34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 193800 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 10581 |
| 3 | 20231120 | 193700 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 4 | 20231120 | 193600 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 5 | 20231120 | 193500 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 6 | 20231120 | 193400 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 7 | 20231120 | 193300 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 8 | 20231120 | 193200 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 9 | 20231120 | 193100 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 10 | 20231120 | 193000 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 11 | 20231120 | 192900 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 12 | 20231120 | 192800 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 13 | 20231120 | 192700 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 14 | 20231120 | 192600 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 15 | 20231120 | 192500 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 16 | 20231120 | 192400 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 17 | 20231120 | 192300 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 18 | 20231120 | 192200 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 19 | 20231120 | 192100 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 20 | 20231120 | 192000 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 21 | 20231120 | 191900 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 22 | 20231120 | 191800 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 23 | 20231120 | 191700 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 24 | 20231120 | 191600 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 25 | 20231120 | 191500 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 26 | 20231120 | 191400 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 27 | 20231120 | 191300 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 28 | 20231120 | 191200 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 29 | 20231120 | 191100 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 30 | 20231120 | 191000 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 31 | 20231120 | 190900 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 32 | 20231120 | 190800 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 10581 |
| 33 | 20231120 | 190700 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 34 | 20231120 | 190600 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 35 | 20231120 | 190500 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 36 | 20231120 | 190400 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 37 | 20231120 | 190300 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 38 | 20231120 | 190200 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 39 | 20231120 | 190100 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 40 | 20231120 | 190000 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 41 | 20231120 | 185900 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 42 | 20231120 | 185800 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 43 | 20231120 | 185700 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 44 | 20231120 | 185600 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 45 | 20231120 | 185500 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 46 | 20231120 | 185400 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 47 | 20231120 | 185300 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 48 | 20231120 | 185200 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 49 | 20231120 | 185100 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 50 | 20231120 | 185000 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 51 | 20231120 | 184900 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 52 | 20231120 | 184800 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 53 | 20231120 | 184700 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 54 | 20231120 | 184600 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 55 | 20231120 | 184500 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 56 | 20231120 | 184400 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 57 | 20231120 | 184300 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 58 | 20231120 | 184200 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 59 | 20231120 | 184100 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 60 | 20231120 | 184000 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 61 | 20231120 | 183900 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 62 | 20231120 | 183800 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 10581 |
| 63 | 20231120 | 183700 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 64 | 20231120 | 183600 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 65 | 20231120 | 183500 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 66 | 20231120 | 183400 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 67 | 20231120 | 183300 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 68 | 20231120 | 183200 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 69 | 20231120 | 183100 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 70 | 20231120 | 183000 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 71 | 20231120 | 182900 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 72 | 20231120 | 182800 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 73 | 20231120 | 182700 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 74 | 20231120 | 182600 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 75 | 20231120 | 182500 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 76 | 20231120 | 182400 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 77 | 20231120 | 182300 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 78 | 20231120 | 182200 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 79 | 20231120 | 182100 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 80 | 20231120 | 182000 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 81 | 20231120 | 181900 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 82 | 20231120 | 181800 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 83 | 20231120 | 181700 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 84 | 20231120 | 181600 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 85 | 20231120 | 181500 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 86 | 20231120 | 181400 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 87 | 20231120 | 181300 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 88 | 20231120 | 181200 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 89 | 20231120 | 181100 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 90 | 20231120 | 181000 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 91 | 20231120 | 180900 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 92 | 20231120 | 180800 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 10581 |
