001 |
| 271 | 20231121 | 150200 | 11531881450 | 25850 | 25800 | 25850 | 25800 | 640 |
| 272 | 20231121 | 150100 | 11515357450 | 25850 | 25850 | 25850 | 25800 | 2196 |
| 273 | 20231121 | 150000 | 11458674100 | 25850 | 25850 | 25900 | 25800 | 2572 |
| 274 | 20231121 | 145900 | 11392213500 | 25850 | 25850 | 25900 | 25800 | 985 |
| 275 | 20231121 | 145800 | 11366770550 | 25850 | 25850 | 25900 | 25800 | 353 |
| 276 | 20231121 | 145700 | 11357640550 | 25850 | 25900 | 25900 | 25800 | 784 |
| 277 | 20231121 | 145600 | 11337358550 | 25850 | 25850 | 25850 | 25800 | 948 |
| 278 | 20231121 | 145500 | 11312875350 | 25850 | 25850 | 25900 | 25800 | 6403 |
| 279 | 20231121 | 145400 | 11147332000 | 25850 | 25900 | 25900 | 25850 | 584 |
| 280 | 20231121 | 145300 | 11132219850 | 25900 | 25900 | 25900 | 25850 | 405 |
| 281 | 20231121 | 145200 | 11121743550 | 25900 | 25900 | 25900 | 25850 | 265 |
| 282 | 20231121 | 145100 | 11114885950 | 25900 | 25900 | 25900 | 25850 | 521 |
| 283 | 20231121 | 145000 | 11101399150 | 25900 | 25850 | 25900 | 25850 | 412 |
| 284 | 20231121 | 144900 | 11090742650 | 25850 | 25850 | 25900 | 25850 | 277 |
| 285 | 20231121 | 144800 | 11083575500 | 25900 | 25900 | 25900 | 25850 | 469 |
| 286 | 20231121 | 144700 | 11071434300 | 25900 | 25900 | 25900 | 25850 | 5213 |
| 287 | 20231121 | 144600 | 10936432350 | 25850 | 25850 | 25900 | 25850 | 1665 |
| 288 | 20231121 | 144500 | 10893332900 | 25850 | 25900 | 25900 | 25850 | 1268 |
| 289 | 20231121 | 144400 | 10860519350 | 25850 | 25850 | 25900 | 25850 | 1010 |
| 290 | 20231121 | 144300 | 10834406100 | 25850 | 25850 | 25850 | 25800 | 1601 |
| 291 | 20231121 | 144200 | 10793041850 | 25850 | 25850 | 25900 | 25800 | 1204 |
| 292 | 20231121 | 144100 | 10761920800 | 25850 | 25850 | 25900 | 25800 | 742 |
| 293 | 20231121 | 144000 | 10742754450 | 25850 | 25800 | 25900 | 25800 | 1277 |
| 294 | 20231121 | 143900 | 10709741400 | 25850 | 25900 | 25900 | 25800 | 1043 |
| 295 | 20231121 | 143800 | 10682784950 | 25850 | 25800 | 25900 | 25800 | 526 |
| 296 | 20231121 | 143700 | 10669200450 | 25800 | 25800 | 25900 | 25800 | 471 |
| 297 | 20231121 | 143600 | 10657038600 | 25800 | 25900 | 25900 | 25800 | 1191 |
| 298 | 20231121 | 143500 | 10626256650 | 25850 | 25900 | 25900 | 25850 | 389 |
| 299 | 20231121 | 143400 | 10616195450 | 25900 | 25900 | 25900 | 25850 | 426 |
| 300 | 20231121 | 143300 | 10605176700 | 25850 | 25850 | 25900 | 25850 | 888 |
| 301 | 20231121 | 143200 | 10582213100 | 25850 | 25850 | 25900 | 25850 | 268 |
| 302 | 20231121 | 143100 | 10575281200 | 25850 | 25850 | 25900 | 25850 | 621 |
| 303 | 20231121 | 143000 | 10559224300 | 25900 | 25850 | 25900 | 25800 | 2716 |
| 304 | 20231121 | 142900 | 10489031600 | 25800 | 25800 | 25850 | 25800 | 653 |
| 305 | 20231121 | 142800 | 10472170800 | 25800 | 25850 | 25850 | 25800 | 272 |
| 306 | 20231121 | 142700 | 10465145900 | 25800 | 25850 | 25850 | 25800 | 568 |
| 307 | 20231121 | 142600 | 10450474200 | 25850 | 25800 | 25850 | 25800 | 3092 |
| 308 | 20231121 | 142500 | 10370552050 | 25850 | 25900 | 25900 | 25800 | 5103 |
| 309 | 20231121 | 142400 | 10238647000 | 25850 | 25900 | 25900 | 25850 | 698 |
| 310 | 20231121 | 142300 | 10220593300 | 25850 | 25900 | 25900 | 25850 | 408 |
| 311 | 20231121 | 142200 | 10210042000 | 25850 | 25850 | 25900 | 25850 | 266 |
| 312 | 20231121 | 142100 | 10203163300 | 25850 | 25900 | 25900 | 25850 | 671 |
| 313 | 20231121 | 142000 | 10185809200 | 25900 | 25900 | 25900 | 25850 | 609 |
| 314 | 20231121 | 141900 | 10170051050 | 25850 | 25900 | 25950 | 25850 | 1762 |
| 315 | 20231121 | 141800 | 10124411900 | 25900 | 25950 | 25950 | 25900 | 579 |
