30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 183000 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 13497 |
| 3 | 20231120 | 182900 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20231120 | 182800 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20231120 | 182700 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20231120 | 182600 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20231120 | 182500 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20231120 | 182400 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20231120 | 182300 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20231120 | 182200 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20231120 | 182100 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20231120 | 182000 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20231120 | 181900 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20231120 | 181800 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20231120 | 181700 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20231120 | 181600 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20231120 | 181500 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20231120 | 181400 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20231120 | 181300 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20231120 | 181200 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20231120 | 181100 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20231120 | 181000 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20231120 | 180900 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20231120 | 180800 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20231120 | 180700 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20231120 | 180600 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20231120 | 180500 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20231120 | 180400 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20231120 | 180300 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20231120 | 180200 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20231120 | 180100 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20231120 | 180000 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 13497 |
| 33 | 20231120 | 175900 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20231120 | 175800 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20231120 | 175700 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20231120 | 175600 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20231120 | 175500 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20231120 | 175400 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20231120 | 175300 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20231120 | 175200 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20231120 | 175100 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20231120 | 175000 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20231120 | 174900 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20231120 | 174800 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20231120 | 174700 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20231120 | 174600 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20231120 | 174500 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20231120 | 174400 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20231120 | 174300 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20231120 | 174200 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20231120 | 174100 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20231120 | 174000 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20231120 | 173900 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20231120 | 173800 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20231120 | 173700 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20231120 | 173600 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20231120 | 173500 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20231120 | 173400 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20231120 | 173300 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20231120 | 173200 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20231120 | 173100 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20231120 | 173000 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 13497 |
| 63 | 20231120 | 172900 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20231120 | 172800 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20231120 | 172700 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20231120 | 172600 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20231120 | 172500 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20231120 | 172400 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20231120 | 172300 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20231120 | 172200 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20231120 | 172100 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20231120 | 172000 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20231120 | 171900 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20231120 | 171800 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20231120 | 171700 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20231120 | 171600 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20231120 | 171500 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20231120 | 171400 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20231120 | 171300 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20231120 | 171200 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20231120 | 171100 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20231120 | 171000 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20231120 | 170900 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20231120 | 170800 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20231120 | 170700 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20231120 | 170600 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20231120 | 170500 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20231120 | 170400 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20231120 | 170300 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20231120 | 170200 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20231120 | 170100 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20231120 | 170000 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 13497 |
| 93 | 20231120 | 165900 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20231120 | 165800 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20231120 | 165700 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20231120 | 165600 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20231120 | 165500 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20231120 | 165400 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20231120 | 165300 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20231120 | 165200 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20231120 | 165100 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20231120 | 165000 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20231120 | 164900 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20231120 | 164800 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20231120 | 164700 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20231120 | 164600 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20231120 | 164500 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20231120 | 164400 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20231120 | 164300 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20231120 | 164200 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20231120 | 164100 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20231120 | 164000 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20231120 | 163900 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20231120 | 163800 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20231120 | 163700 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20231120 | 163600 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20231120 | 163500 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20231120 | 163400 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20231120 | 163300 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20231120 | 163200 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20231120 | 163100 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20231120 | 163000 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 13497 |
| 123 | 20231120 | 162900 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20231120 | 162800 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20231120 | 162700 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20231120 | 162600 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20231120 | 162500 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20231120 | 162400 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20231120 | 162300 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20231120 | 162200 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20231120 | 162100 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20231120 | 162000 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20231120 | 161900 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20231120 | 161800 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20231120 | 161700 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20231120 | 161600 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20231120 | 161500 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20231120 | 161400 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20231120 | 161300 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20231120 | 161200 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20231120 | 161100 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20231120 | 161000 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20231120 | 160900 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20231120 | 160800 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20231120 | 160700 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20231120 | 160600 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20231120 | 160500 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20231120 | 160400 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20231120 | 160300 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20231120 | 160200 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20231120 | 160100 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20231120 | 160000 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 13497 |
