33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 190600 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 16826 |
| 3 | 20231121 | 190500 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 4 | 20231121 | 190400 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 5 | 20231121 | 190300 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 6 | 20231121 | 190200 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 7 | 20231121 | 190100 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 8 | 20231121 | 190000 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 9 | 20231121 | 185900 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 10 | 20231121 | 185800 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 11 | 20231121 | 185700 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 12 | 20231121 | 185600 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 13 | 20231121 | 185500 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 14 | 20231121 | 185400 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 15 | 20231121 | 185300 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 16 | 20231121 | 185200 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 17 | 20231121 | 185100 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 18 | 20231121 | 185000 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 19 | 20231121 | 184900 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 20 | 20231121 | 184800 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 21 | 20231121 | 184700 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 22 | 20231121 | 184600 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 23 | 20231121 | 184500 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 24 | 20231121 | 184400 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 25 | 20231121 | 184300 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 26 | 20231121 | 184200 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 27 | 20231121 | 184100 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 28 | 20231121 | 184000 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 29 | 20231121 | 183900 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 30 | 20231121 | 183800 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 31 | 20231121 | 183700 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 32 | 20231121 | 183600 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 16826 |
| 33 | 20231121 | 183500 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 34 | 20231121 | 183400 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 35 | 20231121 | 183300 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 36 | 20231121 | 183200 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 37 | 20231121 | 183100 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 38 | 20231121 | 183000 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 39 | 20231121 | 182900 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 40 | 20231121 | 182800 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 41 | 20231121 | 182700 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 42 | 20231121 | 182600 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 43 | 20231121 | 182500 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 44 | 20231121 | 182400 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 45 | 20231121 | 182300 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 46 | 20231121 | 182200 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 47 | 20231121 | 182100 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 48 | 20231121 | 182000 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 49 | 20231121 | 181900 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 50 | 20231121 | 181800 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 51 | 20231121 | 181700 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 52 | 20231121 | 181600 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 53 | 20231121 | 181500 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 54 | 20231121 | 181400 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 55 | 20231121 | 181300 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 56 | 20231121 | 181200 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 57 | 20231121 | 181100 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 58 | 20231121 | 181000 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 59 | 20231121 | 180900 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 60 | 20231121 | 180800 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 61 | 20231121 | 180700 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 62 | 20231121 | 180600 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 16826 |
| 63 | 20231121 | 180500 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 64 | 20231121 | 180400 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 65 | 20231121 | 180300 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 66 | 20231121 | 180200 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 67 | 20231121 | 180100 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 68 | 20231121 | 180000 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 69 | 20231121 | 175900 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 70 | 20231121 | 175800 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 71 | 20231121 | 175700 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 72 | 20231121 | 175600 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 73 | 20231121 | 175500 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 74 | 20231121 | 175400 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 75 | 20231121 | 175300 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 76 | 20231121 | 175200 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 77 | 20231121 | 175100 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 78 | 20231121 | 175000 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 