| 316 | 20231121 | 141700 | 10109397050 | 25900 | 25950 | 25950 | 25900 | 725 |
| 317 | 20231121 | 141600 | 10090605200 | 25950 | 25950 | 25950 | 25900 | 754 |
| 318 | 20231121 | 141500 | 10071060700 | 25900 | 25950 | 25950 | 25900 | 660 |
| 319 | 20231121 | 141400 | 10053944950 | 25900 | 25900 | 25950 | 25900 | 409 |
| 320 | 20231121 | 141300 | 10043337300 | 25950 | 25950 | 25950 | 25900 | 391 |
| 321 | 20231121 | 141200 | 10033197250 | 25900 | 25950 | 25950 | 25900 | 540 |
| 322 | 20231121 | 141100 | 10019190100 | 25900 | 25950 | 25950 | 25850 | 548 |
| 323 | 20231121 | 141000 | 10004983950 | 25900 | 25850 | 25950 | 25850 | 990 |
| 324 | 20231121 | 140900 | 9979343100 | 25850 | 25900 | 25900 | 25850 | 584 |
| 325 | 20231121 | 140800 | 9964227250 | 25850 | 25900 | 25900 | 25850 | 387 |
| 326 | 20231121 | 140700 | 9954209850 | 25900 | 25900 | 25900 | 25850 | 477 |
| 327 | 20231121 | 140600 | 9941862450 | 25850 | 25900 | 25900 | 25850 | 570 |
| 328 | 20231121 | 140500 | 9927107750 | 25850 | 25900 | 25900 | 25850 | 461 |
| 329 | 20231121 | 140400 | 9915177750 | 25850 | 25850 | 25900 | 25850 | 404 |
| 330 | 20231121 | 140300 | 9904720150 | 25900 | 25900 | 25900 | 25850 | 854 |
| 331 | 20231121 | 140200 | 9882621900 | 25900 | 25850 | 25900 | 25850 | 676 |
| 332 | 20231121 | 140100 | 9865133850 | 25850 | 25850 | 25900 | 25850 | 923 |
| 333 | 20231121 | 140000 | 9841259050 | 25850 | 25900 | 25900 | 25850 | 732 |
| 334 | 20231121 | 135900 | 9822314800 | 25850 | 25850 | 25900 | 25850 | 3488 |
| 335 | 20231121 | 135800 | 9732144250 | 25900 | 25900 | 25900 | 25850 | 554 |
| 336 | 20231121 | 135700 | 9717816800 | 25850 | 25900 | 25900 | 25850 | 443 |
| 337 | 20231121 | 135600 | 9706356100 | 25850 | 25850 | 25900 | 25850 | 1896 |
| 338 | 20231121 | 135500 | 9657326450 | 25850 | 25850 | 25900 | 25850 | 2130 |
| 339 | 20231121 | 135400 | 9602261950 | 25900 | 25900 | 25900 | 25850 | 519 |
| 340 | 20231121 | 135300 | 9588835300 | 25850 | 25850 | 25900 | 25850 | 578 |
| 341 | 20231121 | 135200 | 9573883350 | 25850 | 25900 | 25900 | 25850 | 262 |
| 342 | 20231121 | 135100 | 9567107100 | 25900 | 25900 | 25900 | 25850 | 2172 |
| 343 | 20231121 | 135000 | 9510949300 | 25900 | 25900 | 25900 | 25850 | 575 |
| 344 | 20231121 | 134900 | 9496080950 | 25900 | 25950 | 25950 | 25850 | 695 |
| 345 | 20231121 | 134800 | 9478094250 | 25950 | 25950 | 25950 | 25850 | 14429 |
| 346 | 20231121 | 134700 | 9104383300 | 25950 | 25900 | 25950 | 25900 | 265 |
| 347 | 20231121 | 134600 | 9097514950 | 25900 | 25950 | 25950 | 25900 | 261 |
| 348 | 20231121 | 134500 | 9090750950 | 25950 | 25900 | 25950 | 25900 | 577 |
| 349 | 20231121 | 134400 | 9075784300 | 25900 | 25900 | 25950 | 25900 | 341 |
| 350 | 20231121 | 134300 | 9066942850 | 25900 | 25900 | 25950 | 25900 | 224 |
| 351 | 20231121 | 134200 | 9061136400 | 25900 | 25900 | 25950 | 25900 | 248 |
| 352 | 20231121 | 134100 | 9054705700 | 25950 | 25900 | 25950 | 25900 | 5620 |
| 353 | 20231121 | 134000 | 8909030450 | 25950 | 25950 | 25950 | 25900 | 240 |
| 354 | 20231121 | 133900 | 8902808850 | 25900 | 25950 | 25950 | 25900 | 513 |
| 355 | 20231121 | 133800 | 8889506400 | 25900 | 25950 | 25950 | 25900 | 730 |
| 356 | 20231121 | 133700 | 8870590400 | 25900 | 25950 | 26000 | 25900 | 1806 |
| 357 | 20231121 | 133600 | 8823668750 | 25950 | 25950 | 26000 | 25950 | 940 |
| 358 | 20231121 | 133500 | 8799271450 | 25950 | 25950 | 26000 | 25950 | 1406 |
| 359 | 20231121 | 133400 | 8762782300 | 25950 | 25900 | 26000 | 25900 | 2278 |
| 360 | 20231121 | 133300 | 8703618600 | 25950 | 25950 | 26000 | 25900 | 1015 |