| 93 | 20231120 | 180700 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 94 | 20231120 | 180600 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 95 | 20231120 | 180500 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 96 | 20231120 | 180400 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 97 | 20231120 | 180300 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 98 | 20231120 | 180200 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 99 | 20231120 | 180100 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 100 | 20231120 | 180000 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 101 | 20231120 | 175900 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 102 | 20231120 | 175800 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 103 | 20231120 | 175700 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 104 | 20231120 | 175600 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 105 | 20231120 | 175500 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 106 | 20231120 | 175400 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 107 | 20231120 | 175300 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 108 | 20231120 | 175200 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 109 | 20231120 | 175100 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 110 | 20231120 | 175000 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 111 | 20231120 | 174900 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 112 | 20231120 | 174800 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 113 | 20231120 | 174700 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 114 | 20231120 | 174600 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 115 | 20231120 | 174500 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 116 | 20231120 | 174400 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 117 | 20231120 | 174300 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 118 | 20231120 | 174200 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 119 | 20231120 | 174100 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 120 | 20231120 | 174000 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 121 | 20231120 | 173900 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 122 | 20231120 | 173800 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 10581 |
| 123 | 20231120 | 173700 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 124 | 20231120 | 173600 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 125 | 20231120 | 173500 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 126 | 20231120 | 173400 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 127 | 20231120 | 173300 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 128 | 20231120 | 173200 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 129 | 20231120 | 173100 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 130 | 20231120 | 173000 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 131 | 20231120 | 172900 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 132 | 20231120 | 172800 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 133 | 20231120 | 172700 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 134 | 20231120 | 172600 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 135 | 20231120 | 172500 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 136 | 20231120 | 172400 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 137 | 20231120 | 172300 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 138 | 20231120 | 172200 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 139 | 20231120 | 172100 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 140 | 20231120 | 172000 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 141 | 20231120 | 171900 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 142 | 20231120 | 171800 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 143 | 20231120 | 171700 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 144 | 20231120 | 171600 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 145 | 20231120 | 171500 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 146 | 20231120 | 171400 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 147 | 20231120 | 171300 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 148 | 20231120 | 171200 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 149 | 20231120 | 171100 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 150 | 20231120 | 171000 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 151 | 20231120 | 170900 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 152 | 20231120 | 170800 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 10581 |