79 | 20231121 | 174900 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 80 | 20231121 | 174800 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 81 | 20231121 | 174700 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 82 | 20231121 | 174600 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 83 | 20231121 | 174500 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 84 | 20231121 | 174400 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 85 | 20231121 | 174300 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 86 | 20231121 | 174200 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 87 | 20231121 | 174100 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 88 | 20231121 | 174000 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 89 | 20231121 | 173900 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 90 | 20231121 | 173800 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 91 | 20231121 | 173700 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 92 | 20231121 | 173600 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 16826 |
| 93 | 20231121 | 173500 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 94 | 20231121 | 173400 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 95 | 20231121 | 173300 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 96 | 20231121 | 173200 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 97 | 20231121 | 173100 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 98 | 20231121 | 173000 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 99 | 20231121 | 172900 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 100 | 20231121 | 172800 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 101 | 20231121 | 172700 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 102 | 20231121 | 172600 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 103 | 20231121 | 172500 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 104 | 20231121 | 172400 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 105 | 20231121 | 172300 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 106 | 20231121 | 172200 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 107 | 20231121 | 172100 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 108 | 20231121 | 172000 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 109 | 20231121 | 171900 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 110 | 20231121 | 171800 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 111 | 20231121 | 171700 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 112 | 20231121 | 171600 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 113 | 20231121 | 171500 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 114 | 20231121 | 171400 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 115 | 20231121 | 171300 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 116 | 20231121 | 171200 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 117 | 20231121 | 171100 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 118 | 20231121 | 171000 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 119 | 20231121 | 170900 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 120 | 20231121 | 170800 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 121 | 20231121 | 170700 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 122 | 20231121 | 170600 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 16826 |
| 123 | 20231121 | 170500 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 124 | 20231121 | 170400 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 125 | 20231121 | 170300 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 126 | 20231121 | 170200 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 127 | 20231121 | 170100 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 128 | 20231121 | 170000 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 129 | 20231121 | 165900 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 130 | 20231121 | 165800 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 131 | 20231121 | 165700 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 132 | 20231121 | 165600 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 133 | 20231121 | 165500 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 134 | 20231121 | 165400 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 135 | 20231121 | 165300 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 136 | 20231121 | 165200 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 137 | 20231121 | 165100 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 138 | 20231121 | 165000 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 139 | 20231121 | 164900 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 140 | 20231121 | 164800 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 141 | 20231121 | 164700 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 142 | 20231121 | 164600 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 143 | 20231121 | 164500 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 144 | 20231121 | 164400 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 145 | 20231121 | 164300 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 146 | 20231121 | 164200 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 147 | 20231121 | 164100 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 148 | 20231121 | 164000 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 149 | 20231121 | 163900 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 150 | 20231121 | 163800 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 151 | 20231121 | 163700 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 152 | 20231121 | 163600 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 16826 |