| 153 | 20231120 | 155900 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20231120 | 155800 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20231120 | 155700 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20231120 | 155600 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20231120 | 155500 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20231120 | 155400 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20231120 | 155300 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20231120 | 155200 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20231120 | 155100 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20231120 | 155000 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20231120 | 154900 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20231120 | 154800 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20231120 | 154700 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20231120 | 154600 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20231120 | 154500 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20231120 | 154400 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20231120 | 154300 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20231120 | 154200 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20231120 | 154100 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20231120 | 154000 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20231120 | 153900 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20231120 | 153800 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20231120 | 153700 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20231120 | 153600 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20231120 | 153500 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20231120 | 153400 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20231120 | 153300 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20231120 | 153200 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20231120 | 153100 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20231120 | 153000 | 4555362300 | 23000 | 23000 | 23000 | 23000 | 26994 |
| 183 | 20231120 | 152900 | 4244931300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 184 | 20231120 | 152800 | 4244931300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 185 | 20231120 | 152700 | 4244931300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 186 | 20231120 | 152600 | 4244931300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 187 | 20231120 | 152500 | 4244931300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 188 | 20231120 | 152400 | 4244931300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 189 | 20231120 | 152300 | 4244931300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 190 | 20231120 | 152200 | 4244931300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 191 | 20231120 | 152100 | 4244931300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 192 | 20231120 | 152000 | 4244931300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 193 | 20231120 | 151900 | 4244931300 | 23100 | 23100 | 23100 | 23050 | 1455 |
| 194 | 20231120 | 151800 | 4211378550 | 23050 | 23100 | 23100 | 23050 | 621 |
| 195 | 20231120 | 151700 | 4197045800 | 23100 | 23100 | 23100 | 23050 | 427 |
| 196 | 20231120 | 151600 | 4187187400 | 23100 | 23100 | 23100 | 23050 | 142 |
| 197 | 20231120 | 151500 | 4183912300 | 23100 | 23050 | 23150 | 23050 | 168 |
| 198 | 20231120 | 151400 | 4180027150 | 23100 | 23100 | 23150 | 23100 | 656 |
| 199 | 20231120 | 151300 | 4164867200 | 23150 | 23150 | 23150 | 23100 | 439 |
| 200 | 20231120 | 151200 | 4154719750 | 23150 | 23100 | 23150 | 23050 | 157 |
| 201 | 20231120 | 151100 | 4151091800 | 23100 | 23050 | 23100 | 23050 | 1003 |
| 202 | 20231120 | 151000 | 4127925250 | 23100 | 23150 | 23150 | 23100 | 793 |
| 203 | 20231120 | 150900 | 4109599950 | 23100 | 23150 | 23150 | 23100 | 206 |
| 204 | 20231120 | 150800 | 4104834600 | 23150 | 23150 | 23150 | 23100 | 443 |
| 205 | 20231120 | 150700 | 4094579900 | 23150 | 23150 | 23150 | 23100 | 213 |
| 206 | 20231120 | 150600 | 4089653450 | 23150 | 23150 | 23150 | 23100 | 151 |
| 207 | 20231120 | 150500 | 4086160000 | 23150 | 23150 | 23200 | 23100 | 368 |
| 208 | 20231120 | 150400 | 4077652200 | 23150 | 23100 | 23200 | 23100 | 801 |
| 209 | 20231120 | 150300 | 4059123250 | 23200 | 23150 | 23200 | 23100 | 541 |
| 210 | 20231120 | 150200 | 4046599650 | 23150 | 23150 | 23150 | 23100 | 738 |
| 211 | 20231120 | 150100 | 4029520150 | 23150 | 23200 | 23200 | 23100 | 215 |
| 212 | 20231120 | 150000 | 4024545400 | 23200 | 23150 | 23200 | 23100 | 596 |
| 213 | 20231120 | 145900 | 4010760200 | 23150 | 23150 | 23150 | 23100 | 254 |
| 214 | 20231120 | 145800 | 4004881250 | 23150 | 23150 | 23150 | 23100 | 379 |
| 215 | 20231120 | 145700 | 3996109250 | 23100 | 23100 | 23200 | 23100 | 509 |
| 216 | 20231120 | 145600 | 3984328200 | 23150 | 23150 | 23200 | 23100 | 298 |
| 217 | 20231120 | 145500 | 3977428750 | 23200 | 23150 | 23200 | 23050 | 559 |
| 218 | 20231120 | 145400 | 3964490800 | 23200 | 23200 | 23200 | 23100 | 402 |
| 219 | 20231120 | 145300 | 3955184550 | 23200 | 23150 | 23200 | 23100 | 593 |
| 220 | 20231120 | 145200 | 3941466600 | 23200 | 23150 | 23200 | 23100 | 416 |
| 221 | 20231120 | 145100 | 3931832300 | 23150 | 23150 | 23200 | 23150 | 906 |
| 222 | 20231120 | 145000 | 3910843100 | 23100 | 23100 | 23150 | 23100 | 817 |
| 223 | 20231120 | 144900 | 3891950150 | 23150 | 23150 | 23150 | 23100 | 126 |
| 224 | 20231120 | 144800 | 3889034250 | 23150 | 23200 | 23200 | 23100 | 466 |
