33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 191000 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 61041 |
| 3 | 20231120 | 190900 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 4 | 20231120 | 190800 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 5 | 20231120 | 190700 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 6 | 20231120 | 190600 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 7 | 20231120 | 190500 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 8 | 20231120 | 190400 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 9 | 20231120 | 190300 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 10 | 20231120 | 190200 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 11 | 20231120 | 190100 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 12 | 20231120 | 190000 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 13 | 20231120 | 185900 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 14 | 20231120 | 185800 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 15 | 20231120 | 185700 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 16 | 20231120 | 185600 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 17 | 20231120 | 185500 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 18 | 20231120 | 185400 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 19 | 20231120 | 185300 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 20 | 20231120 | 185200 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 21 | 20231120 | 185100 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 22 | 20231120 | 185000 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 23 | 20231120 | 184900 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 24 | 20231120 | 184800 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 25 | 20231120 | 184700 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 26 | 20231120 | 184600 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 27 | 20231120 | 184500 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 28 | 20231120 | 184400 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 29 | 20231120 | 184300 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 30 | 20231120 | 184200 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 31 | 20231120 | 184100 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 32 | 20231120 | 184000 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 61041 |
| 33 | 20231120 | 183900 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 34 | 20231120 | 183800 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 35 | 20231120 | 183700 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 36 | 20231120 | 183600 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 37 | 20231120 | 183500 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 38 | 20231120 | 183400 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 39 | 20231120 | 183300 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 40 | 20231120 | 183200 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 41 | 20231120 | 183100 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 42 | 20231120 | 183000 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 43 | 20231120 | 182900 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 44 | 20231120 | 182800 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 45 | 20231120 | 182700 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 46 | 20231120 | 182600 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 47 | 20231120 | 182500 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 48 | 20231120 | 182400 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 49 | 20231120 | 182300 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 50 | 20231120 | 182200 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 51 | 20231120 | 182100 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 52 | 20231120 | 182000 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 53 | 20231120 | 181900 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 54 | 20231120 | 181800 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 55 | 20231120 | 181700 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 56 | 20231120 | 181600 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 57 | 20231120 | 181500 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 58 | 20231120 | 181400 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 59 | 20231120 | 181300 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 60 | 20231120 | 181200 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 61 | 20231120 | 181100 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 62 | 20231120 | 181000 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 61041 |
| 63 | 20231120 | 180900 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 64 | 20231120 | 180800 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 65 | 20231120 | 180700 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 66 | 20231120 | 180600 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 67 | 20231120 | 180500 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 68 | 20231120 | 180400 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 69 | 20231120 | 180300 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 70 | 20231120 | 180200 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 71 | 20231120 | 180100 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 72 | 20231120 | 180000 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 73 | 20231120 | 175900 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 74 | 20231120 | 175800 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 75 | 20231120 | 175700 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 76 | 20231120 | 175600 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 77 | 20231120 | 175500 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 78 | 20231120 | 175400 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 79 | 20231120 | 175300 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 80 | 20231120 | 175200 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 81 | 20231120 | 175100 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 82 | 20231120 | 175000 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 83 | 20231120 | 174900 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 84 | 20231120 | 174800 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 85 | 20231120 | 174700 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 86 | 20231120 | 174600 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 87 | 20231120 | 174500 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 88 | 20231120 | 174400 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 89 | 20231120 | 174300 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 90 | 20231120 | 174200 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 91 | 20231120 | 174100 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 92 | 20231120 | 174000 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 61041 |
| 93 | 20231120 | 173900 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 94 | 20231120 | 173800 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 95 | 20231120 | 173700 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 96 | 20231120 | 173600 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 97 | 20231120 | 173500 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 98 | 20231120 | 173400 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 99 | 20231120 | 173300 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 100 | 20231120 | 173200 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 101 | 20231120 | 173100 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 102 | 20231120 | 173000 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 103 | 20231120 | 172900 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 104 | 20231120 | 172800 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 105 | 20231120 | 172700 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 106 | 20231120 | 172600 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 107 | 20231120 | 172500 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 108 | 20231120 | 172400 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 109 | 20231120 | 172300 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 110 | 20231120 | 172200 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 111 | 20231120 | 172100 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 112 | 20231120 | 172000 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 113 | 20231120 | 171900 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 114 | 20231120 | 171800 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 115 | 20231120 | 171700 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 116 | 20231120 | 171600 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 117 | 20231120 | 171500 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 118 | 20231120 | 171400 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 119 | 20231120 | 171300 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 120 | 20231120 | 171200 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 121 | 20231120 | 171100 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 122 | 20231120 | 171000 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 61041 |