| 153 | 20231121 | 163500 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 154 | 20231121 | 163400 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 155 | 20231121 | 163300 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 156 | 20231121 | 163200 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 157 | 20231121 | 163100 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 158 | 20231121 | 163000 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 159 | 20231121 | 162900 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 160 | 20231121 | 162800 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 161 | 20231121 | 162700 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 162 | 20231121 | 162600 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 163 | 20231121 | 162500 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 164 | 20231121 | 162400 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 165 | 20231121 | 162300 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 166 | 20231121 | 162200 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 167 | 20231121 | 162100 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 168 | 20231121 | 162000 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 169 | 20231121 | 161900 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 170 | 20231121 | 161800 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 171 | 20231121 | 161700 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 172 | 20231121 | 161600 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 173 | 20231121 | 161500 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 174 | 20231121 | 161400 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 175 | 20231121 | 161300 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 176 | 20231121 | 161200 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 177 | 20231121 | 161100 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 178 | 20231121 | 161000 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 179 | 20231121 | 160900 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 180 | 20231121 | 160800 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 181 | 20231121 | 160700 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 182 | 20231121 | 160600 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 16826 |
| 183 | 20231121 | 160500 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 184 | 20231121 | 160400 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 185 | 20231121 | 160300 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 186 | 20231121 | 160200 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 187 | 20231121 | 160100 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 188 | 20231121 | 160000 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 189 | 20231121 | 155900 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 190 | 20231121 | 155800 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 191 | 20231121 | 155700 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 192 | 20231121 | 155600 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 193 | 20231121 | 155500 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 194 | 20231121 | 155400 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 195 | 20231121 | 155300 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 196 | 20231121 | 155200 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 197 | 20231121 | 155100 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 198 | 20231121 | 155000 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 199 | 20231121 | 154900 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 200 | 20231121 | 154800 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 201 | 20231121 | 154700 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 202 | 20231121 | 154600 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 203 | 20231121 | 154500 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 204 | 20231121 | 154400 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 205 | 20231121 | 154300 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 206 | 20231121 | 154200 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 207 | 20231121 | 154100 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 208 | 20231121 | 154000 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 209 | 20231121 | 153900 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 210 | 20231121 | 153800 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 211 | 20231121 | 153700 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 212 | 20231121 | 153600 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 16826 |
| 213 | 20231121 | 153500 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 214 | 20231121 | 153400 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 215 | 20231121 | 153300 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 216 | 20231121 | 153200 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 217 | 20231121 | 153100 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 0 |
| 218 | 20231121 | 153000 | 13263885800 | 31250 | 31250 | 31250 | 31250 | 16826 |
| 219 | 20231121 | 152900 | 12738073300 | 31200 | 31200 | 31200 | 31200 | 0 |
| 220 | 20231121 | 152800 | 12738073300 | 31200 | 31200 | 31200 | 31200 | 0 |
| 221 | 20231121 | 152700 | 12738073300 | 31200 | 31200 | 31200 | 31200 | 0 |
| 222 | 20231121 | 152600 | 12738073300 | 31200 | 31200 | 31200 | 31200 | 0 |
| 223 | 20231121 | 152500 | 12738073300 | 31200 | 31200 | 31200 | 31200 | 0 |
| 224 | 20231121 | 152400 | 12738073300 | 31200 | 31200 | 31200 | 31200 | 0 |
| 225 | 20231121 | 152300 | 12738073300 | 31200 | 31200 | 31200 | 31200 | 0 |
| 226 | 20231121 | 152200 | 12738073300 | 31200 | 31200 | 31200 | 31200 | 0 |
| 227 | 20231121 | 152100 | 12738073300 | 31200 | 31200 | 31200 | 31200 | 0 |
| 228 | 20231121 | 152000 | 12738073300 | 31200 | 31200 | 31200 | 31200 | 0 |
| 229 | 20231121 | 151900 | 12738073300 | 31200 | 31150 | 31200 | 31150 | 1651 |
| 230 | 20231121 | 151800 | 12686581250 | 31200 | 31150 | 31200 | 31150 | 4469 |
| 231 | 20231121 | 151700 | 12547339500 | 31100 | 31100 | 31150 | 31100 | 1113 |