| 361 | 20231121 | 133200 | 8677278000 | 25950 | 26000 | 26000 | 25900 | 1953 |
| 362 | 20231121 | 133100 | 8626596150 | 25900 | 26000 | 26000 | 25900 | 2449 |
| 363 | 20231121 | 133000 | 8562986100 | 25950 | 25950 | 26000 | 25950 | 539 |
| 364 | 20231121 | 132900 | 8548995850 | 25950 | 26000 | 26000 | 25950 | 2362 |
| 365 | 20231121 | 132800 | 8487696300 | 25950 | 26000 | 26000 | 25950 | 340 |
| 366 | 20231121 | 132700 | 8478870700 | 25950 | 25950 | 26000 | 25950 | 524 |
| 367 | 20231121 | 132600 | 8465261100 | 25950 | 26000 | 26000 | 25950 | 878 |
| 368 | 20231121 | 132500 | 8442438700 | 26000 | 26000 | 26000 | 25950 | 319 |
| 369 | 20231121 | 132400 | 8434156800 | 25950 | 26000 | 26050 | 25950 | 1492 |
| 370 | 20231121 | 132300 | 8395366900 | 26050 | 26050 | 26050 | 26000 | 135 |
| 371 | 20231121 | 132200 | 8391852850 | 26050 | 26050 | 26050 | 26000 | 152 |
| 372 | 20231121 | 132100 | 8387894700 | 26000 | 26000 | 26050 | 26000 | 212 |
| 373 | 20231121 | 132000 | 8382379200 | 26000 | 26000 | 26050 | 26000 | 149 |
| 374 | 20231121 | 131900 | 8378502600 | 26000 | 26000 | 26050 | 25950 | 1109 |
| 375 | 20231121 | 131800 | 8349668750 | 26000 | 25950 | 26000 | 25950 | 427 |
| 376 | 20231121 | 131700 | 8338567600 | 26000 | 26050 | 26050 | 26000 | 228 |
| 377 | 20231121 | 131600 | 8332634400 | 26050 | 26000 | 26050 | 26000 | 170 |
| 378 | 20231121 | 131500 | 8328210800 | 26000 | 25950 | 26050 | 25950 | 370 |
| 379 | 20231121 | 131400 | 8318599250 | 26050 | 25950 | 26050 | 25950 | 8351 |
| 380 | 20231121 | 131300 | 8101425000 | 25950 | 26000 | 26000 | 25950 | 1055 |
| 381 | 20231121 | 131200 | 8074002250 | 26000 | 26000 | 26000 | 26000 | 99 |
| 382 | 20231121 | 131100 | 8071428250 | 25950 | 26000 | 26000 | 25950 | 639 |
| 383 | 20231121 | 131000 | 8054842800 | 26000 | 25950 | 26000 | 25900 | 1187 |
| 384 | 20231121 | 130900 | 8024044750 | 25950 | 25900 | 25950 | 25900 | 702 |
| 385 | 20231121 | 130800 | 8005856150 | 25950 | 25950 | 25950 | 25900 | 1117 |
| 386 | 20231121 | 130700 | 7976876250 | 26000 | 25950 | 26000 | 25900 | 690 |
| 387 | 20231121 | 130600 | 7958969000 | 25900 | 26000 | 26000 | 25900 | 240 |
| 388 | 20231121 | 130500 | 7952744050 | 26000 | 25950 | 26000 | 25900 | 550 |
| 389 | 20231121 | 130400 | 7938471650 | 25950 | 26000 | 26000 | 25900 | 289 |
| 390 | 20231121 | 130300 | 7930978100 | 26000 | 25950 | 26000 | 25950 | 448 |
| 391 | 20231121 | 130200 | 7919348700 | 25950 | 26000 | 26000 | 25950 | 440 |
| 392 | 20231121 | 130100 | 7907928100 | 26000 | 26000 | 26000 | 25950 | 326 |
| 393 | 20231121 | 130000 | 7899462950 | 25950 | 26000 | 26000 | 25950 | 189 |
| 394 | 20231121 | 125900 | 7894554850 | 25950 | 26000 | 26000 | 25950 | 335 |
| 395 | 20231121 | 125800 | 7885856500 | 26000 | 26000 | 26000 | 26000 | 207 |
| 396 | 20231121 | 125700 | 7880474500 | 26000 | 26000 | 26000 | 25950 | 242 |
| 397 | 20231121 | 125600 | 7874191050 | 26000 | 26000 | 26000 | 25950 | 134 |
| 398 | 20231121 | 125500 | 7870711150 | 26000 | 26000 | 26000 | 25950 | 195 |
| 399 | 20231121 | 125400 | 7865644950 | 26000 | 26000 | 26000 | 25950 | 401 |
| 400 | 20231121 | 125300 | 7855234000 | 26000 | 26000 | 26000 | 25950 | 201 |
| 401 | 20231121 | 125200 | 7850011500 | 25950 | 26000 | 26000 | 25900 | 2337 |
| 402 | 20231121 | 125100 | 7789365250 | 26000 | 25950 | 26000 | 25950 | 5311 |
| 403 | 20231121 | 125000 | 7651540250 | 25950 | 26000 | 26000 | 25950 | 1228 |
| 404 | 20231121 | 124900 | 7619667750 | 25950 | 26000 | 26000 | 25950 | 257 |
| 405 | 20231121 | 124800 | 7612993300 | 26000 | 25950 | 26000 | 25950 | 654 |
| 406 | 20231121 | 124700 | 7596004900 | 25950 | 26000 | 26000 | 25950 | 294 |