| 225 | 20231120 | 144700 | 3878247150 | 23200 | 23150 | 23200 | 23100 | 297 |
| 226 | 20231120 | 144600 | 3871374600 | 23150 | 23200 | 23200 | 23100 | 455 |
| 227 | 20231120 | 144500 | 3860847250 | 23200 | 23100 | 23200 | 23100 | 737 |
| 228 | 20231120 | 144400 | 3843778550 | 23200 | 23150 | 23200 | 23100 | 551 |
| 229 | 20231120 | 144300 | 3831026650 | 23200 | 23150 | 23200 | 23100 | 379 |
| 230 | 20231120 | 144200 | 3822245450 | 23200 | 23200 | 23200 | 23150 | 219 |
| 231 | 20231120 | 144100 | 3817165500 | 23150 | 23200 | 23200 | 23100 | 440 |
| 232 | 20231120 | 144000 | 3806970250 | 23150 | 23150 | 23200 | 23050 | 625 |
| 233 | 20231120 | 143900 | 3792485450 | 23150 | 23150 | 23150 | 23050 | 1750 |
| 234 | 20231120 | 143800 | 3752111450 | 23150 | 23150 | 23200 | 23100 | 396 |
| 235 | 20231120 | 143700 | 3742948650 | 23150 | 23150 | 23200 | 23100 | 1361 |
| 236 | 20231120 | 143600 | 3711443750 | 23200 | 23100 | 23200 | 23100 | 490 |
| 237 | 20231120 | 143500 | 3700101150 | 23150 | 23100 | 23200 | 23100 | 658 |
| 238 | 20231120 | 143400 | 3684865750 | 23150 | 23150 | 23200 | 23100 | 288 |
| 239 | 20231120 | 143300 | 3678197200 | 23150 | 23150 | 23200 | 23100 | 525 |
| 240 | 20231120 | 143200 | 3666045850 | 23200 | 23200 | 23200 | 23100 | 1538 |
| 241 | 20231120 | 143100 | 3630497550 | 23200 | 23200 | 23200 | 23100 | 397 |
| 242 | 20231120 | 143000 | 3621293350 | 23150 | 23150 | 23200 | 23100 | 279 |
| 243 | 20231120 | 142900 | 3614836650 | 23200 | 23150 | 23200 | 23100 | 2204 |
| 244 | 20231120 | 142800 | 3563764150 | 23150 | 23150 | 23150 | 23100 | 499 |
| 245 | 20231120 | 142700 | 3552221700 | 23150 | 23150 | 23150 | 23100 | 382 |
| 246 | 20231120 | 142600 | 3543381950 | 23150 | 23150 | 23150 | 23100 | 590 |
| 247 | 20231120 | 142500 | 3529724450 | 23100 | 23150 | 23150 | 23100 | 566 |
| 248 | 20231120 | 142400 | 3516639050 | 23150 | 23150 | 23150 | 23100 | 494 |
| 249 | 20231120 | 142300 | 3505209500 | 23150 | 23150 | 23150 | 23100 | 860 |
| 250 | 20231120 | 142200 | 3485329550 | 23150 | 23150 | 23150 | 23100 | 348 |
| 251 | 20231120 | 142100 | 3477274600 | 23150 | 23150 | 23150 | 23100 | 436 |
| 252 | 20231120 | 142000 | 3467184800 | 23150 | 23150 | 23200 | 23100 | 376 |
| 253 | 20231120 | 141900 | 3458477000 | 23150 | 23200 | 23200 | 23100 | 446 |
| 254 | 20231120 | 141800 | 3448134350 | 23200 | 23150 | 23200 | 23150 | 632 |
| 255 | 20231120 | 141700 | 3433478250 | 23150 | 23100 | 23200 | 23100 | 552 |
| 256 | 20231120 | 141600 | 3420688550 | 23150 | 23150 | 23150 | 23100 | 317 |
| 257 | 20231120 | 141500 | 3413351450 | 23150 | 23150 | 23150 | 23100 | 420 |
| 258 | 20231120 | 141400 | 3403635300 | 23150 | 23150 | 23200 | 23100 | 910 |
| 259 | 20231120 | 141300 | 3382560350 | 23150 | 23200 | 23200 | 23100 | 358 |
| 260 | 20231120 | 141200 | 3374264150 | 23200 | 23150 | 23200 | 23100 | 1167 |
| 261 | 20231120 | 141100 | 3347277100 | 23200 | 23200 | 23200 | 23150 | 352 |
| 262 | 20231120 | 141000 | 3339116350 | 23200 | 23200 | 23200 | 23150 | 475 |
| 263 | 20231120 | 140900 | 3328099800 | 23150 | 23200 | 23200 | 23150 | 278 |
| 264 | 20231120 | 140800 | 3321652750 | 23150 | 23200 | 23200 | 23150 | 566 |
| 265 | 20231120 | 140700 | 3308538050 | 23150 | 23150 | 23200 | 23100 | 898 |
| 266 | 20231120 | 140600 | 3287743200 | 23150 | 23150 | 23200 | 23100 | 143 |
| 267 | 20231120 | 140500 | 3284433500 | 23150 | 23100 | 23200 | 23100 | 371 |
| 268 | 20231120 | 140400 | 3275842850 | 23150 | 23100 | 23150 | 23100 | 226 |
| 269 | 20231120 | 140300 | 3270619200 | 23150 | 23100 | 23150 | 23100 | 195 |
| 270 | 20231120 | 140200 | 3266105600 | 23150 | 23150 | 23150 | 23100 | 209 |
| 271 | 20231120 | 140100 | 3261267750 | 23150 | 23150 | 23150 | 23100 | 186 |
| 272 | 20231120 | 140000 | 3256963900 | 23150 | 23200 | 23200 | 23100 | 800 |
| 273 | 20231120 | 135900 | 3238444400 | 23150 | 23150 | 23200 | 23150 | 180 |
| 274 | 20231120 | 135800 | 3234272450 | 23200 | 23200 | 23200 | 23150 | 279 |
| 275 | 20231120 | 135700 | 3227808500 | 23150 | 23150 | 23200 | 23150 | 183 |
| 276 | 20231120 | 135600 | 3223565650 | 23150 | 23150 | 23200 | 23100 | 576 |
| 277 | 20231120 | 135500 | 3210213700 | 23200 | 23150 | 23200 | 23100 | 476 |
| 278 | 20231120 | 135400 | 3199182150 | 23200 | 23150 | 23200 | 23100 | 166 |
| 279 | 20231120 | 135300 | 3195338950 | 23150 | 23150 | 23200 | 23100 | 613 |
| 280 | 20231120 | 135200 | 3181148100 | 23150 | 23150 | 23200 | 23100 | 248 |
| 281 | 20231120 | 135100 | 3175405850 | 23150 | 23100 | 23150 | 23100 | 659 |
| 282 | 20231120 | 135000 | 3160150600 | 23150 | 23150 | 23150 | 23100 | 192 |
| 283 | 20231120 | 134900 | 3155710000 | 23150 | 23150 | 23150 | 23100 | 191 |
| 284 | 20231120 | 134800 | 3151290550 | 23150 | 23150 | 23150 | 23100 | 312 |
| 285 | 20231120 | 134700 | 3144068900 | 23150 | 23150 | 23150 | 23100 | 102 |
| 286 | 20231120 | 134600 | 3141709250 | 23150 | 23150 | 23150 | 23050 | 227 |
| 287 | 20231120 | 134500 | 3136457350 | 23150 | 23150 | 23150 | 23050 | 702 |
| 288 | 20231120 | 134400 | 3120225150 | 23150 | 23100 | 23150 | 23100 | 338 |
| 289 | 20231120 | 134300 | 3112408750 | 23150 | 23150 | 23150 | 23100 | 172 |
| 290 | 20231120 | 134200 | 3108429750 | 23150 | 23150 | 23150 | 23100 | 908 |
| 291 | 20231120 | 134100 | 3087447900 | 23150 | 23150 | 23150 | 23100 | 300 |
| 292 | 20231120 | 134000 | 3080504400 | 23150 | 23150 | 23150 | 23100 | 147 |
| 293 | 20231120 | 133900 | 3077102450 | 23100 | 23150 | 23200 | 23100 | 244 |
| 294 | 20231120 | 133800 | 3071455200 | 23150 | 23200 | 23200 | 23100 | 1097 |