| 153 | 20231120 | 170700 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 154 | 20231120 | 170600 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 155 | 20231120 | 170500 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 156 | 20231120 | 170400 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 157 | 20231120 | 170300 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 158 | 20231120 | 170200 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 159 | 20231120 | 170100 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 160 | 20231120 | 170000 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 161 | 20231120 | 165900 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 162 | 20231120 | 165800 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 163 | 20231120 | 165700 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 164 | 20231120 | 165600 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 165 | 20231120 | 165500 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 166 | 20231120 | 165400 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 167 | 20231120 | 165300 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 168 | 20231120 | 165200 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 169 | 20231120 | 165100 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 170 | 20231120 | 165000 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 171 | 20231120 | 164900 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 172 | 20231120 | 164800 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 173 | 20231120 | 164700 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 174 | 20231120 | 164600 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 175 | 20231120 | 164500 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 176 | 20231120 | 164400 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 177 | 20231120 | 164300 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 178 | 20231120 | 164200 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 179 | 20231120 | 164100 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 180 | 20231120 | 164000 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 181 | 20231120 | 163900 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 182 | 20231120 | 163800 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 10581 |
| 183 | 20231120 | 163700 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 184 | 20231120 | 163600 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 185 | 20231120 | 163500 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 186 | 20231120 | 163400 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 187 | 20231120 | 163300 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 188 | 20231120 | 163200 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 189 | 20231120 | 163100 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 190 | 20231120 | 163000 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 191 | 20231120 | 162900 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 192 | 20231120 | 162800 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 193 | 20231120 | 162700 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 194 | 20231120 | 162600 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 195 | 20231120 | 162500 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 196 | 20231120 | 162400 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 197 | 20231120 | 162300 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 198 | 20231120 | 162200 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 199 | 20231120 | 162100 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 200 | 20231120 | 162000 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 201 | 20231120 | 161900 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 202 | 20231120 | 161800 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 203 | 20231120 | 161700 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 204 | 20231120 | 161600 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 205 | 20231120 | 161500 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 206 | 20231120 | 161400 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 207 | 20231120 | 161300 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 208 | 20231120 | 161200 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 209 | 20231120 | 161100 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 210 | 20231120 | 161000 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 211 | 20231120 | 160900 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 212 | 20231120 | 160800 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 10581 |
| 213 | 20231120 | 160700 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 214 | 20231120 | 160600 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 215 | 20231120 | 160500 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 216 | 20231120 | 160400 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 217 | 20231120 | 160300 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 218 | 20231120 | 160200 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 219 | 20231120 | 160100 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 220 | 20231120 | 160000 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 221 | 20231120 | 155900 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 222 | 20231120 | 155800 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 223 | 20231120 | 155700 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 224 | 20231120 | 155600 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 225 | 20231120 | 155500 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 226 | 20231120 | 155400 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 227 | 20231120 | 155300 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 228 | 20231120 | 155200 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 229 | 20231120 | 155100 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 230 | 20231120 | 155000 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 231 | 20231120 | 154900 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 232 | 20231120 | 154800 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 233 | 20231120 | 154700 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 234 | 20231120 | 154600 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 235 | 20231120 | 154500 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 236 | 20231120 | 154400 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 237 | 20231120 | 154300 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 238 | 20231120 | 154200 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 239 | 20231120 | 154100 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 240 | 20231120 | 154000 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 241 | 20231120 | 153900 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 242 | 20231120 | 153800 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 10581 |