| 407 | 20231121 | 124600 | 7588371150 | 26000 | 26000 | 26000 | 25950 | 291 |
| 408 | 20231121 | 124500 | 7580813000 | 25950 | 25950 | 26000 | 25950 | 2126 |
| 409 | 20231121 | 124400 | 7525640550 | 25950 | 26000 | 26000 | 25950 | 386 |
| 410 | 20231121 | 124300 | 7515620650 | 25950 | 25950 | 26000 | 25950 | 466 |
| 411 | 20231121 | 124200 | 7503514850 | 25950 | 26000 | 26050 | 25950 | 515 |
| 412 | 20231121 | 124100 | 7490126600 | 26000 | 26000 | 26050 | 25950 | 269 |
| 413 | 20231121 | 124000 | 7483131950 | 26000 | 26000 | 26050 | 26000 | 529 |
| 414 | 20231121 | 123900 | 7469374850 | 26000 | 26000 | 26050 | 26000 | 219 |
| 415 | 20231121 | 123800 | 7463678100 | 26000 | 26000 | 26050 | 26000 | 731 |
| 416 | 20231121 | 123700 | 7444669600 | 26050 | 26050 | 26050 | 26000 | 463 |
| 417 | 20231121 | 123600 | 7432615000 | 26000 | 26050 | 26050 | 26000 | 1644 |
| 418 | 20231121 | 123500 | 7389867600 | 26000 | 26000 | 26050 | 26000 | 601 |
| 419 | 20231121 | 123400 | 7374238900 | 26000 | 26000 | 26050 | 26000 | 1246 |
| 420 | 20231121 | 123300 | 7341839450 | 26000 | 26000 | 26050 | 26000 | 657 |
| 421 | 20231121 | 123200 | 7324754950 | 26000 | 26000 | 26050 | 26000 | 347 |
| 422 | 20231121 | 123100 | 7315729350 | 26000 | 26000 | 26050 | 26000 | 868 |
| 423 | 20231121 | 123000 | 7293158850 | 26000 | 26000 | 26050 | 26000 | 789 |
| 424 | 20231121 | 122900 | 7272639250 | 26000 | 26000 | 26050 | 26000 | 383 |
| 425 | 20231121 | 122800 | 7262667650 | 26050 | 26050 | 26050 | 26000 | 425 |
| 426 | 20231121 | 122700 | 7251610150 | 26000 | 26050 | 26050 | 26000 | 324 |
| 427 | 20231121 | 122600 | 7243181400 | 26050 | 26000 | 26050 | 26000 | 781 |
| 428 | 20231121 | 122500 | 7222841100 | 26050 | 26000 | 26050 | 26000 | 402 |
| 429 | 20231121 | 122400 | 7212381050 | 26050 | 26000 | 26050 | 26000 | 540 |
| 430 | 20231121 | 122300 | 7198336750 | 26000 | 26000 | 26050 | 26000 | 1270 |
| 431 | 20231121 | 122200 | 7165313600 | 26050 | 26050 | 26050 | 26000 | 429 |
| 432 | 20231121 | 122100 | 7154155100 | 26000 | 26050 | 26050 | 26000 | 321 |
| 433 | 20231121 | 122000 | 7145801800 | 26050 | 26050 | 26050 | 26000 | 296 |
| 434 | 20231121 | 121900 | 7138101700 | 26050 | 26050 | 26050 | 26000 | 250 |
| 435 | 20231121 | 121800 | 7131592750 | 26050 | 26050 | 26050 | 26050 | 142 |
| 436 | 20231121 | 121700 | 7127893650 | 26050 | 26050 | 26050 | 26000 | 71 |
| 437 | 20231121 | 121600 | 7126044600 | 26050 | 26050 | 26050 | 26050 | 66 |
| 438 | 20231121 | 121500 | 7124325300 | 26050 | 26050 | 26050 | 26000 | 102 |
| 439 | 20231121 | 121400 | 7121670400 | 26050 | 26000 | 26050 | 26000 | 318 |
| 440 | 20231121 | 121300 | 7113399350 | 26000 | 26050 | 26050 | 26000 | 1010 |
| 441 | 20231121 | 121200 | 7087098250 | 26050 | 26000 | 26050 | 26000 | 4801 |
| 442 | 20231121 | 121100 | 6962159700 | 26000 | 25950 | 26000 | 25950 | 1596 |
| 443 | 20231121 | 121000 | 6920686700 | 26000 | 26000 | 26000 | 25950 | 482 |
| 444 | 20231121 | 120900 | 6908171950 | 26000 | 25950 | 26000 | 25950 | 288 |
| 445 | 20231121 | 120800 | 6900693800 | 25950 | 26000 | 26000 | 25950 | 258 |
| 446 | 20231121 | 120700 | 6893994250 | 25950 | 26000 | 26000 | 25950 | 205 |
| 447 | 20231121 | 120600 | 6888670500 | 26000 | 25950 | 26000 | 25950 | 277 |
| 448 | 20231121 | 120500 | 6881473950 | 25950 | 26000 | 26000 | 25950 | 255 |
| 449 | 20231121 | 120400 | 6874853700 | 25950 | 26000 | 26000 | 25950 | 159 |
| 450 | 20231121 | 120300 | 6870721200 | 26000 | 26000 | 26000 | 26000 | 152 |
| 451 | 20231121 | 120200 | 6866769200 | 26000 | 26000 | 26000 | 25950 | 198 |