| 232 | 20231121 | 151600 | 12512684500 | 31100 | 31150 | 31150 | 31100 | 1105 |
| 233 | 20231121 | 151500 | 12478287750 | 31150 | 31100 | 31150 | 31100 | 747 |
| 234 | 20231121 | 151400 | 12455040900 | 31100 | 31100 | 31150 | 31100 | 948 |
| 235 | 20231121 | 151300 | 12425539600 | 31150 | 31150 | 31150 | 31100 | 597 |
| 236 | 20231121 | 151200 | 12406956950 | 31200 | 31150 | 31200 | 31100 | 729 |
| 237 | 20231121 | 151100 | 12384252900 | 31150 | 31200 | 31200 | 31150 | 1904 |
| 238 | 20231121 | 151000 | 12324935300 | 31150 | 31150 | 31200 | 31150 | 861 |
| 239 | 20231121 | 150900 | 12298105100 | 31150 | 31200 | 31200 | 31150 | 1276 |
| 240 | 20231121 | 150800 | 12258356700 | 31200 | 31150 | 31200 | 31150 | 1174 |
| 241 | 20231121 | 150700 | 12221772850 | 31150 | 31200 | 31200 | 31150 | 228 |
| 242 | 20231121 | 150600 | 12214669150 | 31150 | 31150 | 31200 | 31150 | 643 |
| 243 | 20231121 | 150500 | 12194638900 | 31150 | 31150 | 31200 | 31150 | 1554 |
| 244 | 20231121 | 150400 | 12146224500 | 31150 | 31150 | 31200 | 31150 | 1270 |
| 245 | 20231121 | 150300 | 12106658200 | 31200 | 31150 | 31200 | 31150 | 363 |
| 246 | 20231121 | 150200 | 12095341950 | 31150 | 31200 | 31250 | 31150 | 866 |
| 247 | 20231121 | 150100 | 12068325850 | 31200 | 31200 | 31250 | 31200 | 2304 |
| 248 | 20231121 | 150000 | 11996388000 | 31250 | 31200 | 31250 | 31200 | 570 |
| 249 | 20231121 | 145900 | 11978596900 | 31200 | 31200 | 31250 | 31200 | 477 |
| 250 | 20231121 | 145800 | 11963709400 | 31200 | 31200 | 31250 | 31150 | 515 |
| 251 | 20231121 | 145700 | 11947648750 | 31200 | 31200 | 31200 | 31150 | 781 |
| 252 | 20231121 | 145600 | 11923282050 | 31200 | 31200 | 31250 | 31200 | 764 |
| 253 | 20231121 | 145500 | 11899444400 | 31200 | 31200 | 31250 | 31200 | 797 |
| 254 | 20231121 | 145400 | 11874576600 | 31250 | 31200 | 31250 | 31200 | 741 |
| 255 | 20231121 | 145300 | 11851420850 | 31250 | 31200 | 31250 | 31200 | 434 |
| 256 | 20231121 | 145200 | 11837877400 | 31200 | 31250 | 31250 | 31200 | 109 |
| 257 | 20231121 | 145100 | 11834474900 | 31200 | 31250 | 31250 | 31200 | 1017 |
| 258 | 20231121 | 145000 | 11802741850 | 31250 | 31200 | 31250 | 31200 | 825 |
| 259 | 20231121 | 144900 | 11777000900 | 31200 | 31200 | 31200 | 31150 | 710 |
| 260 | 20231121 | 144800 | 11754852200 | 31200 | 31200 | 31200 | 31200 | 435 |
| 261 | 20231121 | 144700 | 11741280200 | 31200 | 31250 | 31250 | 31200 | 2267 |
| 262 | 20231121 | 144600 | 11670548300 | 31250 | 31200 | 31250 | 31200 | 456 |
| 263 | 20231121 | 144500 | 11656313400 | 31200 | 31250 | 31250 | 31200 | 2101 |
| 264 | 20231121 | 144400 | 11590760850 | 31200 | 31250 | 31250 | 31200 | 124 |
| 265 | 20231121 | 144300 | 11586890750 | 31250 | 31250 | 31250 | 31200 | 760 |
| 266 | 20231121 | 144200 | 11563147000 | 31200 | 31200 | 31250 | 31200 | 1125 |
| 267 | 20231121 | 144100 | 11528043900 | 31250 | 31250 | 31250 | 31200 | 159 |
| 268 | 20231121 | 144000 | 11523077850 | 31250 | 31200 | 31250 | 31200 | 1424 |
| 269 | 20231121 | 143900 | 11478605050 | 31250 | 31250 | 31250 | 31250 | 576 |
| 270 | 20231121 | 143800 | 11460605050 | 31250 | 31300 | 31300 | 31250 | 1478 |
| 271 | 20231121 | 143700 | 11414417050 | 31300 | 31250 | 31300 | 31250 | 352 |
| 272 | 20231121 | 143600 | 11403403500 | 31300 | 31300 | 31300 | 31250 | 1894 |
| 273 | 20231121 | 143500 | 11344143050 | 31300 | 31300 | 31300 | 31300 | 1896 |
| 274 | 20231121 | 143400 | 11284798250 | 31300 | 31300 | 31350 | 31300 | 1157 |
| 275 | 20231121 | 143300 | 11248569150 | 31300 | 31300 | 31300 | 31250 | 1402 |
| 276 | 20231121 | 143200 | 11204691950 | 31300 | 31250 | 31350 | 31250 | 1324 |
| 277 | 20231121 | 143100 | 11163247550 | 31250 | 31350 | 31350 | 31250 | 1097 |
| 278 | 20231121 | 143000 | 11128911200 | 31400 | 31350 | 31400 | 31300 | 1804 |
| 279 | 20231121 | 142900 | 11072353250 | 31350 | 31300 | 31400 | 31250 | 7100 |
| 280 | 20231121 | 142800 | 10849875650 | 31300 | 31300 | 31350 | 31300 | 2828 |
| 281 | 20231121 | 142700 | 10761359150 | 31300 | 31350 | 31350 | 31300 | 2234 |
| 282 | 20231121 | 142600 | 10691431400 | 31350 | 31250 | 31350 | 31250 | 4150 |
| 283 | 20231121 | 142500 | 10561557800 | 31300 | 31150 | 31300 | 31150 | 9509 |
| 284 | 20231121 | 142400 | 10264749350 | 31200 | 31150 | 31200 | 31150 | 846 |
| 285 | 20231121 | 142300 | 10238373050 | 31200 | 31200 | 31200 | 31150 | 2856 |
| 286 | 20231121 | 142200 | 10149273200 | 31150 | 31200 | 31250 | 31100 | 4123 |
| 287 | 20231121 | 142100 | 10020777950 | 31250 | 31150 | 31250 | 31150 | 6352 |
| 288 | 20231121 | 142000 | 9822722000 | 31150 | 31100 | 31150 | 31100 | 5815 |
| 289 | 20231121 | 141900 | 9641873550 | 31050 | 31050 | 31100 | 31050 | 1284 |
| 290 | 20231121 | 141800 | 9602005050 | 31050 | 31050 | 31100 | 31050 | 3151 |
| 291 | 20231121 | 141700 | 9504166450 | 31050 | 31050 | 31100 | 31050 | 2815 |
| 292 | 20231121 | 141600 | 9416760500 | 31050 | 31050 | 31050 | 31000 | 3091 |
| 293 | 20231121 | 141500 | 9320787450 | 31050 | 31050 | 31050 | 31050 | 163 |
| 294 | 20231121 | 141400 | 9315726300 | 31050 | 31050 | 31050 | 31000 | 2849 |
| 295 | 20231121 | 141300 | 9227267350 | 31050 | 31000 | 31050 | 31000 | 3842 |
| 296 | 20231121 | 141200 | 9108152700 | 31050 | 31000 | 31050 | 31000 | 4331 |
| 297 | 20231121 | 141100 | 8973890550 | 31000 | 30950 | 31000 | 30950 | 148 |
| 298 | 20231121 | 141000 | 8969309250 | 30950 | 30950 | 31000 | 30950 | 261 |
| 299 | 20231121 | 140900 | 8961218800 | 31000 | 31000 | 31000 | 30950 | 241 |
| 300 | 20231121 | 140800 | 8953754850 | 31000 | 31000 | 31000 | 30950 | 83 |
| 301 | 20231121 | 140700 | 8951183350 | 31000 | 31000 | 31000 | 30950 | 696 |
| 302 | 20231121 | 140600 | 8929624050 | 30950 | 31000 | 31000 | 30950 | 1282 |
| 303 | 20231121 | 140500 | 8889942550 | 30950 | 31000 | 31000 | 30950 | 86 |
| 304 | 20231121 | 140400 | 8887280200 | 31000 | 31000 | 31000 | 30950 | 4 |
| 305 | 20231121 | 140300 | 8887156300 | 30950 | 30950 | 30950 | 30950 | 1363 |