| 243 | 20231120 | 153700 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 244 | 20231120 | 153600 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 245 | 20231120 | 153500 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 246 | 20231120 | 153400 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 247 | 20231120 | 153300 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 248 | 20231120 | 153200 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 249 | 20231120 | 153100 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 0 |
| 250 | 20231120 | 153000 | 5251286650 | 42400 | 42400 | 42400 | 42400 | 10581 |
| 251 | 20231120 | 152900 | 4802652250 | 42400 | 42400 | 42400 | 42400 | 0 |
| 252 | 20231120 | 152800 | 4802652250 | 42400 | 42400 | 42400 | 42400 | 0 |
| 253 | 20231120 | 152700 | 4802652250 | 42400 | 42400 | 42400 | 42400 | 0 |
| 254 | 20231120 | 152600 | 4802652250 | 42400 | 42400 | 42400 | 42400 | 0 |
| 255 | 20231120 | 152500 | 4802652250 | 42400 | 42400 | 42400 | 42400 | 0 |
| 256 | 20231120 | 152400 | 4802652250 | 42400 | 42400 | 42400 | 42400 | 0 |
| 257 | 20231120 | 152300 | 4802652250 | 42400 | 42400 | 42400 | 42400 | 0 |
| 258 | 20231120 | 152200 | 4802652250 | 42400 | 42400 | 42400 | 42400 | 0 |
| 259 | 20231120 | 152100 | 4802652250 | 42400 | 42400 | 42400 | 42400 | 0 |
| 260 | 20231120 | 152000 | 4802652250 | 42400 | 42400 | 42400 | 42400 | 0 |
| 261 | 20231120 | 151900 | 4802652250 | 42400 | 42450 | 42450 | 42400 | 175 |
| 262 | 20231120 | 151800 | 4795230200 | 42400 | 42400 | 42450 | 42400 | 278 |
| 263 | 20231120 | 151700 | 4783442600 | 42400 | 42400 | 42450 | 42400 | 417 |
| 264 | 20231120 | 151600 | 4765760750 | 42400 | 42450 | 42450 | 42400 | 406 |
| 265 | 20231120 | 151500 | 4748544850 | 42400 | 42400 | 42450 | 42400 | 202 |
| 266 | 20231120 | 151400 | 4739979050 | 42400 | 42400 | 42450 | 42400 | 357 |
| 267 | 20231120 | 151300 | 4724841500 | 42400 | 42400 | 42450 | 42400 | 1284 |
| 268 | 20231120 | 151200 | 4670399350 | 42400 | 42400 | 42450 | 42400 | 289 |
| 269 | 20231120 | 151100 | 4658145000 | 42400 | 42400 | 42450 | 42400 | 351 |
| 270 | 20231120 | 151000 | 4643262550 | 42450 | 42450 | 42450 | 42400 | 377 |
| 271 | 20231120 | 150900 | 4627274900 | 42400 | 42400 | 42400 | 42400 | 395 |
| 272 | 20231120 | 150800 | 4610526900 | 42400 | 42400 | 42450 | 42400 | 386 |
| 273 | 20231120 | 150700 | 4594159350 | 42400 | 42400 | 42450 | 42400 | 424 |
| 274 | 20231120 | 150600 | 4576181650 | 42400 | 42400 | 42450 | 42350 | 1964 |
| 275 | 20231120 | 150500 | 4492915100 | 42400 | 42400 | 42450 | 42400 | 2303 |
| 276 | 20231120 | 150400 | 4395267850 | 42400 | 42400 | 42450 | 42400 | 384 |
| 277 | 20231120 | 150300 | 4378981650 | 42400 | 42400 | 42400 | 42400 | 365 |
| 278 | 20231120 | 150200 | 4363505650 | 42400 | 42400 | 42450 | 42400 | 438 |
| 279 | 20231120 | 150100 | 4344929900 | 42400 | 42400 | 42450 | 42400 | 997 |
| 280 | 20231120 | 150000 | 4302656950 | 42400 | 42400 | 42450 | 42400 | 203 |
| 281 | 20231120 | 145900 | 4294048500 | 42400 | 42400 | 42450 | 42400 | 243 |
| 282 | 20231120 | 145800 | 4283743800 | 42400 | 42400 | 42450 | 42400 | 475 |
| 283 | 20231120 | 145700 | 4263602100 | 42400 | 42400 | 42450 | 42400 | 277 |
| 284 | 20231120 | 145600 | 4251855950 | 42400 | 42400 | 42450 | 42400 | 104 |
| 285 | 20231120 | 145500 | 4247444500 | 42400 | 42400 | 42450 | 42400 | 315 |
| 286 | 20231120 | 145400 | 4234083100 | 42400 | 42400 | 42450 | 42350 | 764 |
| 287 | 20231120 | 145300 | 4201690250 | 42400 | 42400 | 42450 | 42400 | 171 |
| 288 | 20231120 | 145200 | 4194438400 | 42400 | 42400 | 42450 | 42400 | 172 |
| 289 | 20231120 | 145100 | 4187143850 | 42400 | 42400 | 42450 | 42400 | 1772 |
| 290 | 20231120 | 145000 | 4112009650 | 42400 | 42400 | 42450 | 42400 | 199 |
| 291 | 20231120 | 144900 | 4103570350 | 42400 | 42400 | 42450 | 42400 | 135 |
| 292 | 20231120 | 144800 | 4097845300 | 42400 | 42400 | 42450 | 42400 | 266 |
| 293 | 20231120 | 144700 | 4086558700 | 42400 | 42400 | 42450 | 42400 | 441 |
| 294 | 20231120 | 144600 | 4067856700 | 42450 | 42350 | 42450 | 42350 | 1384 |
| 295 | 20231120 | 144500 | 4009172650 | 42350 | 42350 | 42400 | 42350 | 335 |
| 296 | 20231120 | 144400 | 3994974150 | 42400 | 42350 | 42400 | 42350 | 282 |
| 297 | 20231120 | 144300 | 3983022500 | 42350 | 42400 | 42400 | 42350 | 198 |
| 298 | 20231120 | 144200 | 3974635450 | 42350 | 42350 | 42400 | 42350 | 204 |
| 299 | 20231120 | 144100 | 3965994250 | 42350 | 42400 | 42400 | 42350 | 185 |
| 300 | 20231120 | 144000 | 3958154550 | 42350 | 42350 | 42400 | 42350 | 291 |
| 301 | 20231120 | 143900 | 3945825700 | 42350 | 42350 | 42400 | 42350 | 208 |
| 302 | 20231120 | 143800 | 3937015200 | 42350 | 42400 | 42450 | 42350 | 928 |
| 303 | 20231120 | 143700 | 3897669050 | 42400 | 42400 | 42450 | 42400 | 292 |
| 304 | 20231120 | 143600 | 3885281150 | 42400 | 42350 | 42450 | 42350 | 1371 |
| 305 | 20231120 | 143500 | 3827152750 | 42400 | 42350 | 42400 | 42350 | 192 |
| 306 | 20231120 | 143400 | 3819019450 | 42350 | 42300 | 42400 | 42300 | 432 |
| 307 | 20231120 | 143300 | 3800718250 | 42300 | 42300 | 42400 | 42300 | 166 |
| 308 | 20231120 | 143200 | 3793692500 | 42300 | 42300 | 42350 | 42300 | 183 |
| 309 | 20231120 | 143100 | 3785950550 | 42350 | 42350 | 42400 | 42300 | 176 |
| 310 | 20231120 | 143000 | 3778501750 | 42350 | 42300 | 42350 | 42300 | 259 |
| 311 | 20231120 | 142900 | 3767537400 | 42300 | 42300 | 42350 | 42300 | 499 |
| 312 | 20231120 | 142800 | 3746414500 | 42300 | 42300 | 42350 | 42300 | 248 |
| 313 | 20231120 | 142700 | 3735921600 | 42350 | 42300 | 42350 | 42300 | 289 |
| 314 | 20231120 | 142600 | 3723690800 | 42350 | 42350 | 42350 | 42300 | 266 |
| 315 | 20231120 | 142500 | 3712436200 | 42300 | 42350 | 42350 | 42300 | 174 |
| 316 | 20231120 | 142400 | 3705074250 | 42300 | 42300 | 42350 | 42300 | 200 |
| 317 | 20231120 | 142300 | 3696612900 | 42300 | 42300 | 42350 | 42300 | 198 |
| 318 | 20231120 | 142200 | 3688235700 | 42300 | 42300 | 42350 | 42300 | 391 |
| 319 | 20231120 | 142100 | 3671683100 | 42300 | 42300 | 42350 | 42300 | 195 |
| 320 | 20231120 | 142000 | 3663432800 | 42300 | 42250 | 42350 | 42250 | 163 |
| 321 | 20231120 | 141900 | 3656537300 | 42250 | 42250 | 42300 | 42250 | 302 |