| 452 | 20231121 | 120100 | 6861626400 | 26000 | 26000 | 26000 | 25950 | 299 |
| 453 | 20231121 | 120000 | 6853852450 | 26000 | 26000 | 26000 | 25950 | 121 |
| 454 | 20231121 | 115900 | 6850708650 | 26000 | 25900 | 26000 | 25900 | 1207 |
| 455 | 20231121 | 115800 | 6819388500 | 25950 | 25950 | 26000 | 25950 | 1239 |
| 456 | 20231121 | 115700 | 6787232750 | 26000 | 26000 | 26000 | 25950 | 168 |
| 457 | 20231121 | 115600 | 6782868350 | 25950 | 26000 | 26000 | 25950 | 221 |
| 458 | 20231121 | 115500 | 6777127500 | 25950 | 25950 | 26000 | 25950 | 109 |
| 459 | 20231121 | 115400 | 6774296100 | 26000 | 26000 | 26000 | 25950 | 114 |
| 460 | 20231121 | 115300 | 6771334350 | 26000 | 26000 | 26000 | 25950 | 147 |
| 461 | 20231121 | 115200 | 6767515350 | 26000 | 26000 | 26000 | 25950 | 392 |
| 462 | 20231121 | 115100 | 6757332150 | 26000 | 25950 | 26000 | 25950 | 20 |
| 463 | 20231121 | 115000 | 6756812200 | 25950 | 26000 | 26000 | 25900 | 509 |
| 464 | 20231121 | 114900 | 6743611250 | 26000 | 26000 | 26000 | 25950 | 1077 |
| 465 | 20231121 | 114800 | 6715659000 | 25900 | 26000 | 26000 | 25900 | 5090 |
| 466 | 20231121 | 114700 | 6583570600 | 25950 | 25950 | 25950 | 25950 | 867 |
| 467 | 20231121 | 114600 | 6561071950 | 25950 | 25950 | 25950 | 25900 | 711 |
| 468 | 20231121 | 114500 | 6542626500 | 25950 | 25900 | 26000 | 25900 | 3254 |
| 469 | 20231121 | 114400 | 6458049950 | 25950 | 25950 | 25950 | 25950 | 466 |
| 470 | 20231121 | 114300 | 6445957250 | 25950 | 25950 | 26000 | 25900 | 1206 |
| 471 | 20231121 | 114200 | 6414658300 | 25950 | 25950 | 25950 | 25950 | 417 |
| 472 | 20231121 | 114100 | 6403837150 | 25950 | 25950 | 26000 | 25950 | 1045 |
| 473 | 20231121 | 114000 | 6376716700 | 25900 | 25950 | 26000 | 25900 | 1586 |
| 474 | 20231121 | 113900 | 6335560050 | 25950 | 25950 | 26000 | 25950 | 1330 |
| 475 | 20231121 | 113800 | 6301038750 | 25950 | 25950 | 26000 | 25950 | 306 |
| 476 | 20231121 | 113700 | 6293083350 | 25950 | 25950 | 26000 | 25950 | 1219 |
| 477 | 20231121 | 113600 | 6261447400 | 25950 | 26000 | 26000 | 25950 | 660 |
| 478 | 20231121 | 113500 | 6244304150 | 26000 | 25950 | 26000 | 25950 | 879 |
| 479 | 20231121 | 113400 | 6221486900 | 25950 | 26000 | 26000 | 25950 | 1240 |
| 480 | 20231121 | 113300 | 6189303900 | 25950 | 26000 | 26000 | 25950 | 1742 |
| 481 | 20231121 | 113200 | 6144096450 | 26000 | 26000 | 26000 | 25950 | 406 |
| 482 | 20231121 | 113100 | 6133541950 | 25950 | 25950 | 26000 | 25950 | 566 |
| 483 | 20231121 | 113000 | 6118840750 | 25950 | 25950 | 26000 | 25950 | 276 |
| 484 | 20231121 | 112900 | 6111669900 | 25950 | 26000 | 26000 | 25950 | 214 |
| 485 | 20231121 | 112800 | 6106111900 | 25950 | 26000 | 26000 | 25950 | 251 |
| 486 | 20231121 | 112700 | 6099591350 | 25950 | 25950 | 26000 | 25950 | 901 |
| 487 | 20231121 | 112600 | 6076207350 | 25950 | 25950 | 26000 | 25950 | 401 |
| 488 | 20231121 | 112500 | 6065798900 | 26000 | 26000 | 26000 | 26000 | 447 |
| 489 | 20231121 | 112400 | 6054176900 | 25900 | 26000 | 26000 | 25900 | 361 |
| 490 | 20231121 | 112300 | 6044808200 | 26000 | 26000 | 26000 | 25950 | 341 |
| 491 | 20231121 | 112200 | 6035948500 | 25950 | 25950 | 26000 | 25950 | 474 |
| 492 | 20231121 | 112100 | 6023645700 | 25950 | 26000 | 26000 | 25950 | 1245 |
| 493 | 20231121 | 112000 | 5991310400 | 26000 | 26000 | 26000 | 26000 | 121 |
| 494 | 20231121 | 111900 | 5988164400 | 26000 | 26000 | 26000 | 26000 | 60 |
| 495 | 20231121 | 111800 | 5986604400 | 26000 | 25950 | 26000 | 25950 | 885 |
| 496 | 20231121 | 111700 | 5963594700 | 25950 | 25950 | 26000 | 25950 | 403 |
| 497 | 20231121 | 111600 | 5953133750 | 26000 | 26000 | 26000 | 25950 | 240 |