| 306 | 20231121 | 140200 | 8844971450 | 30950 | 30950 | 30950 | 30950 | 67 |
| 307 | 20231121 | 140100 | 8842897800 | 30950 | 31000 | 31000 | 30950 | 875 |
| 308 | 20231121 | 140000 | 8815810950 | 31000 | 31000 | 31000 | 30950 | 1862 |
| 309 | 20231121 | 135900 | 8758093950 | 31000 | 30900 | 31000 | 30900 | 5974 |
| 310 | 20231121 | 135800 | 8573319100 | 30900 | 30900 | 30900 | 30850 | 2754 |
| 311 | 20231121 | 135700 | 8488223350 | 30900 | 30900 | 30900 | 30900 | 331 |
| 312 | 20231121 | 135600 | 8477995450 | 30850 | 30900 | 30900 | 30850 | 602 |
| 313 | 20231121 | 135500 | 8459423450 | 30900 | 30900 | 30900 | 30850 | 327 |
| 314 | 20231121 | 135400 | 8449334150 | 30900 | 30900 | 30900 | 30850 | 67 |
| 315 | 20231121 | 135300 | 8447266550 | 30900 | 30900 | 30900 | 30850 | 600 |
| 316 | 20231121 | 135200 | 8428755350 | 30850 | 30900 | 30900 | 30850 | 164 |
| 317 | 20231121 | 135100 | 8423695800 | 30850 | 30850 | 30900 | 30850 | 401 |
| 318 | 20231121 | 135000 | 8411324300 | 30850 | 30900 | 30900 | 30850 | 122 |
| 319 | 20231121 | 134900 | 8407557150 | 30900 | 30900 | 30900 | 30850 | 1564 |
| 320 | 20231121 | 134800 | 8359285450 | 30850 | 30850 | 30900 | 30850 | 682 |
| 321 | 20231121 | 134700 | 8338220650 | 30850 | 30850 | 30900 | 30850 | 1086 |
| 322 | 20231121 | 134600 | 8304717500 | 30900 | 30900 | 30900 | 30850 | 1489 |
| 323 | 20231121 | 134500 | 8258773300 | 30900 | 30900 | 30900 | 30850 | 199 |
| 324 | 20231121 | 134400 | 8252629000 | 30900 | 30850 | 30900 | 30850 | 60 |
| 325 | 20231121 | 134300 | 8250777900 | 30900 | 30900 | 30900 | 30850 | 70 |
| 326 | 20231121 | 134200 | 8248617700 | 30850 | 30900 | 30900 | 30850 | 473 |
| 327 | 20231121 | 134100 | 8234015500 | 30850 | 30850 | 30850 | 30850 | 285 |
| 328 | 20231121 | 134000 | 8225223250 | 30850 | 30850 | 30850 | 30800 | 596 |
| 329 | 20231121 | 133900 | 8206838250 | 30850 | 30850 | 30850 | 30850 | 940 |
| 330 | 20231121 | 133800 | 8177839250 | 30850 | 30850 | 30850 | 30850 | 1152 |
| 331 | 20231121 | 133700 | 8142300050 | 30850 | 30850 | 30900 | 30800 | 501 |
| 332 | 20231121 | 133600 | 8126844600 | 30850 | 30850 | 30850 | 30800 | 1942 |
| 333 | 20231121 | 133500 | 8066941850 | 30850 | 30850 | 30900 | 30850 | 2706 |
| 334 | 20231121 | 133400 | 7983461600 | 30850 | 30900 | 30900 | 30850 | 279 |
| 335 | 20231121 | 133300 | 7974843950 | 30900 | 30850 | 30900 | 30800 | 461 |
| 336 | 20231121 | 133200 | 7960622100 | 30850 | 30850 | 30900 | 30800 | 1351 |
| 337 | 20231121 | 133100 | 7918934050 | 30850 | 30850 | 30850 | 30850 | 1512 |
| 338 | 20231121 | 133000 | 7872288850 | 30850 | 30850 | 30900 | 30800 | 692 |
| 339 | 20231121 | 132900 | 7850959100 | 30850 | 30850 | 30900 | 30850 | 407 |
| 340 | 20231121 | 132800 | 7838402850 | 30850 | 30850 | 30850 | 30850 | 2165 |
| 341 | 20231121 | 132700 | 7771612600 | 30850 | 30850 | 30850 | 30850 | 669 |
| 342 | 20231121 | 132600 | 7750973950 | 30900 | 30850 | 30900 | 30850 | 117 |
| 343 | 20231121 | 132500 | 7747364050 | 30900 | 30900 | 30900 | 30850 | 364 |
| 344 | 20231121 | 132400 | 7736128850 | 30900 | 30850 | 30900 | 30850 | 259 |
| 345 | 20231121 | 132300 | 7728131000 | 30900 | 30900 | 30900 | 30850 | 6682 |
| 346 | 20231121 | 132200 | 7521986050 | 30850 | 30900 | 30900 | 30850 | 784 |
| 347 | 20231121 | 132100 | 7497765600 | 30900 | 30900 | 30900 | 30850 | 451 |
| 348 | 20231121 | 132000 | 7483832550 | 30900 | 30900 | 30950 | 30900 | 3023 |
| 349 | 20231121 | 131900 | 7390418050 | 30900 | 30950 | 30950 | 30900 | 292 |
| 350 | 20231121 | 131800 | 7381395200 | 30950 | 30900 | 30950 | 30900 | 52 |
| 351 | 20231121 | 131700 | 7379787900 | 30900 | 30900 | 30950 | 30900 | 1905 |
| 352 | 20231121 | 131600 | 7320923150 | 30950 | 30900 | 30950 | 30900 | 204 |
| 353 | 20231121 | 131500 | 7314617100 | 30900 | 30900 | 30900 | 30900 | 700 |
| 354 | 20231121 | 131400 | 7292987100 | 30900 | 30900 | 30950 | 30900 | 592 |
| 355 | 20231121 | 131300 | 7274694250 | 30900 | 30950 | 30950 | 30900 | 2723 |
| 356 | 20231121 | 131200 | 7190546400 | 30950 | 30950 | 31000 | 30950 | 2258 |
| 357 | 20231121 | 131100 | 7120656550 | 31000 | 30950 | 31000 | 30950 | 208 |
| 358 | 20231121 | 131000 | 7114210800 | 31000 | 31000 | 31000 | 30950 | 161 |
| 359 | 20231121 | 130900 | 7109222950 | 31000 | 30950 | 31000 | 30950 | 244 |
| 360 | 20231121 | 130800 | 7101667800 | 30950 | 30950 | 30950 | 30950 | 55 |
| 361 | 20231121 | 130700 | 7099965550 | 31000 | 30950 | 31000 | 30900 | 2469 |
| 362 | 20231121 | 130600 | 7023552850 | 30900 | 30900 | 30900 | 30900 | 267 |
| 363 | 20231121 | 130500 | 7015302550 | 30900 | 30900 | 30950 | 30900 | 177 |
| 364 | 20231121 | 130400 | 7009833200 | 30900 | 30950 | 30950 | 30900 | 3 |
| 365 | 20231121 | 130300 | 7009740450 | 30950 | 30900 | 30950 | 30900 | 323 |
| 366 | 20231121 | 130200 | 6999754250 | 30950 | 30950 | 30950 | 30900 | 331 |
| 367 | 20231121 | 130100 | 6989523750 | 30950 | 30950 | 30950 | 30900 | 282 |
| 368 | 20231121 | 130000 | 6980799150 | 30950 | 30950 | 30950 | 30950 | 0 |
| 369 | 20231121 | 125900 | 6980799150 | 30950 | 30900 | 30950 | 30900 | 465 |
| 370 | 20231121 | 125800 | 6966428650 | 30900 | 30900 | 30950 | 30900 | 39 |
| 371 | 20231121 | 125700 | 6965223450 | 30900 | 30950 | 30950 | 30900 | 271 |
| 372 | 20231121 | 125600 | 6956841450 | 30950 | 30950 | 30950 | 30950 | 2 |
| 373 | 20231121 | 125500 | 6956779550 | 30950 | 30900 | 30950 | 30900 | 880 |
| 374 | 20231121 | 125400 | 6929586450 | 30950 | 30900 | 30950 | 30900 | 531 |
| 375 | 20231121 | 125300 | 6913156500 | 30900 | 30950 | 30950 | 30900 | 415 |
| 376 | 20231121 | 125200 | 6900317900 | 30950 | 30950 | 30950 | 30900 | 352 |
| 377 | 20231121 | 125100 | 6889435150 | 30900 | 30950 | 30950 | 30900 | 109 |
| 378 | 20231121 | 125000 | 6886061750 | 30950 | 30900 | 30950 | 30900 | 58 |
| 379 | 20231121 | 124900 | 6884269400 | 30950 | 30950 | 30950 | 30900 | 1043 |
| 380 | 20231121 | 124800 | 6851997300 | 30950 | 30950 | 30950 | 30900 | 736 |
| 381 | 20231121 | 124700 | 6829234450 | 30950 | 30900 | 30950 | 30900 | 76 |