| 322 | 20231120 | 141800 | 3643769200 | 42250 | 42250 | 42300 | 42250 | 201 |
| 323 | 20231120 | 141700 | 3635275600 | 42250 | 42250 | 42350 | 42250 | 245 |
| 324 | 20231120 | 141600 | 3624914650 | 42250 | 42300 | 42350 | 42250 | 295 |
| 325 | 20231120 | 141500 | 3612438550 | 42300 | 42300 | 42350 | 42300 | 172 |
| 326 | 20231120 | 141400 | 3605160800 | 42300 | 42300 | 42350 | 42300 | 146 |
| 327 | 20231120 | 141300 | 3598984000 | 42300 | 42300 | 42350 | 42300 | 335 |
| 328 | 20231120 | 141200 | 3584811450 | 42300 | 42300 | 42350 | 42300 | 155 |
| 329 | 20231120 | 141100 | 3578253950 | 42300 | 42300 | 42350 | 42300 | 169 |
| 330 | 20231120 | 141000 | 3571103100 | 42300 | 42300 | 42350 | 42300 | 252 |
| 331 | 20231120 | 140900 | 3560443450 | 42300 | 42300 | 42350 | 42300 | 173 |
| 332 | 20231120 | 140800 | 3553124450 | 42300 | 42300 | 42350 | 42300 | 275 |
| 333 | 20231120 | 140700 | 3541491900 | 42300 | 42250 | 42350 | 42250 | 219 |
| 334 | 20231120 | 140600 | 3532227650 | 42250 | 42300 | 42300 | 42200 | 1195 |
| 335 | 20231120 | 140500 | 3481743100 | 42300 | 42250 | 42350 | 42250 | 1646 |
| 336 | 20231120 | 140400 | 3412161600 | 42250 | 42250 | 42300 | 42250 | 107 |
| 337 | 20231120 | 140300 | 3407640450 | 42250 | 42250 | 42300 | 42250 | 124 |
| 338 | 20231120 | 140200 | 3402400700 | 42250 | 42300 | 42300 | 42250 | 236 |
| 339 | 20231120 | 140100 | 3392429300 | 42250 | 42250 | 42300 | 42250 | 123 |
| 340 | 20231120 | 140000 | 3387231650 | 42250 | 42300 | 42350 | 42250 | 216 |
| 341 | 20231120 | 135900 | 3378094900 | 42300 | 42250 | 42350 | 42250 | 343 |
| 342 | 20231120 | 135800 | 3363585900 | 42250 | 42300 | 42350 | 42250 | 889 |
| 343 | 20231120 | 135700 | 3325982200 | 42300 | 42250 | 42350 | 42250 | 321 |
| 344 | 20231120 | 135600 | 3312403550 | 42250 | 42200 | 42300 | 42200 | 376 |
| 345 | 20231120 | 135500 | 3296514600 | 42200 | 42100 | 42250 | 42100 | 521 |
| 346 | 20231120 | 135400 | 3274557700 | 42100 | 42100 | 42150 | 42100 | 210 |
| 347 | 20231120 | 135300 | 3265716650 | 42100 | 42100 | 42150 | 42100 | 190 |
| 348 | 20231120 | 135200 | 3257716600 | 42100 | 42100 | 42150 | 42100 | 110 |
| 349 | 20231120 | 135100 | 3253085550 | 42100 | 42100 | 42150 | 42100 | 311 |
| 350 | 20231120 | 135000 | 3239991300 | 42100 | 42200 | 42200 | 42100 | 407 |
| 351 | 20231120 | 134900 | 3222832000 | 42250 | 42250 | 42250 | 42200 | 276 |
| 352 | 20231120 | 134800 | 3211177150 | 42250 | 42250 | 42300 | 42250 | 667 |
| 353 | 20231120 | 134700 | 3182996350 | 42250 | 42250 | 42300 | 42250 | 139 |
| 354 | 20231120 | 134600 | 3177122550 | 42250 | 42250 | 42300 | 42250 | 240 |
| 355 | 20231120 | 134500 | 3166977500 | 42250 | 42200 | 42300 | 42200 | 881 |
| 356 | 20231120 | 134400 | 3129794550 | 42200 | 42250 | 42250 | 42200 | 351 |
| 357 | 20231120 | 134300 | 3114969250 | 42200 | 42100 | 42250 | 42100 | 366 |
| 358 | 20231120 | 134200 | 3099537850 | 42100 | 42100 | 42150 | 42100 | 222 |
| 359 | 20231120 | 134100 | 3090190550 | 42100 | 42150 | 42150 | 42100 | 143 |
| 360 | 20231120 | 134000 | 3084170150 | 42150 | 42200 | 42250 | 42150 | 385 |
| 361 | 20231120 | 133900 | 3067930500 | 42200 | 42200 | 42250 | 42200 | 170 |
| 362 | 20231120 | 133800 | 3060756400 | 42200 | 42200 | 42300 | 42200 | 264 |
| 363 | 20231120 | 133700 | 3049611250 | 42200 | 42200 | 42250 | 42150 | 307 |
| 364 | 20231120 | 133600 | 3036659200 | 42200 | 42200 | 42250 | 42200 | 272 |
| 365 | 20231120 | 133500 | 3025176250 | 42200 | 42200 | 42200 | 42200 | 252 |
| 366 | 20231120 | 133400 | 3014541850 | 42200 | 42200 | 42300 | 42200 | 292 |
| 367 | 20231120 | 133300 | 3002209900 | 42200 | 42250 | 42300 | 42200 | 605 |
| 368 | 20231120 | 133200 | 2976649200 | 42250 | 42300 | 42350 | 42250 | 720 |
| 369 | 20231120 | 133100 | 2946214400 | 42300 | 42150 | 42350 | 42150 | 1412 |
| 370 | 20231120 | 133000 | 2886537550 | 42150 | 42100 | 42150 | 42050 | 942 |
| 371 | 20231120 | 132900 | 2846842900 | 42100 | 42000 | 42100 | 42000 | 146 |
| 372 | 20231120 | 132800 | 2840698700 | 42000 | 41950 | 42050 | 41900 | 196 |
| 373 | 20231120 | 132700 | 2832472050 | 41950 | 41950 | 42100 | 41950 | 319 |
| 374 | 20231120 | 132600 | 2819067250 | 41950 | 42000 | 42050 | 41950 | 128 |
| 375 | 20231120 | 132500 | 2813690900 | 42000 | 42000 | 42050 | 41900 | 284 |
| 376 | 20231120 | 132400 | 2801761550 | 42000 | 42000 | 42050 | 42000 | 262 |
| 377 | 20231120 | 132300 | 2790753900 | 42000 | 42000 | 42100 | 41950 | 202 |
| 378 | 20231120 | 132200 | 2782264200 | 42000 | 42000 | 42050 | 41900 | 289 |
| 379 | 20231120 | 132100 | 2770131200 | 42050 | 41950 | 42050 | 41900 | 244 |
| 380 | 20231120 | 132000 | 2759889400 | 41950 | 41900 | 41950 | 41900 | 279 |
| 381 | 20231120 | 131900 | 2748196800 | 41900 | 41900 | 41950 | 41900 | 277 |
| 382 | 20231120 | 131800 | 2736581950 | 41900 | 41900 | 41950 | 41900 | 176 |
| 383 | 20231120 | 131700 | 2729207500 | 41900 | 41900 | 41900 | 41900 | 171 |
| 384 | 20231120 | 131600 | 2722042600 | 41900 | 41900 | 41950 | 41900 | 278 |
| 385 | 20231120 | 131500 | 2710390900 | 41900 | 41950 | 41950 | 41900 | 95 |
| 386 | 20231120 | 131400 | 2706410150 | 41950 | 41900 | 41950 | 41900 | 279 |
| 387 | 20231120 | 131300 | 2694711150 | 41900 | 41900 | 41950 | 41900 | 225 |
| 388 | 20231120 | 131200 | 2685283500 | 41900 | 41900 | 41950 | 41900 | 131 |
| 389 | 20231120 | 131100 | 2679793950 | 41900 | 41900 | 41950 | 41900 | 97 |
| 390 | 20231120 | 131000 | 2675726950 | 41900 | 41950 | 42000 | 41850 | 244 |
| 391 | 20231120 | 130900 | 2665496600 | 41950 | 41900 | 41950 | 41900 | 143 |
| 392 | 20231120 | 130800 | 2659501400 | 41900 | 41950 | 41950 | 41850 | 223 |
| 393 | 20231120 | 130700 | 2650155550 | 41950 | 42000 | 42000 | 41950 | 222 |
| 394 | 20231120 | 130600 | 2640838350 | 42000 | 41900 | 42050 | 41850 | 217 |
| 395 | 20231120 | 130500 | 2631736000 | 41900 | 41900 | 41900 | 41900 | 234 |
| 396 | 20231120 | 130400 | 2621931400 | 41900 | 41900 | 41950 | 41900 | 199 |
| 397 | 20231120 | 130300 | 2613593250 | 41900 | 41900 | 41950 | 41900 | 97 |
| 398 | 20231120 | 130200 | 2609528850 | 41900 | 41900 | 41900 | 41900 | 193 |
| 399 | 20231120 | 130100 | 2601442150 | 41900 | 41900 | 41950 | 41900 | 181 |
| 400 | 20231120 | 130000 | 2593858150 | 41900 | 41950 | 42000 | 41900 | 89 |