| 295 | 20231120 | 133700 | 3046063100 | 23200 | 23150 | 23200 | 23100 | 308 |
| 296 | 20231120 | 133600 | 3038936400 | 23150 | 23200 | 23200 | 23100 | 417 |
| 297 | 20231120 | 133500 | 3029286800 | 23150 | 23100 | 23150 | 23100 | 146 |
| 298 | 20231120 | 133400 | 3025909000 | 23150 | 23150 | 23200 | 23100 | 872 |
| 299 | 20231120 | 133300 | 3005729850 | 23150 | 23150 | 23150 | 23100 | 172 |
| 300 | 20231120 | 133200 | 3001749450 | 23150 | 23100 | 23150 | 23050 | 312 |
| 301 | 20231120 | 133100 | 2994536500 | 23100 | 23100 | 23150 | 23100 | 275 |
| 302 | 20231120 | 133000 | 2988178250 | 23150 | 23100 | 23200 | 23100 | 182 |
| 303 | 20231120 | 132900 | 2983971850 | 23200 | 23150 | 23200 | 23100 | 422 |
| 304 | 20231120 | 132800 | 2974200550 | 23150 | 23150 | 23150 | 23100 | 435 |
| 305 | 20231120 | 132700 | 2964143200 | 23150 | 23150 | 23150 | 23100 | 291 |
| 306 | 20231120 | 132600 | 2957408550 | 23150 | 23150 | 23150 | 23100 | 72 |
| 307 | 20231120 | 132500 | 2955743100 | 23150 | 23100 | 23150 | 23100 | 336 |
| 308 | 20231120 | 132400 | 2947966350 | 23150 | 23150 | 23150 | 23100 | 208 |
| 309 | 20231120 | 132300 | 2943153400 | 23150 | 23100 | 23150 | 23100 | 683 |
| 310 | 20231120 | 132200 | 2927369750 | 23100 | 23100 | 23100 | 23050 | 161 |
| 311 | 20231120 | 132100 | 2923651050 | 23100 | 23150 | 23150 | 23050 | 898 |
| 312 | 20231120 | 132000 | 2902909500 | 23150 | 23100 | 23150 | 23100 | 299 |
| 313 | 20231120 | 131900 | 2895988250 | 23150 | 23100 | 23150 | 23050 | 112 |
| 314 | 20231120 | 131800 | 2893397150 | 23100 | 23150 | 23200 | 23050 | 1815 |
| 315 | 20231120 | 131700 | 2851446300 | 23100 | 23100 | 23150 | 23100 | 248 |
| 316 | 20231120 | 131600 | 2845711050 | 23150 | 23150 | 23150 | 23100 | 201 |
| 317 | 20231120 | 131500 | 2841058700 | 23150 | 23100 | 23150 | 23100 | 298 |
| 318 | 20231120 | 131400 | 2834160100 | 23150 | 23150 | 23150 | 23100 | 141 |
| 319 | 20231120 | 131300 | 2830897600 | 23100 | 23150 | 23150 | 23100 | 181 |
| 320 | 20231120 | 131200 | 2826708650 | 23200 | 23200 | 23200 | 23100 | 619 |
| 321 | 20231120 | 131100 | 2812356550 | 23200 | 23100 | 23200 | 23100 | 266 |
| 322 | 20231120 | 131000 | 2806197450 | 23100 | 23150 | 23150 | 23100 | 395 |
| 323 | 20231120 | 130900 | 2797061250 | 23100 | 23150 | 23150 | 23100 | 31 |
| 324 | 20231120 | 130800 | 2796343800 | 23100 | 23150 | 23150 | 23100 | 242 |
| 325 | 20231120 | 130700 | 2790742300 | 23150 | 23100 | 23150 | 23100 | 212 |
| 326 | 20231120 | 130600 | 2785838600 | 23100 | 23150 | 23150 | 23100 | 257 |
| 327 | 20231120 | 130500 | 2779889800 | 23150 | 23150 | 23150 | 23100 | 71 |
| 328 | 20231120 | 130400 | 2778247000 | 23150 | 23100 | 23150 | 23100 | 155 |
| 329 | 20231120 | 130300 | 2774660000 | 23100 | 23100 | 23150 | 23100 | 841 |
| 330 | 20231120 | 130200 | 2755221100 | 23100 | 23150 | 23200 | 23100 | 233 |
| 331 | 20231120 | 130100 | 2749829350 | 23150 | 23150 | 23200 | 23100 | 933 |
| 332 | 20231120 | 130000 | 2728227550 | 23150 | 23150 | 23150 | 23100 | 121 |
| 333 | 20231120 | 125900 | 2725429700 | 23100 | 23150 | 23150 | 23100 | 488 |
| 334 | 20231120 | 125800 | 2714142950 | 23100 | 23150 | 23150 | 23100 | 891 |
| 335 | 20231120 | 125700 | 2693555500 | 23150 | 23150 | 23150 | 23100 | 136 |
| 336 | 20231120 | 125600 | 2690408950 | 23150 | 23150 | 23150 | 23100 | 382 |
| 337 | 20231120 | 125500 | 2681571850 | 23200 | 23150 | 23200 | 23150 | 351 |
| 338 | 20231120 | 125400 | 2673440800 | 23150 | 23200 | 23200 | 23150 | 253 |
| 339 | 20231120 | 125300 | 2667571600 | 23200 | 23150 | 23200 | 23150 | 157 |
| 340 | 20231120 | 125200 | 2663932000 | 23200 | 23200 | 23200 | 23150 | 158 |
| 341 | 20231120 | 125100 | 2660268950 | 23200 | 23250 | 23250 | 23150 | 233 |
| 342 | 20231120 | 125000 | 2654864950 | 23250 | 23200 | 23250 | 23150 | 900 |
| 343 | 20231120 | 124900 | 2633987550 | 23200 | 23200 | 23200 | 23150 | 509 |
| 344 | 20231120 | 124800 | 2622181350 | 23200 | 23200 | 23200 | 23150 | 60 |
| 345 | 20231120 | 124700 | 2620789550 | 23200 | 23200 | 23200 | 23150 | 267 |
| 346 | 20231120 | 124600 | 2614597100 | 23200 | 23150 | 23200 | 23150 | 152 |
| 347 | 20231120 | 124500 | 2611072200 | 23150 | 23200 | 23200 | 23150 | 133 |
| 348 | 20231120 | 124400 | 2607987200 | 23200 | 23200 | 23200 | 23150 | 305 |
| 349 | 20231120 | 124300 | 2600913300 | 23150 | 23200 | 23200 | 23150 | 57 |
| 350 | 20231120 | 124200 | 2599590950 | 23200 | 23200 | 23200 | 23150 | 358 |
| 351 | 20231120 | 124100 | 2591287200 | 23200 | 23200 | 23200 | 23150 | 316 |
| 352 | 20231120 | 124000 | 2583966900 | 23200 | 23200 | 23200 | 23150 | 266 |
| 353 | 20231120 | 123900 | 2577796050 | 23200 | 23150 | 23200 | 23100 | 594 |
| 354 | 20231120 | 123800 | 2564036450 | 23150 | 23200 | 23200 | 23150 | 141 |
| 355 | 20231120 | 123700 | 2560767050 | 23150 | 23200 | 23250 | 23150 | 592 |
| 356 | 20231120 | 123600 | 2547041500 | 23200 | 23150 | 23200 | 23150 | 165 |
| 357 | 20231120 | 123500 | 2543215200 | 23200 | 23200 | 23200 | 23150 | 252 |
| 358 | 20231120 | 123400 | 2537370800 | 23200 | 23200 | 23200 | 23150 | 108 |
| 359 | 20231120 | 123300 | 2534865600 | 23150 | 23200 | 23250 | 23150 | 263 |
| 360 | 20231120 | 123200 | 2528766450 | 23200 | 23200 | 23200 | 23150 | 942 |
| 361 | 20231120 | 123100 | 2506951050 | 23150 | 23250 | 23250 | 23150 | 235 |
| 362 | 20231120 | 123000 | 2501500900 | 23250 | 23250 | 23250 | 23150 | 295 |
| 363 | 20231120 | 122900 | 2494652850 | 23200 | 23200 | 23250 | 23200 | 159 |