| 498 | 20231121 | 111500 | 5946900750 | 25950 | 26000 | 26000 | 25950 | 346 |
| 499 | 20231121 | 111400 | 5937909350 | 25950 | 26000 | 26000 | 25950 | 176 |
| 500 | 20231121 | 111300 | 5933338000 | 26000 | 26000 | 26000 | 25950 | 1971 |
| 501 | 20231121 | 111200 | 5882092550 | 25950 | 25950 | 26000 | 25950 | 1094 |
| 502 | 20231121 | 111100 | 5853698800 | 25950 | 26000 | 26000 | 25950 | 201 |
| 503 | 20231121 | 111000 | 5848475400 | 25950 | 26000 | 26000 | 25950 | 303 |
| 504 | 20231121 | 110900 | 5840599450 | 26000 | 25950 | 26000 | 25950 | 186 |
| 505 | 20231121 | 110800 | 5835770250 | 26000 | 25950 | 26000 | 25950 | 745 |
| 506 | 20231121 | 110700 | 5816415700 | 26000 | 26050 | 26050 | 25950 | 4167 |
| 507 | 20231121 | 110600 | 5708072300 | 26000 | 26050 | 26050 | 26000 | 612 |
| 508 | 20231121 | 110500 | 5692153950 | 26050 | 26050 | 26050 | 26000 | 123 |
| 509 | 20231121 | 110400 | 5688950200 | 26000 | 26000 | 26050 | 26000 | 1082 |
| 510 | 20231121 | 110300 | 5660815200 | 26000 | 26050 | 26050 | 26000 | 284 |
| 511 | 20231121 | 110200 | 5653418300 | 26050 | 26050 | 26050 | 26000 | 705 |
| 512 | 20231121 | 110100 | 5635053100 | 26050 | 26050 | 26050 | 26000 | 207 |
| 513 | 20231121 | 110000 | 5629665950 | 26050 | 26050 | 26050 | 26000 | 341 |
| 514 | 20231121 | 105900 | 5620785100 | 26050 | 26000 | 26050 | 26000 | 1825 |
| 515 | 20231121 | 105800 | 5573254950 | 26050 | 26050 | 26050 | 26000 | 446 |
| 516 | 20231121 | 105700 | 5561648000 | 26050 | 26050 | 26050 | 26000 | 346 |
| 517 | 20231121 | 105600 | 5552646850 | 26050 | 26000 | 26050 | 26000 | 477 |
| 518 | 20231121 | 105500 | 5540239250 | 26000 | 26000 | 26050 | 26000 | 464 |
| 519 | 20231121 | 105400 | 5528168950 | 26050 | 26050 | 26050 | 26000 | 530 |
| 520 | 20231121 | 105300 | 5514373550 | 26050 | 26050 | 26050 | 26000 | 537 |
| 521 | 20231121 | 105200 | 5500394750 | 26000 | 26050 | 26050 | 26000 | 579 |
| 522 | 20231121 | 105100 | 5485317300 | 26050 | 26000 | 26050 | 26000 | 517 |
| 523 | 20231121 | 105000 | 5471868750 | 26050 | 26050 | 26050 | 26000 | 793 |
| 524 | 20231121 | 104900 | 5451224300 | 26050 | 26050 | 26050 | 26000 | 2594 |
| 525 | 20231121 | 104800 | 5383763000 | 26050 | 26050 | 26050 | 26000 | 334 |
| 526 | 20231121 | 104700 | 5375069050 | 26050 | 26000 | 26050 | 26000 | 379 |
| 527 | 20231121 | 104600 | 5365208350 | 26000 | 25950 | 26000 | 25950 | 4233 |
| 528 | 20231121 | 104500 | 5255180850 | 25950 | 26000 | 26000 | 25950 | 565 |
| 529 | 20231121 | 104400 | 5240508400 | 26000 | 26000 | 26000 | 25950 | 578 |
| 530 | 20231121 | 104300 | 5225499200 | 26000 | 25950 | 26000 | 25950 | 691 |
| 531 | 20231121 | 104200 | 5207562850 | 26000 | 25950 | 26000 | 25950 | 1613 |
| 532 | 20231121 | 104100 | 5165699600 | 25950 | 26000 | 26000 | 25950 | 850 |
| 533 | 20231121 | 104000 | 5143619200 | 26000 | 26000 | 26000 | 25950 | 1131 |
| 534 | 20231121 | 103900 | 5114245950 | 26000 | 26000 | 26000 | 26000 | 294 |
| 535 | 20231121 | 103800 | 5106601950 | 26000 | 26000 | 26000 | 25950 | 323 |
| 536 | 20231121 | 103700 | 5098206900 | 26000 | 25950 | 26000 | 25950 | 505 |
| 537 | 20231121 | 103600 | 5085081100 | 25950 | 26000 | 26000 | 25950 | 182 |
| 538 | 20231121 | 103500 | 5080352950 | 25950 | 26000 | 26000 | 25950 | 1072 |
| 539 | 20231121 | 103400 | 5052512950 | 26000 | 26000 | 26000 | 25950 | 1403 |
| 540 | 20231121 | 103300 | 5016047650 | 26000 | 26000 | 26000 | 25950 | 359 |
| 541 | 20231121 | 103200 | 5006723300 | 26000 | 26000 | 26000 | 25950 | 505 |
| 542 | 20231121 | 103100 | 4993614900 | 26000 | 26000 | 26000 | 25950 | 400 |