| 401 | 20231120 | 125900 | 2590127600 | 41950 | 42000 | 42050 | 41950 | 205 |
| 402 | 20231120 | 125800 | 2581519600 | 42000 | 42000 | 42050 | 42000 | 159 |
| 403 | 20231120 | 125700 | 2574841550 | 42000 | 42000 | 42050 | 41900 | 233 |
| 404 | 20231120 | 125600 | 2565060200 | 42000 | 41950 | 42100 | 41950 | 572 |
| 405 | 20231120 | 125500 | 2541018650 | 41950 | 41950 | 42000 | 41950 | 88 |
| 406 | 20231120 | 125400 | 2537326950 | 41950 | 41950 | 42000 | 41950 | 106 |
| 407 | 20231120 | 125300 | 2532880200 | 41950 | 42000 | 42100 | 41950 | 434 |
| 408 | 20231120 | 125200 | 2514661200 | 42000 | 42000 | 42050 | 42000 | 56 |
| 409 | 20231120 | 125100 | 2512309150 | 42000 | 42000 | 42050 | 42000 | 132 |
| 410 | 20231120 | 125000 | 2506763800 | 42000 | 42050 | 42100 | 41950 | 711 |
| 411 | 20231120 | 124900 | 2476863250 | 42000 | 42000 | 42050 | 42000 | 347 |
| 412 | 20231120 | 124800 | 2462276400 | 42000 | 42050 | 42050 | 42000 | 152 |
| 413 | 20231120 | 124700 | 2455892300 | 42000 | 42000 | 42000 | 42000 | 213 |
| 414 | 20231120 | 124600 | 2446946300 | 42000 | 42000 | 42050 | 42000 | 105 |
| 415 | 20231120 | 124500 | 2442536250 | 42000 | 42050 | 42150 | 42000 | 321 |
| 416 | 20231120 | 124400 | 2429048800 | 42000 | 42050 | 42050 | 42000 | 148 |
| 417 | 20231120 | 124300 | 2422831550 | 42050 | 42000 | 42100 | 41950 | 374 |
| 418 | 20231120 | 124200 | 2407096950 | 42000 | 42000 | 42200 | 42000 | 361 |
| 419 | 20231120 | 124100 | 2391904000 | 42000 | 42000 | 42100 | 41900 | 395 |
| 420 | 20231120 | 124000 | 2375305000 | 42000 | 42050 | 42100 | 42000 | 192 |
| 421 | 20231120 | 123900 | 2367233600 | 42050 | 41950 | 42050 | 41950 | 371 |
| 422 | 20231120 | 123800 | 2351642300 | 41950 | 41900 | 42000 | 41850 | 261 |
| 423 | 20231120 | 123700 | 2340696950 | 41900 | 41950 | 42000 | 41900 | 358 |
| 424 | 20231120 | 123600 | 2325670600 | 41950 | 41950 | 42000 | 41950 | 542 |
| 425 | 20231120 | 123500 | 2302917700 | 41950 | 41850 | 42050 | 41850 | 476 |
| 426 | 20231120 | 123400 | 2282944000 | 41850 | 41850 | 41950 | 41850 | 287 |
| 427 | 20231120 | 123300 | 2270924750 | 41850 | 41850 | 41900 | 41850 | 357 |
| 428 | 20231120 | 123200 | 2255973200 | 41850 | 41850 | 41900 | 41850 | 140 |
| 429 | 20231120 | 123100 | 2250114150 | 41850 | 41850 | 41900 | 41850 | 102 |
| 430 | 20231120 | 123000 | 2245845400 | 41900 | 41950 | 41950 | 41900 | 225 |
| 431 | 20231120 | 122900 | 2236414550 | 41900 | 41850 | 42050 | 41850 | 232 |
| 432 | 20231120 | 122800 | 2226690500 | 41900 | 41850 | 41900 | 41850 | 169 |
| 433 | 20231120 | 122700 | 2219613650 | 41850 | 41850 | 41950 | 41850 | 396 |
| 434 | 20231120 | 122600 | 2203018900 | 41850 | 41850 | 41900 | 41850 | 290 |
| 435 | 20231120 | 122500 | 2190881200 | 41900 | 41850 | 41950 | 41850 | 266 |
| 436 | 20231120 | 122400 | 2179738900 | 41900 | 41850 | 41950 | 41800 | 398 |
| 437 | 20231120 | 122300 | 2163071550 | 41850 | 41850 | 41900 | 41850 | 169 |
| 438 | 20231120 | 122200 | 2155997700 | 41850 | 41850 | 41900 | 41850 | 98 |
| 439 | 20231120 | 122100 | 2151896300 | 41850 | 41850 | 41900 | 41850 | 203 |
| 440 | 20231120 | 122000 | 2143398150 | 41850 | 41850 | 41900 | 41850 | 152 |
| 441 | 20231120 | 121900 | 2137036900 | 41850 | 41850 | 41850 | 41800 | 169 |
| 442 | 20231120 | 121800 | 2129968000 | 41800 | 41850 | 41950 | 41800 | 239 |
| 443 | 20231120 | 121700 | 2119961150 | 41800 | 41800 | 41900 | 41800 | 349 |
| 444 | 20231120 | 121600 | 2105365450 | 41800 | 41800 | 41850 | 41800 | 130 |
| 445 | 20231120 | 121500 | 2099930550 | 41800 | 41850 | 41850 | 41800 | 171 |
| 446 | 20231120 | 121400 | 2092779700 | 41800 | 41800 | 41850 | 41800 | 268 |
| 447 | 20231120 | 121300 | 2081576150 | 41800 | 41850 | 41850 | 41800 | 555 |
| 448 | 20231120 | 121200 | 2058372550 | 41850 | 41800 | 41850 | 41800 | 452 |
| 449 | 20231120 | 121100 | 2039465150 | 41800 | 41800 | 41850 | 41800 | 160 |
| 450 | 20231120 | 121000 | 2032776450 | 41800 | 41800 | 41850 | 41800 | 388 |
| 451 | 20231120 | 120900 | 2016557550 | 41800 | 41800 | 41900 | 41800 | 207 |
| 452 | 20231120 | 120800 | 2007899150 | 41800 | 41850 | 41850 | 41800 | 132 |
| 453 | 20231120 | 120700 | 2002380900 | 41800 | 41850 | 41900 | 41800 | 306 |
| 454 | 20231120 | 120600 | 1989575350 | 41850 | 41850 | 41850 | 41850 | 735 |
| 455 | 20231120 | 120500 | 1958815600 | 41850 | 41900 | 41950 | 41850 | 87 |
| 456 | 20231120 | 120400 | 1955170800 | 41950 | 41900 | 41950 | 41900 | 195 |
| 457 | 20231120 | 120300 | 1946999100 | 41900 | 41900 | 41950 | 41900 | 181 |
| 458 | 20231120 | 120200 | 1939415000 | 41900 | 41900 | 41950 | 41900 | 58 |
| 459 | 20231120 | 120100 | 1936984250 | 41900 | 41850 | 41950 | 41850 | 346 |
| 460 | 20231120 | 120000 | 1922497450 | 41850 | 41850 | 41900 | 41850 | 168 |
| 461 | 20231120 | 115900 | 1915466050 | 41850 | 41850 | 41900 | 41850 | 83 |
| 462 | 20231120 | 115800 | 1911991700 | 41850 | 41850 | 41900 | 41850 | 1532 |
| 463 | 20231120 | 115700 | 1847873350 | 41850 | 41950 | 41950 | 41850 | 274 |
| 464 | 20231120 | 115600 | 1836395700 | 41900 | 41900 | 41950 | 41900 | 107 |
| 465 | 20231120 | 115500 | 1831911750 | 41900 | 41900 | 41950 | 41900 | 273 |
| 466 | 20231120 | 115400 | 1820472550 | 41900 | 41900 | 41950 | 41900 | 90 |
| 467 | 20231120 | 115300 | 1816700850 | 41950 | 41850 | 41950 | 41850 | 231 |
| 468 | 20231120 | 115200 | 1807023900 | 41900 | 41900 | 41950 | 41850 | 375 |
| 469 | 20231120 | 115100 | 1791313650 | 41950 | 41900 | 41950 | 41900 | 94 |
| 470 | 20231120 | 115000 | 1787373700 | 41900 | 41900 | 41950 | 41900 | 346 |
| 471 | 20231120 | 114900 | 1772874200 | 41900 | 41900 | 41950 | 41900 | 143 |
| 472 | 20231120 | 114800 | 1766879500 | 41900 | 41900 | 41950 | 41900 | 204 |
| 473 | 20231120 | 114700 | 1758329550 | 41900 | 41900 | 41950 | 41900 | 359 |
| 474 | 20231120 | 114600 | 1743284850 | 41900 | 41900 | 41950 | 41900 | 52 |
| 475 | 20231120 | 114500 | 1741106000 | 41900 | 41900 | 41950 | 41900 | 222 |
| 476 | 20231120 | 114400 | 1731803500 | 41900 | 41900 | 41950 | 41900 | 322 |
| 477 | 20231120 | 114300 | 1718311600 | 41900 | 41950 | 41950 | 41900 | 95 |
| 478 | 20231120 | 114200 | 1714330500 | 41900 | 41900 | 41950 | 41900 | 412 |
| 479 | 20231120 | 114100 | 1697060800 | 41900 | 41950 | 41950 | 41900 | 283 |