| 364 | 20231120 | 122800 | 2490963950 | 23200 | 23200 | 23200 | 23150 | 727 |
| 365 | 20231120 | 122700 | 2474099350 | 23200 | 23250 | 23250 | 23150 | 191 |
| 366 | 20231120 | 122600 | 2469666500 | 23250 | 23200 | 23250 | 23200 | 70 |
| 367 | 20231120 | 122500 | 2468040750 | 23200 | 23200 | 23200 | 23150 | 348 |
| 368 | 20231120 | 122400 | 2459967750 | 23150 | 23150 | 23200 | 23150 | 177 |
| 369 | 20231120 | 122300 | 2455865800 | 23200 | 23200 | 23200 | 23150 | 300 |
| 370 | 20231120 | 122200 | 2448907300 | 23200 | 23200 | 23200 | 23150 | 61 |
| 371 | 20231120 | 122100 | 2447492900 | 23150 | 23200 | 23250 | 23150 | 275 |
| 372 | 20231120 | 122000 | 2441111650 | 23150 | 23250 | 23250 | 23150 | 219 |
| 373 | 20231120 | 121900 | 2436029750 | 23250 | 23250 | 23250 | 23200 | 2801 |
| 374 | 20231120 | 121800 | 2371040150 | 23250 | 23200 | 23250 | 23200 | 998 |
| 375 | 20231120 | 121700 | 2347838600 | 23200 | 23200 | 23250 | 23200 | 514 |
| 376 | 20231120 | 121600 | 2335892550 | 23250 | 23300 | 23300 | 23200 | 457 |
| 377 | 20231120 | 121500 | 2325267150 | 23300 | 23250 | 23300 | 23200 | 783 |
| 378 | 20231120 | 121400 | 2307033550 | 23250 | 23250 | 23250 | 23200 | 250 |
| 379 | 20231120 | 121300 | 2301222700 | 23250 | 23250 | 23300 | 23200 | 1620 |
| 380 | 20231120 | 121200 | 2263558350 | 23250 | 23250 | 23250 | 23200 | 797 |
| 381 | 20231120 | 121100 | 2245029200 | 23250 | 23250 | 23250 | 23200 | 242 |
| 382 | 20231120 | 121000 | 2239402900 | 23250 | 23200 | 23250 | 23200 | 202 |
| 383 | 20231120 | 120900 | 2234711900 | 23200 | 23250 | 23250 | 23200 | 251 |
| 384 | 20231120 | 120800 | 2228879050 | 23250 | 23250 | 23250 | 23200 | 110 |
| 385 | 20231120 | 120700 | 2226321850 | 23250 | 23250 | 23250 | 23200 | 283 |
| 386 | 20231120 | 120600 | 2219745500 | 23250 | 23250 | 23250 | 23200 | 515 |
| 387 | 20231120 | 120500 | 2207773050 | 23250 | 23250 | 23250 | 23200 | 127 |
| 388 | 20231120 | 120400 | 2204822650 | 23250 | 23250 | 23250 | 23200 | 281 |
| 389 | 20231120 | 120300 | 2198292050 | 23250 | 23250 | 23250 | 23200 | 155 |
| 390 | 20231120 | 120200 | 2194690500 | 23250 | 23250 | 23250 | 23150 | 248 |
| 391 | 20231120 | 120100 | 2188929800 | 23200 | 23250 | 23250 | 23200 | 171 |
| 392 | 20231120 | 120000 | 2184959550 | 23250 | 23200 | 23250 | 23200 | 303 |
| 393 | 20231120 | 115900 | 2177925400 | 23250 | 23250 | 23250 | 23200 | 338 |
| 394 | 20231120 | 115800 | 2170068000 | 23250 | 23250 | 23250 | 23200 | 212 |
| 395 | 20231120 | 115700 | 2165142000 | 23250 | 23200 | 23250 | 23200 | 285 |
| 396 | 20231120 | 115600 | 2158526450 | 23150 | 23200 | 23200 | 23150 | 113 |
| 397 | 20231120 | 115500 | 2155908350 | 23200 | 23200 | 23250 | 23150 | 664 |
| 398 | 20231120 | 115400 | 2140483300 | 23200 | 23200 | 23200 | 23150 | 162 |
| 399 | 20231120 | 115300 | 2136725650 | 23200 | 23200 | 23200 | 23150 | 203 |
| 400 | 20231120 | 115200 | 2132017350 | 23150 | 23200 | 23200 | 23150 | 267 |
| 401 | 20231120 | 115100 | 2125824900 | 23200 | 23200 | 23200 | 23150 | 265 |
| 402 | 20231120 | 115000 | 2119683400 | 23150 | 23250 | 23250 | 23150 | 2386 |
| 403 | 20231120 | 114900 | 2064329250 | 23250 | 23200 | 23250 | 23200 | 165 |
| 404 | 20231120 | 114800 | 2060499800 | 23200 | 23250 | 23250 | 23150 | 238 |
| 405 | 20231120 | 114700 | 2054972400 | 23200 | 23200 | 23200 | 23150 | 444 |
| 406 | 20231120 | 114600 | 2044674800 | 23200 | 23200 | 23200 | 23150 | 213 |
| 407 | 20231120 | 114500 | 2039733950 | 23150 | 23150 | 23200 | 23150 | 300 |
| 408 | 20231120 | 114400 | 2032775950 | 23150 | 23200 | 23250 | 23150 | 592 |
| 409 | 20231120 | 114300 | 2019027650 | 23200 | 23200 | 23200 | 23150 | 308 |
| 410 | 20231120 | 114200 | 2011882650 | 23150 | 23100 | 23200 | 23100 | 1140 |
| 411 | 20231120 | 114100 | 1985489200 | 23150 | 23100 | 23150 | 23100 | 223 |
| 412 | 20231120 | 114000 | 1980329600 | 23150 | 23200 | 23200 | 23100 | 567 |
| 413 | 20231120 | 113900 | 1967197300 | 23200 | 23200 | 23200 | 23150 | 45 |
| 414 | 20231120 | 113800 | 1966153550 | 23150 | 23150 | 23200 | 23150 | 424 |
| 415 | 20231120 | 113700 | 1956322750 | 23150 | 23200 | 23250 | 23150 | 485 |
| 416 | 20231120 | 113600 | 1945088150 | 23200 | 23200 | 23250 | 23150 | 497 |
| 417 | 20231120 | 113500 | 1933559000 | 23200 | 23150 | 23200 | 23150 | 153 |
| 418 | 20231120 | 113400 | 1930012250 | 23200 | 23150 | 23200 | 23150 | 119 |
| 419 | 20231120 | 113300 | 1927252050 | 23200 | 23200 | 23200 | 23150 | 719 |
| 420 | 20231120 | 113200 | 1910572950 | 23200 | 23200 | 23200 | 23150 | 110 |
| 421 | 20231120 | 113100 | 1908021150 | 23200 | 23200 | 23200 | 23150 | 242 |
| 422 | 20231120 | 113000 | 1902408900 | 23200 | 23200 | 23200 | 23150 | 499 |
| 423 | 20231120 | 112900 | 1890834050 | 23150 | 23200 | 23200 | 23150 | 386 |
| 424 | 20231120 | 112800 | 1881879100 | 23200 | 23200 | 23200 | 23150 | 1259 |
| 425 | 20231120 | 112700 | 1852672650 | 23200 | 23200 | 23200 | 23150 | 185 |
| 426 | 20231120 | 112600 | 1848387000 | 23150 | 23200 | 23200 | 23150 | 372 |
| 427 | 20231120 | 112500 | 1839759000 | 23200 | 23200 | 23200 | 23150 | 275 |
| 428 | 20231120 | 112400 | 1833381700 | 23200 | 23200 | 23200 | 23150 | 409 |
| 429 | 20231120 | 112300 | 1823898150 | 23200 | 23200 | 23200 | 23150 | 134 |
| 430 | 20231120 | 112200 | 1820789700 | 23200 | 23150 | 23200 | 23150 | 1365 |
| 431 | 20231120 | 112100 | 1789187350 | 23150 | 23100 | 23150 | 23100 | 341 |
| 432 | 20231120 | 112000 | 1781295850 | 23100 | 23150 | 23150 | 23100 | 150 |
| 433 | 20231120 | 111900 | 1777824300 | 23100 | 23150 | 23150 | 23100 | 283 |