| 382 | 20231121 | 124600 | 6826885050 | 30900 | 30900 | 30950 | 30900 | 361 |
| 383 | 20231121 | 124500 | 6815719550 | 30900 | 30950 | 30950 | 30900 | 637 |
| 384 | 20231121 | 124400 | 6796013700 | 30950 | 31000 | 31000 | 30950 | 401 |
| 385 | 20231121 | 124300 | 6783598850 | 31000 | 30950 | 31000 | 30950 | 673 |
| 386 | 20231121 | 124200 | 6762761050 | 30950 | 30950 | 31000 | 30950 | 345 |
| 387 | 20231121 | 124100 | 6752083050 | 30950 | 30950 | 31000 | 30900 | 927 |
| 388 | 20231121 | 124000 | 6723393500 | 30950 | 30950 | 30950 | 30950 | 1344 |
| 389 | 20231121 | 123900 | 6681796700 | 30950 | 30900 | 30950 | 30900 | 259 |
| 390 | 20231121 | 123800 | 6673793300 | 30950 | 30950 | 30950 | 30950 | 46 |
| 391 | 20231121 | 123700 | 6672369600 | 30950 | 30900 | 30950 | 30900 | 161 |
| 392 | 20231121 | 123600 | 6667392100 | 30950 | 30950 | 30950 | 30950 | 466 |
| 393 | 20231121 | 123500 | 6652969400 | 30950 | 30950 | 30950 | 30950 | 1254 |
| 394 | 20231121 | 123400 | 6614158100 | 30950 | 30950 | 30950 | 30900 | 23 |
| 395 | 20231121 | 123300 | 6613446750 | 30900 | 30900 | 30950 | 30850 | 3099 |
| 396 | 20231121 | 123200 | 6517720800 | 30900 | 30850 | 30900 | 30850 | 771 |
| 397 | 20231121 | 123100 | 6493930450 | 30900 | 30850 | 30900 | 30850 | 186 |
| 398 | 20231121 | 123000 | 6488192050 | 30900 | 30800 | 30900 | 30800 | 94 |
| 399 | 20231121 | 122900 | 6485292850 | 30850 | 30850 | 30900 | 30850 | 4354 |
| 400 | 20231121 | 122800 | 6350971800 | 30850 | 30850 | 30900 | 30850 | 513 |
| 401 | 20231121 | 122700 | 6335142550 | 30900 | 30850 | 30900 | 30850 | 1234 |
| 402 | 20231121 | 122600 | 6297070750 | 30900 | 30850 | 30900 | 30850 | 60 |
| 403 | 20231121 | 122500 | 6295219350 | 30850 | 30850 | 30850 | 30850 | 113 |
| 404 | 20231121 | 122400 | 6291733300 | 30850 | 30850 | 30850 | 30850 | 61 |
| 405 | 20231121 | 122300 | 6289851450 | 30850 | 30850 | 30850 | 30850 | 783 |
| 406 | 20231121 | 122200 | 6265695900 | 30850 | 30850 | 30850 | 30800 | 258 |
| 407 | 20231121 | 122100 | 6257739350 | 30850 | 30850 | 30850 | 30850 | 1747 |
| 408 | 20231121 | 122000 | 6203844400 | 30850 | 30850 | 30900 | 30850 | 2448 |
| 409 | 20231121 | 121900 | 6128318350 | 30900 | 30850 | 30900 | 30850 | 89 |
| 410 | 20231121 | 121800 | 6125570750 | 30850 | 30850 | 30850 | 30850 | 201 |
| 411 | 20231121 | 121700 | 6119369900 | 30850 | 30850 | 30850 | 30850 | 612 |
| 412 | 20231121 | 121600 | 6100489700 | 30850 | 30850 | 30850 | 30850 | 161 |
| 413 | 20231121 | 121500 | 6095522850 | 30900 | 30900 | 30900 | 30850 | 193 |
| 414 | 20231121 | 121400 | 6089568200 | 30850 | 30900 | 30900 | 30850 | 119 |
| 415 | 20231121 | 121300 | 6085893600 | 30900 | 30850 | 30900 | 30850 | 381 |
| 416 | 20231121 | 121200 | 6074131200 | 30900 | 30850 | 30900 | 30850 | 316 |
| 417 | 20231121 | 121100 | 6064380550 | 30850 | 30900 | 30900 | 30850 | 164 |
| 418 | 20231121 | 121000 | 6059319300 | 30850 | 30850 | 30900 | 30850 | 390 |
| 419 | 20231121 | 120900 | 6047285400 | 30850 | 30850 | 30900 | 30850 | 143 |
| 420 | 20231121 | 120800 | 6042869950 | 30850 | 30850 | 30900 | 30850 | 194 |
| 421 | 20231121 | 120700 | 6036885000 | 30850 | 30900 | 30900 | 30850 | 590 |
| 422 | 20231121 | 120600 | 6018682350 | 30900 | 30850 | 30900 | 30850 | 83 |
| 423 | 20231121 | 120500 | 6016120800 | 30850 | 30850 | 30850 | 30800 | 201 |
| 424 | 20231121 | 120400 | 6009926250 | 30850 | 30850 | 30850 | 30850 | 130 |
| 425 | 20231121 | 120300 | 6005915750 | 30850 | 30850 | 30850 | 30800 | 471 |
| 426 | 20231121 | 120200 | 5991394800 | 30850 | 30850 | 30850 | 30850 | 1450 |
| 427 | 20231121 | 120100 | 5946662300 | 30850 | 30900 | 30900 | 30850 | 101 |
| 428 | 20231121 | 120000 | 5943546400 | 30900 | 30850 | 30900 | 30850 | 229 |
| 429 | 20231121 | 115900 | 5936478050 | 30850 | 30850 | 30850 | 30850 | 373 |
| 430 | 20231121 | 115800 | 5924971000 | 30850 | 30850 | 30850 | 30850 | 365 |
| 431 | 20231121 | 115700 | 5913710750 | 30850 | 30800 | 30850 | 30800 | 331 |
| 432 | 20231121 | 115600 | 5903499500 | 30800 | 30850 | 30850 | 30800 | 337 |
| 433 | 20231121 | 115500 | 5893105600 | 30850 | 30800 | 30850 | 30800 | 167 |
| 434 | 20231121 | 115400 | 5887961150 | 30850 | 30850 | 30850 | 30800 | 235 |
| 435 | 20231121 | 115300 | 5880711600 | 30850 | 30850 | 30850 | 30800 | 2105 |
| 436 | 20231121 | 115200 | 5815777050 | 30900 | 30850 | 30900 | 30850 | 217 |
| 437 | 20231121 | 115100 | 5809080500 | 30900 | 30850 | 30900 | 30850 | 461 |
| 438 | 20231121 | 115000 | 5794856800 | 30850 | 30850 | 30850 | 30850 | 1160 |
| 439 | 20231121 | 114900 | 5759070800 | 30850 | 30850 | 30900 | 30850 | 136 |
| 440 | 20231121 | 114800 | 5754875150 | 30900 | 30850 | 30900 | 30850 | 440 |
| 441 | 20231121 | 114700 | 5741286150 | 30850 | 30900 | 30900 | 30850 | 212 |
| 442 | 20231121 | 114600 | 5734745300 | 30900 | 30850 | 30900 | 30850 | 142 |
| 443 | 20231121 | 114500 | 5730364100 | 30850 | 30850 | 30850 | 30850 | 292 |
| 444 | 20231121 | 114400 | 5721355900 | 30850 | 30850 | 30900 | 30850 | 148 |
| 445 | 20231121 | 114300 | 5716787400 | 30900 | 30850 | 30900 | 30850 | 126 |
| 446 | 20231121 | 114200 | 5712900250 | 30850 | 30900 | 30900 | 30850 | 442 |
| 447 | 20231121 | 114100 | 5699264300 | 30850 | 30900 | 30900 | 30850 | 488 |
| 448 | 20231121 | 114000 | 5684190700 | 30850 | 30850 | 30850 | 30850 | 220 |
| 449 | 20231121 | 113900 | 5677403700 | 30900 | 30850 | 30900 | 30850 | 117 |
| 450 | 20231121 | 113800 | 5673792750 | 30850 | 30850 | 30900 | 30850 | 353 |
| 451 | 20231121 | 113700 | 5662894550 | 30800 | 30850 | 30900 | 30800 | 1283 |
| 452 | 20231121 | 113600 | 5623313200 | 30850 | 30850 | 30850 | 30850 | 1957 |
| 453 | 20231121 | 113500 | 5562939750 | 30900 | 30850 | 30900 | 30800 | 169 |
| 454 | 20231121 | 113400 | 5557730950 | 30800 | 30850 | 30850 | 30800 | 774 |
| 455 | 20231121 | 113300 | 5533856050 | 30850 | 30850 | 30850 | 30850 | 56 |
| 456 | 20231121 | 113200 | 5532128450 | 30850 | 30850 | 30850 | 30850 | 63 |
| 457 | 20231121 | 113100 | 5530184900 | 30850 | 30900 | 30900 | 30850 | 780 |