| 480 | 20231120 | 114000 | 1685194950 | 41950 | 41950 | 42000 | 41950 | 105 |
| 481 | 20231120 | 113900 | 1680790150 | 41950 | 41950 | 41950 | 41950 | 209 |
| 482 | 20231120 | 113800 | 1672022600 | 41950 | 41950 | 42000 | 41950 | 356 |
| 483 | 20231120 | 113700 | 1657088250 | 41950 | 41950 | 42000 | 41950 | 153 |
| 484 | 20231120 | 113600 | 1650669850 | 41950 | 42000 | 42000 | 41950 | 268 |
| 485 | 20231120 | 113500 | 1639417850 | 42000 | 42000 | 42050 | 42000 | 121 |
| 486 | 20231120 | 113400 | 1634335800 | 42000 | 42050 | 42050 | 42000 | 398 |
| 487 | 20231120 | 113300 | 1617619750 | 42000 | 42000 | 42050 | 42000 | 221 |
| 488 | 20231120 | 113200 | 1608334300 | 42000 | 42000 | 42050 | 42000 | 125 |
| 489 | 20231120 | 113100 | 1603084200 | 42000 | 42050 | 42050 | 42000 | 178 |
| 490 | 20231120 | 113000 | 1595608150 | 42050 | 42000 | 42050 | 42000 | 142 |
| 491 | 20231120 | 112900 | 1589643100 | 42000 | 42000 | 42050 | 42000 | 163 |
| 492 | 20231120 | 112800 | 1582797050 | 42000 | 42050 | 42100 | 42000 | 1007 |
| 493 | 20231120 | 112700 | 1540464100 | 42100 | 42050 | 42100 | 42050 | 305 |
| 494 | 20231120 | 112600 | 1527637900 | 42050 | 42050 | 42100 | 42050 | 236 |
| 495 | 20231120 | 112500 | 1517710350 | 42050 | 42050 | 42050 | 42050 | 119 |
| 496 | 20231120 | 112400 | 1512706400 | 42050 | 42050 | 42100 | 42050 | 176 |
| 497 | 20231120 | 112300 | 1505305200 | 42050 | 42050 | 42100 | 42050 | 145 |
| 498 | 20231120 | 112200 | 1499207900 | 42050 | 42050 | 42050 | 42050 | 142 |
| 499 | 20231120 | 112100 | 1493236800 | 42100 | 42050 | 42100 | 42050 | 199 |
| 500 | 20231120 | 112000 | 1484868800 | 42050 | 42050 | 42100 | 42050 | 101 |
| 501 | 20231120 | 111900 | 1480621700 | 42050 | 42050 | 42050 | 42050 | 139 |
| 502 | 20231120 | 111800 | 1474776750 | 42050 | 42050 | 42100 | 42050 | 193 |
| 503 | 20231120 | 111700 | 1466661000 | 42050 | 42050 | 42100 | 42050 | 130 |
| 504 | 20231120 | 111600 | 1461194450 | 42050 | 42050 | 42100 | 42050 | 167 |
| 505 | 20231120 | 111500 | 1454167450 | 42050 | 42100 | 42100 | 42050 | 202 |
| 506 | 20231120 | 111400 | 1445671550 | 42100 | 42100 | 42100 | 42050 | 171 |
| 507 | 20231120 | 111300 | 1438479200 | 42100 | 42050 | 42100 | 42050 | 163 |
| 508 | 20231120 | 111200 | 1431622250 | 42050 | 42050 | 42100 | 42050 | 188 |
| 509 | 20231120 | 111100 | 1423709850 | 42050 | 42100 | 42150 | 42050 | 217 |
| 510 | 20231120 | 111000 | 1414578850 | 42100 | 42100 | 42100 | 42050 | 277 |
| 511 | 20231120 | 110900 | 1402925450 | 42100 | 42050 | 42100 | 42050 | 222 |
| 512 | 20231120 | 110800 | 1393589800 | 42050 | 42050 | 42100 | 42050 | 156 |
| 513 | 20231120 | 110700 | 1387029950 | 42050 | 42050 | 42200 | 42050 | 520 |
| 514 | 20231120 | 110600 | 1365150350 | 42050 | 42050 | 42150 | 42050 | 202 |
| 515 | 20231120 | 110500 | 1356654400 | 42050 | 42050 | 42150 | 42050 | 331 |
| 516 | 20231120 | 110400 | 1342725900 | 42050 | 42100 | 42150 | 42050 | 498 |
| 517 | 20231120 | 110300 | 1321764350 | 42050 | 42100 | 42150 | 42050 | 331 |
| 518 | 20231120 | 110200 | 1307838250 | 42100 | 42100 | 42100 | 42050 | 281 |
| 519 | 20231120 | 110100 | 1296014650 | 42100 | 42050 | 42150 | 42050 | 369 |
| 520 | 20231120 | 110000 | 1280481950 | 42050 | 42050 | 42150 | 42050 | 403 |
| 521 | 20231120 | 105900 | 1263518900 | 42050 | 42050 | 42150 | 42050 | 390 |
| 522 | 20231120 | 105800 | 1247105450 | 42050 | 42100 | 42100 | 42050 | 115 |
| 523 | 20231120 | 105700 | 1242269100 | 42050 | 42050 | 42100 | 42050 | 335 |
| 524 | 20231120 | 105600 | 1228182300 | 42050 | 42100 | 42150 | 42050 | 385 |
| 525 | 20231120 | 105500 | 1211975100 | 42100 | 42100 | 42150 | 42100 | 592 |
| 526 | 20231120 | 105400 | 1187048500 | 42150 | 42150 | 42150 | 42100 | 2011 |
| 527 | 20231120 | 105300 | 1102296500 | 42200 | 42200 | 42200 | 42150 | 148 |
| 528 | 20231120 | 105200 | 1096052300 | 42150 | 42200 | 42250 | 42150 | 196 |
| 529 | 20231120 | 105100 | 1087780550 | 42200 | 42200 | 42250 | 42200 | 7 |
| 530 | 20231120 | 105000 | 1087485050 | 42200 | 42200 | 42200 | 42200 | 89 |
| 531 | 20231120 | 104900 | 1083729250 | 42150 | 42150 | 42300 | 42150 | 319 |
| 532 | 20231120 | 104800 | 1070274600 | 42200 | 42200 | 42200 | 42150 | 104 |
| 533 | 20231120 | 104700 | 1065885950 | 42150 | 42200 | 42200 | 42150 | 179 |
| 534 | 20231120 | 104600 | 1058340950 | 42150 | 42150 | 42150 | 42150 | 160 |
| 535 | 20231120 | 104500 | 1051596950 | 42200 | 42150 | 42200 | 42150 | 4 |
| 536 | 20231120 | 104400 | 1051428300 | 42150 | 42150 | 42200 | 42150 | 74 |
| 537 | 20231120 | 104300 | 1048309150 | 42200 | 42200 | 42200 | 42150 | 210 |
| 538 | 20231120 | 104200 | 1039449650 | 42150 | 42200 | 42200 | 42150 | 88 |
| 539 | 20231120 | 104100 | 1035736900 | 42150 | 42150 | 42200 | 42150 | 21 |
| 540 | 20231120 | 104000 | 1034851650 | 42150 | 42150 | 42150 | 42150 | 100 |
| 541 | 20231120 | 103900 | 1030636650 | 42200 | 42200 | 42200 | 42150 | 30 |
| 542 | 20231120 | 103800 | 1029371500 | 42200 | 42150 | 42200 | 42150 | 213 |
| 543 | 20231120 | 103700 | 1020388400 | 42150 | 42150 | 42150 | 42150 | 50 |
| 544 | 20231120 | 103600 | 1018280900 | 42250 | 42150 | 42250 | 42150 | 14 |
| 545 | 20231120 | 103500 | 1017690600 | 42100 | 42150 | 42150 | 42100 | 135 |
| 546 | 20231120 | 103400 | 1012006100 | 42100 | 42100 | 42200 | 42100 | 162 |
| 547 | 20231120 | 103300 | 1005175200 | 42150 | 42150 | 42150 | 42100 | 106 |
| 548 | 20231120 | 103200 | 1000707550 | 42150 | 42150 | 42150 | 42100 | 277 |
| 549 | 20231120 | 103100 | 989035450 | 42100 | 42100 | 42100 | 42100 | 41 |
| 550 | 20231120 | 103000 | 987309350 | 42150 | 42150 | 42150 | 42100 | 102 |
| 551 | 20231120 | 102900 | 983013800 | 42150 | 42150 | 42200 | 42150 | 96 |
| 552 | 20231120 | 102800 | 978967300 | 42150 | 42150 | 42150 | 42150 | 103 |
| 553 | 20231120 | 102700 | 974625850 | 42150 | 42200 | 42200 | 42150 | 101 |
| 554 | 20231120 | 102600 | 970368650 | 42150 | 42200 | 42200 | 42150 | 23 |
| 555 | 20231120 | 102500 | 969399150 | 42150 | 42200 | 42200 | 42150 | 110 |
| 556 | 20231120 | 102400 | 964757300 | 42200 | 42200 | 42250 | 42200 | 25 |
| 557 | 20231120 | 102300 | 963702250 | 42200 | 42250 | 42250 | 42200 | 123 |
| 558 | 20231120 | 102200 | 958511550 | 42200 | 42200 | 42200 | 42200 | 182 |
| 559 | 20231120 | 102100 | 950831150 | 42200 | 42250 | 42300 | 42200 | 1255 |