| 434 | 20231120 | 111800 | 1771274300 | 23100 | 23100 | 23150 | 23100 | 166 |
| 435 | 20231120 | 111700 | 1767436750 | 23150 | 23100 | 23150 | 23100 | 746 |
| 436 | 20231120 | 111600 | 1750197050 | 23150 | 23150 | 23150 | 23100 | 416 |
| 437 | 20231120 | 111500 | 1740577700 | 23100 | 23150 | 23150 | 23100 | 183 |
| 438 | 20231120 | 111400 | 1736343000 | 23150 | 23150 | 23150 | 23100 | 227 |
| 439 | 20231120 | 111300 | 1731088900 | 23150 | 23100 | 23150 | 23100 | 1776 |
| 440 | 20231120 | 111200 | 1690044250 | 23050 | 23000 | 23100 | 23000 | 1747 |
| 441 | 20231120 | 111100 | 1649757150 | 23050 | 23050 | 23050 | 23000 | 464 |
| 442 | 20231120 | 111000 | 1639062150 | 23050 | 23050 | 23050 | 23000 | 239 |
| 443 | 20231120 | 110900 | 1633557450 | 23000 | 23000 | 23050 | 23000 | 649 |
| 444 | 20231120 | 110800 | 1618614500 | 23050 | 23050 | 23050 | 23000 | 112 |
| 445 | 20231120 | 110700 | 1616033000 | 23000 | 23050 | 23050 | 23000 | 297 |
| 446 | 20231120 | 110600 | 1609188450 | 23050 | 23050 | 23050 | 23000 | 268 |
| 447 | 20231120 | 110500 | 1603018800 | 23050 | 23000 | 23050 | 23000 | 264 |
| 448 | 20231120 | 110400 | 1596935950 | 23050 | 23000 | 23050 | 23000 | 250 |
| 449 | 20231120 | 110300 | 1591178050 | 22950 | 23050 | 23050 | 22950 | 282 |
| 450 | 20231120 | 110200 | 1584693400 | 23000 | 23050 | 23050 | 22950 | 249 |
| 451 | 20231120 | 110100 | 1578961200 | 23050 | 23000 | 23050 | 22950 | 262 |
| 452 | 20231120 | 110000 | 1572934000 | 23000 | 23000 | 23050 | 22950 | 650 |
| 453 | 20231120 | 105900 | 1557984600 | 23000 | 22950 | 23000 | 22950 | 449 |
| 454 | 20231120 | 105800 | 1547663700 | 22900 | 23000 | 23000 | 22900 | 152 |
| 455 | 20231120 | 105700 | 1544176300 | 22900 | 22950 | 22950 | 22900 | 90 |
| 456 | 20231120 | 105600 | 1542111000 | 22950 | 22900 | 23000 | 22900 | 210 |
| 457 | 20231120 | 105500 | 1537292650 | 22900 | 22950 | 23000 | 22900 | 237 |
| 458 | 20231120 | 105400 | 1531857700 | 23000 | 22950 | 23000 | 22950 | 67 |
| 459 | 20231120 | 105300 | 1530319300 | 22950 | 22950 | 22950 | 22900 | 207 |
| 460 | 20231120 | 105200 | 1525571250 | 22900 | 22950 | 22950 | 22900 | 253 |
| 461 | 20231120 | 105100 | 1519769000 | 22950 | 22950 | 22950 | 22900 | 67 |
| 462 | 20231120 | 105000 | 1518232400 | 22950 | 22900 | 22950 | 22900 | 305 |
| 463 | 20231120 | 104900 | 1511233900 | 23000 | 22900 | 23000 | 22900 | 348 |
| 464 | 20231120 | 104800 | 1503234300 | 22950 | 22900 | 22950 | 22900 | 152 |
| 465 | 20231120 | 104700 | 1499746900 | 22900 | 22950 | 22950 | 22900 | 112 |
| 466 | 20231120 | 104600 | 1497179150 | 22950 | 22950 | 22950 | 22900 | 14 |
| 467 | 20231120 | 104500 | 1496857900 | 22950 | 22950 | 23000 | 22900 | 727 |
| 468 | 20231120 | 104400 | 1480170150 | 22950 | 23000 | 23000 | 22950 | 140 |
| 469 | 20231120 | 104300 | 1476956450 | 23000 | 22950 | 23000 | 22950 | 78 |
| 470 | 20231120 | 104200 | 1475163250 | 23000 | 23000 | 23000 | 22950 | 159 |
| 471 | 20231120 | 104100 | 1471507750 | 23000 | 22950 | 23050 | 22950 | 109 |
| 472 | 20231120 | 104000 | 1469004600 | 23000 | 23000 | 23000 | 23000 | 163 |
| 473 | 20231120 | 103900 | 1465255600 | 23050 | 23000 | 23050 | 22950 | 337 |
| 474 | 20231120 | 103800 | 1457513350 | 22950 | 23000 | 23050 | 22950 | 897 |
| 475 | 20231120 | 103700 | 1436895300 | 22950 | 23000 | 23000 | 22950 | 34 |
| 476 | 20231120 | 103600 | 1436114100 | 23000 | 22950 | 23000 | 22950 | 111 |
| 477 | 20231120 | 103500 | 1433562550 | 23000 | 23000 | 23000 | 23000 | 78 |
| 478 | 20231120 | 103400 | 1431768550 | 22950 | 23000 | 23000 | 22950 | 787 |
| 479 | 20231120 | 103300 | 1413704200 | 22950 | 23050 | 23050 | 22950 | 222 |
| 480 | 20231120 | 103200 | 1408603450 | 23050 | 23000 | 23050 | 22950 | 114 |
| 481 | 20231120 | 103100 | 1405981600 | 22950 | 22900 | 23000 | 22900 | 200 |
| 482 | 20231120 | 103000 | 1401391800 | 22900 | 23000 | 23050 | 22900 | 1561 |
| 483 | 20231120 | 102900 | 1365558100 | 23050 | 22950 | 23050 | 22950 | 1069 |
| 484 | 20231120 | 102800 | 1340971400 | 22950 | 23000 | 23000 | 22950 | 230 |
| 485 | 20231120 | 102700 | 1335689100 | 22950 | 23000 | 23000 | 22950 | 385 |
| 486 | 20231120 | 102600 | 1326837900 | 23000 | 23000 | 23000 | 22950 | 190 |
| 487 | 20231120 | 102500 | 1322468000 | 22950 | 23000 | 23000 | 22950 | 37 |
| 488 | 20231120 | 102400 | 1321618750 | 22950 | 22950 | 23000 | 22950 | 214 |
| 489 | 20231120 | 102300 | 1316704150 | 23000 | 23000 | 23000 | 22950 | 80 |
| 490 | 20231120 | 102200 | 1314864300 | 23000 | 22950 | 23000 | 22950 | 35 |
| 491 | 20231120 | 102100 | 1314059900 | 22950 | 22950 | 23000 | 22950 | 131 |
| 492 | 20231120 | 102000 | 1311049650 | 22950 | 23000 | 23000 | 22950 | 113 |
| 493 | 20231120 | 101900 | 1308455100 | 23000 | 22950 | 23000 | 22950 | 80 |
| 494 | 20231120 | 101800 | 1306615200 | 22950 | 23000 | 23000 | 22950 | 148 |
| 495 | 20231120 | 101700 | 1303212600 | 23000 | 22950 | 23000 | 22950 | 164 |
| 496 | 20231120 | 101600 | 1299442550 | 23000 | 22950 | 23000 | 22950 | 507 |
| 497 | 20231120 | 101500 | 1287787950 | 23000 | 23000 | 23000 | 22950 | 32 |
| 498 | 20231120 | 101400 | 1287052400 | 22950 | 23000 | 23000 | 22950 | 270 |
| 499 | 20231120 | 101300 | 1280842600 | 22950 | 23000 | 23000 | 22950 | 100 |
| 500 | 20231120 | 101200 | 1278547100 | 23000 | 23000 | 23000 | 23000 | 90 |
| 501 | 20231120 | 101100 | 1276477100 | 23000 | 23000 | 23000 | 22950 | 75 |
| 502 | 20231120 | 101000 | 1274752300 | 23000 | 22950 | 23000 | 22950 | 1001 |