| 458 | 20231121 | 113000 | 5506121550 | 30850 | 30850 | 30900 | 30850 | 594 |
| 459 | 20231121 | 112900 | 5487796500 | 30850 | 30850 | 30850 | 30800 | 261 |
| 460 | 20231121 | 112800 | 5479748950 | 30850 | 30850 | 30900 | 30850 | 462 |
| 461 | 20231121 | 112700 | 5465496100 | 30900 | 30850 | 30900 | 30850 | 998 |
| 462 | 20231121 | 112600 | 5434706700 | 30850 | 30850 | 30850 | 30850 | 1215 |
| 463 | 20231121 | 112500 | 5397223950 | 30800 | 30850 | 30850 | 30800 | 200 |
| 464 | 20231121 | 112400 | 5391061950 | 30850 | 30800 | 30850 | 30800 | 167 |
| 465 | 20231121 | 112300 | 5385913800 | 30800 | 30850 | 30900 | 30800 | 6006 |
| 466 | 20231121 | 112200 | 5200631050 | 30850 | 30850 | 30850 | 30850 | 10 |
| 467 | 20231121 | 112100 | 5200322550 | 30850 | 30900 | 30900 | 30850 | 165 |
| 468 | 20231121 | 112000 | 5195231500 | 30900 | 30850 | 30900 | 30850 | 108 |
| 469 | 20231121 | 111900 | 5191898800 | 30850 | 30900 | 30900 | 30850 | 22 |
| 470 | 20231121 | 111800 | 5191220000 | 30900 | 30850 | 30900 | 30850 | 1810 |
| 471 | 20231121 | 111700 | 5135381250 | 30850 | 30850 | 30850 | 30850 | 1014 |
| 472 | 20231121 | 111600 | 5104099350 | 30900 | 30900 | 30900 | 30850 | 134 |
| 473 | 20231121 | 111500 | 5099962050 | 30900 | 30900 | 30900 | 30900 | 120 |
| 474 | 20231121 | 111400 | 5096254050 | 30900 | 30900 | 30900 | 30850 | 724 |
| 475 | 20231121 | 111300 | 5073900850 | 30900 | 30900 | 30900 | 30850 | 699 |
| 476 | 20231121 | 111200 | 5052301800 | 30900 | 30900 | 30900 | 30850 | 447 |
| 477 | 20231121 | 111100 | 5038492600 | 30900 | 30900 | 30900 | 30850 | 163 |
| 478 | 20231121 | 111000 | 5033461950 | 30900 | 30850 | 30900 | 30850 | 1222 |
| 479 | 20231121 | 110900 | 4995757200 | 30900 | 30950 | 30950 | 30850 | 561 |
| 480 | 20231121 | 110800 | 4978421550 | 30950 | 30950 | 30950 | 30900 | 141 |
| 481 | 20231121 | 110700 | 4974064100 | 30900 | 30900 | 30900 | 30900 | 451 |
| 482 | 20231121 | 110600 | 4960128200 | 30950 | 30900 | 30950 | 30900 | 63 |
| 483 | 20231121 | 110500 | 4958181350 | 30900 | 30900 | 30950 | 30900 | 198 |
| 484 | 20231121 | 110400 | 4952062900 | 30900 | 30950 | 30950 | 30850 | 343 |
| 485 | 20231121 | 110300 | 4941467050 | 30900 | 30900 | 30900 | 30900 | 228 |
| 486 | 20231121 | 110200 | 4934421850 | 30900 | 30900 | 30900 | 30850 | 441 |
| 487 | 20231121 | 110100 | 4920796000 | 30900 | 30900 | 30900 | 30900 | 613 |
| 488 | 20231121 | 110000 | 4901854300 | 30900 | 30950 | 30950 | 30900 | 126 |
| 489 | 20231121 | 105900 | 4897959800 | 30900 | 30900 | 30950 | 30900 | 261 |
| 490 | 20231121 | 105800 | 4889894850 | 30900 | 30900 | 30900 | 30850 | 563 |
| 491 | 20231121 | 105700 | 4872509050 | 30900 | 30900 | 30900 | 30900 | 739 |
| 492 | 20231121 | 105600 | 4849673950 | 30900 | 30850 | 30900 | 30850 | 472 |
| 493 | 20231121 | 105500 | 4835095350 | 30850 | 30900 | 30900 | 30850 | 234 |
| 494 | 20231121 | 105400 | 4827868850 | 30850 | 30900 | 30900 | 30850 | 390 |
| 495 | 20231121 | 105300 | 4815825450 | 30900 | 30900 | 30900 | 30850 | 637 |
| 496 | 20231121 | 105200 | 4796145650 | 30900 | 30900 | 30900 | 30850 | 1400 |
| 497 | 20231121 | 105100 | 4752904950 | 30950 | 30900 | 30950 | 30900 | 637 |
| 498 | 20231121 | 105000 | 4733218950 | 30900 | 30950 | 30950 | 30900 | 217 |
| 499 | 20231121 | 104900 | 4726511700 | 30900 | 30900 | 30900 | 30900 | 30 |
| 500 | 20231121 | 104800 | 4725584700 | 30900 | 30900 | 30950 | 30900 | 663 |
| 501 | 20231121 | 104700 | 4705097950 | 30950 | 30900 | 30950 | 30900 | 1097 |
| 502 | 20231121 | 104600 | 4671150600 | 30900 | 30950 | 30950 | 30850 | 976 |
| 503 | 20231121 | 104500 | 4640994200 | 30900 | 30950 | 30950 | 30900 | 1185 |
| 504 | 20231121 | 104400 | 4604376050 | 30900 | 30900 | 30950 | 30900 | 140 |
| 505 | 20231121 | 104300 | 4600049950 | 30950 | 30950 | 30950 | 30900 | 966 |
| 506 | 20231121 | 104200 | 4570193250 | 30900 | 30900 | 30950 | 30900 | 219 |
| 507 | 20231121 | 104100 | 4563425150 | 30950 | 30950 | 30950 | 30900 | 188 |
| 508 | 20231121 | 104000 | 4557615450 | 30950 | 30950 | 30950 | 30950 | 14 |
| 509 | 20231121 | 103900 | 4557182150 | 30950 | 30950 | 30950 | 30900 | 101 |
| 510 | 20231121 | 103800 | 4554059800 | 30950 | 30900 | 31000 | 30900 | 199 |
| 511 | 20231121 | 103700 | 4547906600 | 30900 | 30950 | 31000 | 30900 | 558 |
| 512 | 20231121 | 103600 | 4530659900 | 30900 | 30900 | 31000 | 30900 | 441 |
| 513 | 20231121 | 103500 | 4517019000 | 30950 | 30950 | 30950 | 30950 | 127 |
| 514 | 20231121 | 103400 | 4513088350 | 30950 | 30950 | 30950 | 30950 | 375 |
| 515 | 20231121 | 103300 | 4501482100 | 31000 | 30950 | 31000 | 30950 | 1090 |
| 516 | 20231121 | 103200 | 4467744400 | 30950 | 30950 | 30950 | 30950 | 385 |
| 517 | 20231121 | 103100 | 4455828650 | 31000 | 31000 | 31000 | 30950 | 217 |
| 518 | 20231121 | 103000 | 4449109350 | 31000 | 31000 | 31000 | 30950 | 83 |
| 519 | 20231121 | 102900 | 4446539600 | 31000 | 30950 | 31000 | 30950 | 888 |
| 520 | 20231121 | 102800 | 4419055450 | 30950 | 30950 | 30950 | 30900 | 472 |
| 521 | 20231121 | 102700 | 4404451300 | 30950 | 31000 | 31000 | 30950 | 1113 |
| 522 | 20231121 | 102600 | 4370003650 | 30950 | 30950 | 30950 | 30950 | 164 |
| 523 | 20231121 | 102500 | 4364927850 | 31000 | 31000 | 31000 | 30950 | 59 |
| 524 | 20231121 | 102400 | 4363101650 | 30950 | 31000 | 31000 | 30950 | 1421 |
| 525 | 20231121 | 102300 | 4319121550 | 30950 | 31000 | 31000 | 30950 | 297 |
| 526 | 20231121 | 102200 | 4309929200 | 31000 | 31000 | 31000 | 31000 | 4 |
| 527 | 20231121 | 102100 | 4309805200 | 30950 | 30950 | 31000 | 30900 | 787 |
| 528 | 20231121 | 102000 | 4285450200 | 30950 | 30950 | 30950 | 30900 | 493 |
| 529 | 20231121 | 101900 | 4270209900 | 30900 | 30950 | 30950 | 30900 | 259 |
| 530 | 20231121 | 101800 | 4262205150 | 30900 | 30950 | 30950 | 30900 | 2079 |
| 531 | 20231121 | 101700 | 4197960100 | 30950 | 30900 | 30950 | 30900 | 431 |
| 532 | 20231121 | 101600 | 4184631050 | 30950 | 30950 | 30950 | 30950 | 48 |
| 533 | 20231121 | 101500 | 4183145450 | 30950 | 30950 | 30950 | 30900 | 365 |