| 560 | 20231120 | 102000 | 897821650 | 42250 | 42350 | 42350 | 42250 | 119 |
| 561 | 20231120 | 101900 | 892789800 | 42250 | 42250 | 42300 | 42250 | 1320 |
| 562 | 20231120 | 101800 | 837012800 | 42300 | 42300 | 42300 | 42250 | 800 |
| 563 | 20231120 | 101700 | 803175700 | 42300 | 42300 | 42350 | 42300 | 58 |
| 564 | 20231120 | 101600 | 800722250 | 42300 | 42300 | 42300 | 42300 | 39 |
| 565 | 20231120 | 101500 | 799072550 | 42300 | 42300 | 42400 | 42300 | 114 |
| 566 | 20231120 | 101400 | 794246650 | 42300 | 42350 | 42350 | 42300 | 216 |
| 567 | 20231120 | 101300 | 785105500 | 42300 | 42300 | 42350 | 42300 | 51 |
| 568 | 20231120 | 101200 | 782946700 | 42300 | 42350 | 42350 | 42300 | 74 |
| 569 | 20231120 | 101100 | 779813000 | 42300 | 42300 | 42300 | 42300 | 9 |
| 570 | 20231120 | 101000 | 779432300 | 42350 | 42300 | 42400 | 42300 | 35 |
| 571 | 20231120 | 100900 | 777951650 | 42300 | 42300 | 42350 | 42300 | 7 |
| 572 | 20231120 | 100800 | 777655400 | 42300 | 42350 | 42350 | 42300 | 71 |
| 573 | 20231120 | 100700 | 774648650 | 42350 | 42300 | 42350 | 42300 | 4 |
| 574 | 20231120 | 100600 | 774479400 | 42300 | 42300 | 42350 | 42300 | 200 |
| 575 | 20231120 | 100500 | 766015850 | 42300 | 42300 | 42300 | 42300 | 3 |
| 576 | 20231120 | 100400 | 765888950 | 42350 | 42300 | 42350 | 42300 | 118 |
| 577 | 20231120 | 100300 | 760894050 | 42300 | 42300 | 42350 | 42300 | 204 |
| 578 | 20231120 | 100200 | 752264750 | 42300 | 42250 | 42300 | 42250 | 251 |
| 579 | 20231120 | 100100 | 741653850 | 42300 | 42250 | 42300 | 42250 | 147 |
| 580 | 20231120 | 100000 | 735438600 | 42250 | 42300 | 42400 | 42250 | 2249 |
| 581 | 20231120 | 095900 | 640305950 | 42350 | 42350 | 42350 | 42300 | 7 |
| 582 | 20231120 | 095800 | 640009750 | 42300 | 42300 | 42300 | 42300 | 164 |
| 583 | 20231120 | 095700 | 633072550 | 42350 | 42350 | 42350 | 42300 | 85 |
| 584 | 20231120 | 095600 | 629473000 | 42300 | 42350 | 42350 | 42300 | 242 |
| 585 | 20231120 | 095500 | 619229500 | 42350 | 42300 | 42350 | 42300 | 73 |
| 586 | 20231120 | 095400 | 616138100 | 42350 | 42350 | 42350 | 42350 | 2 |
| 587 | 20231120 | 095300 | 616053400 | 42350 | 42350 | 42350 | 42350 | 64 |
| 588 | 20231120 | 095200 | 613343000 | 42300 | 42350 | 42350 | 42300 | 160 |
| 589 | 20231120 | 095100 | 606567150 | 42350 | 42400 | 42400 | 42350 | 3 |
| 590 | 20231120 | 095000 | 606440050 | 42300 | 42350 | 42350 | 42300 | 33 |
| 591 | 20231120 | 094900 | 605044100 | 42350 | 42350 | 42350 | 42350 | 199 |
| 592 | 20231120 | 094800 | 596616450 | 42400 | 42350 | 42400 | 42350 | 4 |
| 593 | 20231120 | 094700 | 596447000 | 42350 | 42350 | 42350 | 42350 | 30 |
| 594 | 20231120 | 094600 | 595176500 | 42350 | 42350 | 42350 | 42300 | 112 |
| 595 | 20231120 | 094500 | 590433850 | 42300 | 42400 | 42400 | 42300 | 64 |
| 596 | 20231120 | 094400 | 587723550 | 42350 | 42350 | 42350 | 42350 | 35 |
| 597 | 20231120 | 094300 | 586241300 | 42300 | 42300 | 42300 | 42300 | 7 |
| 598 | 20231120 | 094200 | 585945200 | 42350 | 42300 | 42350 | 42300 | 285 |
| 599 | 20231120 | 094100 | 573875800 | 42300 | 42300 | 42350 | 42300 | 172 |
| 600 | 20231120 | 094000 | 566599600 | 42300 | 42300 | 42350 | 42300 | 18 |
| 601 | 20231120 | 093900 | 565838150 | 42300 | 42350 | 42400 | 42300 | 435 |
| 602 | 20231120 | 093800 | 547416150 | 42300 | 42300 | 42400 | 42300 | 87 |
| 603 | 20231120 | 093700 | 543729050 | 42350 | 42350 | 42350 | 42300 | 538 |
| 604 | 20231120 | 093600 | 520951350 | 42350 | 42300 | 42350 | 42300 | 14 |
| 605 | 20231120 | 093500 | 520359100 | 42300 | 42300 | 42300 | 42300 | 8 |
| 606 | 20231120 | 093400 | 520020700 | 42350 | 42300 | 42350 | 42300 | 26 |
| 607 | 20231120 | 093300 | 518920850 | 42300 | 42350 | 42400 | 42300 | 230 |
| 608 | 20231120 | 093200 | 509180500 | 42350 | 42350 | 42350 | 42350 | 10 |
| 609 | 20231120 | 093100 | 508757000 | 42350 | 42400 | 42400 | 42350 | 16 |
| 610 | 20231120 | 093000 | 508079000 | 42400 | 42350 | 42400 | 42350 | 8 |
| 611 | 20231120 | 092900 | 507740000 | 42400 | 42400 | 42400 | 42350 | 298 |
| 612 | 20231120 | 092800 | 495106250 | 42350 | 42350 | 42400 | 42350 | 170 |
| 613 | 20231120 | 092700 | 487906700 | 42300 | 42350 | 42350 | 42300 | 6 |
| 614 | 20231120 | 092600 | 487652850 | 42300 | 42300 | 42350 | 42300 | 144 |
| 615 | 20231120 | 092500 | 481556650 | 42350 | 42300 | 42350 | 42300 | 214 |
| 616 | 20231120 | 092400 | 472500900 | 42300 | 42250 | 42300 | 42250 | 125 |
| 617 | 20231120 | 092300 | 467214600 | 42300 | 42300 | 42300 | 42300 | 1 |
| 618 | 20231120 | 092200 | 467172300 | 42300 | 42250 | 42300 | 42250 | 52 |
| 619 | 20231120 | 092100 | 464975250 | 42250 | 42300 | 42300 | 42250 | 16 |
| 620 | 20231120 | 092000 | 464299150 | 42250 | 42300 | 42300 | 42250 | 325 |
| 621 | 20231120 | 091900 | 450567850 | 42300 | 42250 | 42300 | 42250 | 242 |
| 622 | 20231120 | 091800 | 440341250 | 42200 | 42300 | 42300 | 42200 | 2730 |
| 623 | 20231120 | 091700 | 325004450 | 42250 | 42300 | 42350 | 42250 | 1984 |
| 624 | 20231120 | 091600 | 241085050 | 42350 | 42350 | 42350 | 42300 | 708 |
| 625 | 20231120 | 091500 | 211116250 | 42350 | 42350 | 42400 | 42300 | 563 |
| 626 | 20231120 | 091400 | 187277400 | 42300 | 42350 | 42350 | 42300 | 301 |
| 627 | 20231120 | 091300 | 174535250 | 42350 | 42350 | 42350 | 42300 | 1435 |
| 628 | 20231120 | 091200 | 113777300 | 42350 | 42400 | 42400 | 42350 | 172 |
| 629 | 20231120 | 091100 | 106493000 | 42350 | 42400 | 42400 | 42350 | 29 |
| 630 | 20231120 | 091000 | 105264700 | 42350 | 42400 | 42450 | 42350 | 747 |
| 631 | 20231120 | 090900 | 73592050 | 42400 | 42450 | 42450 | 42400 | 5 |
| 632 | 20231120 | 090800 | 73380000 | 42400 | 42400 | 42400 | 42400 | 55 |
| 633 | 20231120 | 090700 | 71048000 | 42400 | 42400 | 42450 | 42400 | 6 |
| 634 | 20231120 | 090600 | 70793550 | 42400 | 42450 | 42450 | 42400 | 22 |
| 635 | 20231120 | 090500 | 69859850 | 42450 | 42450 | 42450 | 42450 | 79 |
| 636 | 20231120 | 090400 | 66506300 | 42450 | 42500 | 42500 | 42450 | 383 |
| 637 | 20231120 | 090300 | 50243600 | 42450 | 42550 | 42550 | 42450 | 97 |
| 638 | 20231120 | 090200 | 46121250 | 42500 | 42500 | 42500 | 42500 | 40 |
| 639 | 20231120 | 090100 | 44421250 | 42500 | 42500 | 42550 | 42450 | 283 |
| 640 | 20231120 | 090000 | 32392900 | 42400 | 42550 | 42600 | 42400 | 762 |