| 503 | 20231120 | 100900 | 1251779200 | 23000 | 22950 | 23000 | 22950 | 208 |
| 504 | 20231120 | 100800 | 1247002900 | 22950 | 22950 | 23000 | 22950 | 224 |
| 505 | 20231120 | 100700 | 1241862000 | 22950 | 23000 | 23000 | 22950 | 381 |
| 506 | 20231120 | 100600 | 1233105150 | 23000 | 23000 | 23000 | 22950 | 308 |
| 507 | 20231120 | 100500 | 1226023200 | 23000 | 22950 | 23000 | 22950 | 353 |
| 508 | 20231120 | 100400 | 1217906950 | 22950 | 22950 | 22950 | 22900 | 966 |
| 509 | 20231120 | 100300 | 1195750950 | 22950 | 22900 | 22950 | 22900 | 90 |
| 510 | 20231120 | 100200 | 1193687150 | 22900 | 22950 | 22950 | 22900 | 135 |
| 511 | 20231120 | 100100 | 1190589400 | 22950 | 22950 | 22950 | 22900 | 465 |
| 512 | 20231120 | 100000 | 1179919100 | 22950 | 22950 | 22950 | 22900 | 726 |
| 513 | 20231120 | 095900 | 1163259650 | 22900 | 22900 | 22950 | 22900 | 1348 |
| 514 | 20231120 | 095800 | 1132385150 | 22950 | 22950 | 22950 | 22900 | 753 |
| 515 | 20231120 | 095700 | 1115140150 | 22950 | 22950 | 22950 | 22900 | 609 |
| 516 | 20231120 | 095600 | 1101165300 | 22950 | 22900 | 22950 | 22900 | 166 |
| 517 | 20231120 | 095500 | 1097358000 | 22900 | 23000 | 23000 | 22900 | 386 |
| 518 | 20231120 | 095400 | 1088501500 | 23000 | 22950 | 23000 | 22950 | 394 |
| 519 | 20231120 | 095300 | 1079449150 | 22900 | 22900 | 22950 | 22900 | 122 |
| 520 | 20231120 | 095200 | 1076654050 | 22900 | 22900 | 23000 | 22900 | 155 |
| 521 | 20231120 | 095100 | 1073098900 | 22950 | 22950 | 22950 | 22950 | 406 |
| 522 | 20231120 | 095000 | 1063781200 | 22950 | 22950 | 22950 | 22900 | 240 |
| 523 | 20231120 | 094900 | 1058279000 | 22950 | 22950 | 22950 | 22900 | 211 |
| 524 | 20231120 | 094800 | 1053442950 | 22900 | 22950 | 23000 | 22900 | 164 |
| 525 | 20231120 | 094700 | 1049680650 | 22950 | 22950 | 22950 | 22950 | 141 |
| 526 | 20231120 | 094600 | 1046444700 | 22950 | 22900 | 22950 | 22900 | 1461 |
| 527 | 20231120 | 094500 | 1012987500 | 22900 | 23000 | 23050 | 22900 | 842 |
| 528 | 20231120 | 094400 | 993653150 | 23000 | 23000 | 23000 | 23000 | 314 |
| 529 | 20231120 | 094300 | 986431150 | 23000 | 23000 | 23000 | 22950 | 438 |
| 530 | 20231120 | 094200 | 976357500 | 23000 | 22950 | 23000 | 22950 | 8 |
| 531 | 20231120 | 094100 | 976173650 | 22950 | 22950 | 23000 | 22900 | 184 |
| 532 | 20231120 | 094000 | 971950000 | 22950 | 22950 | 23000 | 22900 | 1773 |
| 533 | 20231120 | 093900 | 931265150 | 22950 | 22900 | 22950 | 22900 | 129 |
| 534 | 20231120 | 093800 | 928307400 | 22950 | 22950 | 22950 | 22900 | 129 |
| 535 | 20231120 | 093700 | 925348900 | 22950 | 22950 | 22950 | 22900 | 83 |
| 536 | 20231120 | 093600 | 923445800 | 22950 | 22950 | 22950 | 22900 | 341 |
| 537 | 20231120 | 093500 | 915623750 | 22950 | 22950 | 23000 | 22950 | 1379 |
| 538 | 20231120 | 093400 | 883970350 | 22950 | 23000 | 23000 | 22950 | 134 |
| 539 | 20231120 | 093300 | 880894450 | 23000 | 22950 | 23000 | 22950 | 400 |
| 540 | 20231120 | 093200 | 871711400 | 22950 | 23000 | 23000 | 22950 | 425 |
| 541 | 20231120 | 093100 | 861941350 | 23000 | 22950 | 23000 | 22950 | 136 |
| 542 | 20231120 | 093000 | 858815850 | 23000 | 23000 | 23000 | 22950 | 113 |
| 543 | 20231120 | 092900 | 856219300 | 22950 | 22950 | 23000 | 22900 | 2613 |
| 544 | 20231120 | 092800 | 796251050 | 22900 | 22900 | 22950 | 22900 | 173 |
| 545 | 20231120 | 092700 | 792284300 | 22900 | 22950 | 22950 | 22900 | 131 |
| 546 | 20231120 | 092600 | 789284300 | 22900 | 22900 | 22950 | 22850 | 1920 |
| 547 | 20231120 | 092500 | 745314100 | 22900 | 22950 | 22950 | 22900 | 221 |
| 548 | 20231120 | 092400 | 740244700 | 22950 | 22900 | 22950 | 22900 | 151 |
| 549 | 20231120 | 092300 | 736782800 | 22900 | 22950 | 22950 | 22900 | 89 |
| 550 | 20231120 | 092200 | 734740550 | 22900 | 22900 | 22950 | 22900 | 156 |
| 551 | 20231120 | 092100 | 731165550 | 22900 | 22950 | 22950 | 22900 | 175 |
| 552 | 20231120 | 092000 | 727149500 | 22900 | 22950 | 22950 | 22900 | 448 |
| 553 | 20231120 | 091900 | 716877550 | 22950 | 22950 | 22950 | 22900 | 151 |
| 554 | 20231120 | 091800 | 713414350 | 22900 | 22950 | 22950 | 22900 | 526 |
| 555 | 20231120 | 091700 | 701359600 | 22950 | 22900 | 22950 | 22850 | 1430 |
| 556 | 20231120 | 091600 | 668612000 | 22900 | 22900 | 22900 | 22850 | 198 |
| 557 | 20231120 | 091500 | 664081200 | 22900 | 22850 | 22900 | 22850 | 566 |
| 558 | 20231120 | 091400 | 651141050 | 22850 | 22900 | 22900 | 22750 | 3690 |
| 559 | 20231120 | 091300 | 567023550 | 22850 | 22900 | 22900 | 22850 | 1609 |
| 560 | 20231120 | 091200 | 530245000 | 22900 | 23000 | 23000 | 22900 | 4215 |
| 561 | 20231120 | 091100 | 433613750 | 23000 | 23050 | 23050 | 22950 | 269 |
| 562 | 20231120 | 091000 | 427423950 | 23050 | 23000 | 23050 | 23000 | 142 |
| 563 | 20231120 | 090900 | 424157700 | 23000 | 23000 | 23050 | 22950 | 1235 |
| 564 | 20231120 | 090800 | 395766750 | 23000 | 22950 | 23050 | 22950 | 404 |
| 565 | 20231120 | 090700 | 386476000 | 23000 | 22950 | 23000 | 22950 | 498 |
| 566 | 20231120 | 090600 | 375043550 | 22950 | 23100 | 23100 | 22950 | 5549 |
| 567 | 20231120 | 090500 | 247586150 | 23000 | 23100 | 23100 | 23000 | 1054 |
| 568 | 20231120 | 090400 | 223288350 | 23100 | 23050 | 23150 | 23000 | 1567 |
| 569 | 20231120 | 090300 | 187147200 | 23050 | 23050 | 23050 | 23000 | 749 |
| 570 | 20231120 | 090200 | 169893450 | 23050 | 23050 | 23050 | 23000 | 1021 |
| 571 | 20231120 | 090100 | 146364500 | 23000 | 23100 | 23100 | 23000 | 1273 |
| 572 | 20231120 | 090000 | 117082500 | 23050 | 23200 | 23200 | 23000 | 5060 |