| 534 | 20231121 | 101400 | 4171853700 | 30950 | 30950 | 30950 | 30900 | 2165 |
| 535 | 20231121 | 101300 | 4104852000 | 30900 | 30950 | 30950 | 30900 | 89 |
| 536 | 20231121 | 101200 | 4102100450 | 30900 | 30900 | 30950 | 30900 | 247 |
| 537 | 20231121 | 101100 | 4094464700 | 30950 | 30900 | 30950 | 30900 | 176 |
| 538 | 20231121 | 101000 | 4089025700 | 30900 | 30950 | 30950 | 30900 | 767 |
| 539 | 20231121 | 100900 | 4065290550 | 30900 | 30950 | 30950 | 30900 | 249 |
| 540 | 20231121 | 100800 | 4057585900 | 30950 | 30900 | 30950 | 30850 | 294 |
| 541 | 20231121 | 100700 | 4048491900 | 30850 | 30850 | 30900 | 30850 | 385 |
| 542 | 20231121 | 100600 | 4036600700 | 30900 | 30900 | 30900 | 30850 | 157 |
| 543 | 20231121 | 100500 | 4031752350 | 30900 | 30900 | 30900 | 30850 | 813 |
| 544 | 20231121 | 100400 | 4006639350 | 30850 | 30900 | 30900 | 30850 | 206 |
| 545 | 20231121 | 100300 | 4000282750 | 30900 | 30850 | 30900 | 30850 | 1067 |
| 546 | 20231121 | 100200 | 3967334250 | 30850 | 30800 | 30900 | 30800 | 573 |
| 547 | 20231121 | 100100 | 3949665750 | 30800 | 30800 | 30850 | 30800 | 1435 |
| 548 | 20231121 | 100000 | 3905456500 | 30800 | 30850 | 30850 | 30800 | 254 |
| 549 | 20231121 | 095900 | 3897627900 | 30800 | 30850 | 30850 | 30800 | 519 |
| 550 | 20231121 | 095800 | 3881629200 | 30850 | 30850 | 30850 | 30800 | 867 |
| 551 | 20231121 | 095700 | 3854915400 | 30800 | 30850 | 30850 | 30800 | 566 |
| 552 | 20231121 | 095600 | 3837478350 | 30850 | 30900 | 30900 | 30800 | 1166 |
| 553 | 20231121 | 095500 | 3801506400 | 30900 | 30850 | 30900 | 30850 | 298 |
| 554 | 20231121 | 095400 | 3792311450 | 30850 | 30850 | 30850 | 30850 | 392 |
| 555 | 20231121 | 095300 | 3780218250 | 30850 | 30900 | 30950 | 30800 | 2954 |
| 556 | 20231121 | 095200 | 3689006600 | 30900 | 30850 | 30900 | 30850 | 121 |
| 557 | 20231121 | 095100 | 3685272400 | 30850 | 30900 | 30900 | 30800 | 3006 |
| 558 | 20231121 | 095000 | 3592543250 | 30900 | 30850 | 30900 | 30850 | 264 |
| 559 | 20231121 | 094900 | 3584397900 | 30850 | 30850 | 30900 | 30850 | 1109 |
| 560 | 20231121 | 094800 | 3550175050 | 30900 | 30900 | 30900 | 30850 | 287 |
| 561 | 20231121 | 094700 | 3541319900 | 30900 | 30900 | 30900 | 30850 | 438 |
| 562 | 20231121 | 094600 | 3527803350 | 30850 | 30850 | 30900 | 30850 | 666 |
| 563 | 20231121 | 094500 | 3507254850 | 30850 | 30850 | 30850 | 30800 | 369 |
| 564 | 20231121 | 094400 | 3495875500 | 30850 | 30850 | 30850 | 30800 | 756 |
| 565 | 20231121 | 094300 | 3472560850 | 30850 | 30900 | 30900 | 30850 | 1855 |
| 566 | 20231121 | 094200 | 3415311500 | 30850 | 30900 | 30900 | 30850 | 836 |
| 567 | 20231121 | 094100 | 3389514550 | 30900 | 30900 | 30900 | 30850 | 2500 |
| 568 | 20231121 | 094000 | 3312329400 | 30900 | 30900 | 30950 | 30850 | 2646 |
| 569 | 20231121 | 093900 | 3230569550 | 30950 | 30950 | 30950 | 30900 | 389 |
| 570 | 20231121 | 093800 | 3218531050 | 30900 | 30950 | 30950 | 30900 | 324 |
| 571 | 20231121 | 093700 | 3208506700 | 30950 | 30950 | 30950 | 30900 | 407 |
| 572 | 20231121 | 093600 | 3195922950 | 30950 | 30950 | 30950 | 30900 | 506 |
| 573 | 20231121 | 093500 | 3180268350 | 30900 | 30950 | 30950 | 30900 | 937 |
| 574 | 20231121 | 093400 | 3151276450 | 30950 | 31000 | 31000 | 30950 | 589 |
| 575 | 20231121 | 093300 | 3133045200 | 31000 | 30950 | 31000 | 30900 | 791 |
| 576 | 20231121 | 093200 | 3108559150 | 30900 | 31000 | 31050 | 30900 | 771 |
| 577 | 20231121 | 093100 | 3084663450 | 31000 | 30900 | 31000 | 30900 | 3923 |
| 578 | 20231121 | 093000 | 2963186700 | 30850 | 30850 | 30900 | 30800 | 1288 |
| 579 | 20231121 | 092900 | 2923451750 | 30850 | 30750 | 30850 | 30750 | 3699 |
| 580 | 20231121 | 092800 | 2809493200 | 30750 | 30850 | 30850 | 30750 | 2989 |
| 581 | 20231121 | 092700 | 2717565000 | 30850 | 30850 | 30850 | 30800 | 3642 |
| 582 | 20231121 | 092600 | 2605378650 | 30800 | 30800 | 30850 | 30800 | 2261 |
| 583 | 20231121 | 092500 | 2535725900 | 30800 | 30800 | 30850 | 30800 | 3353 |
| 584 | 20231121 | 092400 | 2432453400 | 30850 | 30850 | 30850 | 30800 | 1367 |
| 585 | 20231121 | 092300 | 2390284050 | 30850 | 30850 | 30850 | 30800 | 5292 |
| 586 | 20231121 | 092200 | 2227087200 | 30900 | 30900 | 30900 | 30850 | 9838 |
| 587 | 20231121 | 092100 | 1923144050 | 30900 | 30950 | 30950 | 30900 | 1459 |
| 588 | 20231121 | 092000 | 1878051000 | 30950 | 30950 | 30950 | 30900 | 200 |
| 589 | 20231121 | 091900 | 1871864750 | 30900 | 30950 | 31000 | 30900 | 3737 |
| 590 | 20231121 | 091800 | 1756243950 | 30950 | 31000 | 31000 | 30950 | 1894 |
| 591 | 20231121 | 091700 | 1697618800 | 30950 | 30950 | 31000 | 30950 | 371 |
| 592 | 20231121 | 091600 | 1686133050 | 30950 | 30950 | 30950 | 30900 | 3967 |
| 593 | 20231121 | 091500 | 1563464700 | 30950 | 30900 | 30950 | 30850 | 2484 |
| 594 | 20231121 | 091400 | 1486738350 | 30900 | 30950 | 30950 | 30900 | 7585 |
| 595 | 20231121 | 091300 | 1252237300 | 30950 | 31000 | 31000 | 30950 | 3823 |
| 596 | 20231121 | 091200 | 1133900250 | 31000 | 31000 | 31000 | 30950 | 709 |
| 597 | 20231121 | 091100 | 1111935850 | 30950 | 30950 | 31050 | 30900 | 3922 |
| 598 | 20231121 | 091000 | 990552100 | 30950 | 31050 | 31050 | 30950 | 6471 |
| 599 | 20231121 | 090900 | 790056550 | 31050 | 31100 | 31100 | 31050 | 2262 |
| 600 | 20231121 | 090800 | 719799100 | 31100 | 31100 | 31150 | 31050 | 738 |
| 601 | 20231121 | 090700 | 696845150 | 31100 | 31150 | 31250 | 31100 | 928 |
| 602 | 20231121 | 090600 | 667952400 | 31150 | 31150 | 31200 | 31100 | 3232 |
| 603 | 20231121 | 090500 | 567184800 | 31100 | 31100 | 31100 | 31000 | 600 |
| 604 | 20231121 | 090400 | 548529600 | 31100 | 31050 | 31100 | 30950 | 6841 |
| 605 | 20231121 | 090300 | 336493150 | 31050 | 31000 | 31050 | 31000 | 1269 |
| 606 | 20231121 | 090200 | 297112900 | 31000 | 31050 | 31200 | 31000 | 3426 |
| 607 | 20231121 | 090100 | 190635400 | 31150 | 31100 | 31200 | 31050 | 2783 |
| 608 | 20231121 | 090000 | 104168100 | 31200 | 31100 | 31200 | 31050 | 3196 |