| 543 | 20231121 | 103000 | 4983226800 | 25950 | 26000 | 26000 | 25950 | 630 |
| 544 | 20231121 | 102900 | 4966857300 | 26000 | 26000 | 26000 | 25950 | 1135 |
| 545 | 20231121 | 102800 | 4937354350 | 26000 | 26000 | 26000 | 25950 | 1253 |
| 546 | 20231121 | 102700 | 4904820350 | 26000 | 26000 | 26000 | 25950 | 414 |
| 547 | 20231121 | 102600 | 4894072750 | 25950 | 25950 | 26000 | 25950 | 284 |
| 548 | 20231121 | 102500 | 4886699400 | 25950 | 26000 | 26000 | 25950 | 450 |
| 549 | 20231121 | 102400 | 4875015350 | 26000 | 26000 | 26000 | 25950 | 1437 |
| 550 | 20231121 | 102300 | 4837670350 | 26050 | 26050 | 26050 | 26000 | 710 |
| 551 | 20231121 | 102200 | 4819201850 | 26050 | 26050 | 26050 | 26000 | 1199 |
| 552 | 20231121 | 102100 | 4787994850 | 26000 | 26050 | 26050 | 26000 | 1479 |
| 553 | 20231121 | 102000 | 4749534850 | 26050 | 26050 | 26050 | 26000 | 890 |
| 554 | 20231121 | 101900 | 4726352350 | 26050 | 26050 | 26050 | 26050 | 104 |
| 555 | 20231121 | 101800 | 4723643150 | 26050 | 26050 | 26050 | 26000 | 1028 |
| 556 | 20231121 | 101700 | 4696865550 | 26050 | 26000 | 26050 | 26000 | 223 |
| 557 | 20231121 | 101600 | 4691060250 | 26000 | 26000 | 26000 | 26000 | 452 |
| 558 | 20231121 | 101500 | 4679308250 | 26000 | 26000 | 26000 | 25950 | 1816 |
| 559 | 20231121 | 101400 | 4632109300 | 26000 | 26000 | 26000 | 25950 | 3079 |
| 560 | 20231121 | 101300 | 4552070350 | 26000 | 26000 | 26000 | 25950 | 655 |
| 561 | 20231121 | 101200 | 4535059350 | 26000 | 25950 | 26000 | 25950 | 641 |
| 562 | 20231121 | 101100 | 4518411300 | 25950 | 26000 | 26000 | 25950 | 540 |
| 563 | 20231121 | 101000 | 4504394550 | 26000 | 25950 | 26000 | 25950 | 1145 |
| 564 | 20231121 | 100900 | 4474637800 | 26000 | 26000 | 26000 | 25950 | 1434 |
| 565 | 20231121 | 100800 | 4437368750 | 26000 | 26000 | 26000 | 26000 | 162 |
| 566 | 20231121 | 100700 | 4433156750 | 25950 | 26000 | 26000 | 25950 | 415 |
| 567 | 20231121 | 100600 | 4422383450 | 26000 | 26000 | 26000 | 25950 | 396 |
| 568 | 20231121 | 100500 | 4412097450 | 26000 | 25950 | 26000 | 25950 | 843 |
| 569 | 20231121 | 100400 | 4390180200 | 25950 | 25950 | 25950 | 25900 | 4684 |
| 570 | 20231121 | 100300 | 4268665300 | 25950 | 25950 | 25950 | 25900 | 4284 |
| 571 | 20231121 | 100200 | 4157506300 | 25950 | 25950 | 26100 | 25900 | 3343 |
| 572 | 20231121 | 100100 | 4070756100 | 25950 | 26050 | 26100 | 25950 | 11671 |
| 573 | 20231121 | 100000 | 3767192300 | 26050 | 26050 | 26100 | 26050 | 560 |
| 574 | 20231121 | 095900 | 3752598050 | 26050 | 26100 | 26100 | 26050 | 230 |
| 575 | 20231121 | 095800 | 3746596900 | 26100 | 26100 | 26150 | 26050 | 642 |
| 576 | 20231121 | 095700 | 3729839500 | 26150 | 26100 | 26150 | 26050 | 2603 |
| 577 | 20231121 | 095600 | 3661901600 | 26100 | 26150 | 26150 | 26100 | 6379 |
| 578 | 20231121 | 095500 | 3495402500 | 26150 | 26150 | 26150 | 26100 | 938 |
| 579 | 20231121 | 095400 | 3470913150 | 26100 | 26150 | 26150 | 26100 | 905 |
| 580 | 20231121 | 095300 | 3447282400 | 26100 | 26100 | 26150 | 26100 | 11384 |
| 581 | 20231121 | 095200 | 3150138850 | 26100 | 26050 | 26100 | 26000 | 7190 |
| 582 | 20231121 | 095100 | 2962835400 | 26050 | 26050 | 26050 | 26000 | 427 |
| 583 | 20231121 | 095000 | 2951729900 | 26050 | 26000 | 26050 | 26000 | 402 |
| 584 | 20231121 | 094900 | 2941265450 | 26000 | 26050 | 26050 | 26000 | 234 |
| 585 | 20231121 | 094800 | 2935174600 | 26000 | 26000 | 26050 | 26000 | 239 |
| 586 | 20231121 | 094700 | 2928954700 | 26050 | 26000 | 26050 | 26000 | 891 |
| 587 | 20231121 | 094600 | 2905749900 | 26000 | 26050 | 26050 | 26000 | 777 |
| 588 | 20231121 | 094500 | 2885524150 | 26050 | 26000 | 26050 | 26000 | 685 |
| 589 | 20231121 | 094400 | 2867695650 | 26000 | 26050 | 26050 | 26000 | 445 |
| 590 | 20231121 | 094300 | 2856121750 | 26050 | 26050 | 26100 | 26000 | 2751 |
| 591 | 20231121 | 094200 | 2784455500 | 26050 | 26050 | 26050 | 26000 | 598 |
| 592 | 20231121 | 094100 | 2768877650 | 26050 | 26000 | 26100 | 26000 | 647 |
| 593 | 20231121 | 094000 | 2752024000 | 26000 | 26050 | 26100 | 26000 | 253 |
| 594 | 20231121 | 093900 | 2745427800 | 26050 | 26050 | 26100 | 26000 | 244 |
| 595 | 20231121 | 093800 | 2739063300 | 26050 | 26050 | 26100 | 26050 | 1119 |
| 596 | 20231121 | 093700 | 2709912200 | 26050 | 26100 | 26100 | 26050 | 1028 |
| 597 | 20231121 | 093600 | 2683129850 | 26100 | 26100 | 26100 | 26050 | 1058 |
| 598 | 20231121 | 093500 | 2655563200 | 26100 | 26100 | 26100 | 26050 | 444 |
| 599 | 20231121 | 093400 | 2643984250 | 26050 | 26100 | 26100 | 26050 | 618 |
| 600 | 20231121 | 093300 | 2627868900 | 26100 | 26100 | 26100 | 26050 | 543 |
| 601 | 20231121 | 093200 | 2613711950 | 26100 | 26050 | 26100 | 25950 | 9275 |
| 602 | 20231121 | 093100 | 2372268500 | 26050 | 26050 | 26050 | 26000 | 3619 |
| 603 | 20231121 | 093000 | 2278169500 | 26000 | 26050 | 26050 | 25950 | 939 |
| 604 | 20231121 | 092900 | 2253741200 | 26050 | 26050 | 26050 | 26000 | 3054 |
| 605 | 20231121 | 092800 | 2174331200 | 26050 | 26050 | 26050 | 26000 | 645 |
| 606 | 20231121 | 092700 | 2157553700 | 26050 | 26050 | 26050 | 26000 | 301 |
| 607 | 20231121 | 092600 | 2149720700 | 26000 | 26000 | 26050 | 26000 | 468 |
| 608 | 20231121 | 092500 | 2137535050 | 26050 | 26000 | 26050 | 26000 | 223 |
| 609 | 20231121 | 092400 | 2131728400 | 26000 | 26050 | 26050 | 26000 | 653 |
| 610 | 20231121 | 092300 | 2114731750 | 26050 | 26050 | 26050 | 26000 | 635 |
| 611 | 20231121 | 092200 | 2098193250 | 26050 | 26050 | 26050 | 26000 | 777 |
| 612 | 20231121 | 092100 | 2077955400 | 26100 | 26000 | 26100 | 26000 | 4428 |
| 613 | 20231121 | 092000 | 1962613750 | 26000 | 26000 | 26000 | 25950 | 1283 |
| 614 | 20231121 | 091900 | 1929258250 | 25950 | 26000 | 26000 | 25950 | 815 |
| 615 | 20231121 | 091800 | 1908080100 | 26000 | 26000 | 26050 | 26000 | 4706 |
| 616 | 20231121 | 091700 | 1785720550 | 26000 | 26050 | 26050 | 26000 | 1285 |
| 617 | 20231121 | 091600 | 1752288950 | 26050 | 26050 | 26050 | 26000 | 1407 |
| 618 | 20231121 | 091500 | 1715643800 | 26050 | 26100 | 26100 | 26000 | 4281 |
| 619 | 20231121 | 091400 | 1604150050 | 26050 | 26150 | 26150 | 26050 | 1321 |
| 620 | 20231121 | 091300 | 1569683600 | 26100 | 26100 | 26150 | 26050 | 5587 |
| 621 | 20231121 | 091200 | 1423843850 | 26050 | 26000 | 26100 | 26000 | 6807 |
| 622 | 20231121 | 091100 | 1246673850 | 26000 | 25950 | 26000 | 25950 | 1521 |
| 623 | 20231121 | 091000 | 1207135550 | 26000 | 25950 | 26000 | 25900 | 1172 |
| 624 | 20231121 | 090900 | 1176729000 | 25900 | 25900 | 25950 | 25900 | 726 |
| 625 | 20231121 | 090800 | 1157910900 | 25950 | 25950 | 25950 | 25900 | 1804 |
| 626 | 20231121 | 090700 | 1111099200 | 25950 | 25900 | 25950 | 25850 | 4852 |
| 627 | 20231121 | 090600 | 985532000 | 25850 | 25900 | 25900 | 25850 | 3765 |
| 628 | 20231121 | 090500 | 888189450 | 25900 | 25850 | 25950 | 25850 | 1053 |
| 629 | 20231121 | 090400 | 860924800 | 25850 | 25950 | 26000 | 25850 | 13110 |
| 630 | 20231121 | 090300 | 520986100 | 25950 | 26050 | 26050 | 25950 | 3560 |
| 631 | 20231121 | 090200 | 428461200 | 26050 | 26050 | 26100 | 26000 | 2614 |
| 632 | 20231121 | 090100 | 360395450 | 26100 | 26000 | 26100 | 26000 | 1416 |
| 633 | 20231121 | 090000 | 323471650 | 26000 | 26050 | 26100 | 25950 | 12424 |