| 123 | 20231120 | 170900 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 124 | 20231120 | 170800 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 125 | 20231120 | 170700 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 126 | 20231120 | 170600 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 127 | 20231120 | 170500 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 128 | 20231120 | 170400 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 129 | 20231120 | 170300 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 130 | 20231120 | 170200 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 131 | 20231120 | 170100 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 132 | 20231120 | 170000 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 133 | 20231120 | 165900 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 134 | 20231120 | 165800 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 135 | 20231120 | 165700 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 136 | 20231120 | 165600 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 137 | 20231120 | 165500 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 138 | 20231120 | 165400 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 139 | 20231120 | 165300 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 140 | 20231120 | 165200 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 141 | 20231120 | 165100 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 142 | 20231120 | 165000 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 143 | 20231120 | 164900 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 144 | 20231120 | 164800 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 145 | 20231120 | 164700 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 146 | 20231120 | 164600 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 147 | 20231120 | 164500 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 148 | 20231120 | 164400 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 149 | 20231120 | 164300 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 150 | 20231120 | 164200 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 151 | 20231120 | 164100 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 152 | 20231120 | 164000 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 61041 |
| 153 | 20231120 | 163900 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 154 | 20231120 | 163800 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 155 | 20231120 | 163700 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 156 | 20231120 | 163600 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 157 | 20231120 | 163500 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 158 | 20231120 | 163400 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 159 | 20231120 | 163300 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 160 | 20231120 | 163200 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 161 | 20231120 | 163100 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 162 | 20231120 | 163000 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 163 | 20231120 | 162900 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 164 | 20231120 | 162800 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 165 | 20231120 | 162700 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 166 | 20231120 | 162600 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 167 | 20231120 | 162500 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 168 | 20231120 | 162400 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 169 | 20231120 | 162300 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 170 | 20231120 | 162200 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 171 | 20231120 | 162100 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 172 | 20231120 | 162000 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 173 | 20231120 | 161900 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 174 | 20231120 | 161800 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 175 | 20231120 | 161700 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 176 | 20231120 | 161600 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 177 | 20231120 | 161500 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 178 | 20231120 | 161400 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 179 | 20231120 | 161300 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 180 | 20231120 | 161200 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 181 | 20231120 | 161100 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 182 | 20231120 | 161000 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 61041 |
| 183 | 20231120 | 160900 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 184 | 20231120 | 160800 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 185 | 20231120 | 160700 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 186 | 20231120 | 160600 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 187 | 20231120 | 160500 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 188 | 20231120 | 160400 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 189 | 20231120 | 160300 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 190 | 20231120 | 160200 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 191 | 20231120 | 160100 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 192 | 20231120 | 160000 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 193 | 20231120 | 155900 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 194 | 20231120 | 155800 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 195 | 20231120 | 155700 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 196 | 20231120 | 155600 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 197 | 20231120 | 155500 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 198 | 20231120 | 155400 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 199 | 20231120 | 155300 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 200 | 20231120 | 155200 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 201 | 20231120 | 155100 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 202 | 20231120 | 155000 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 203 | 20231120 | 154900 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 204 | 20231120 | 154800 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 205 | 20231120 | 154700 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 206 | 20231120 | 154600 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 207 | 20231120 | 154500 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 208 | 20231120 | 154400 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 209 | 20231120 | 154300 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 210 | 20231120 | 154200 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 211 | 20231120 | 154100 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 212 | 20231120 | 154000 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 61041 |
| 213 | 20231120 | 153900 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 214 | 20231120 | 153800 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 215 | 20231120 | 153700 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 216 | 20231120 | 153600 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 217 | 20231120 | 153500 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 218 | 20231120 | 153400 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 219 | 20231120 | 153300 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 220 | 20231120 | 153200 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 221 | 20231120 | 153100 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 222 | 20231120 | 153000 | 43895601400 | 47800 | 47800 | 47800 | 47800 | 61041 |
| 223 | 20231120 | 152900 | 40977841600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 224 | 20231120 | 152800 | 40977841600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 225 | 20231120 | 152700 | 40977841600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 226 | 20231120 | 152600 | 40977841600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 227 | 20231120 | 152500 | 40977841600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 228 | 20231120 | 152400 | 40977841600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 229 | 20231120 | 152300 | 40977841600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 230 | 20231120 | 152200 | 40977841600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 231 | 20231120 | 152100 | 40977841600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 232 | 20231120 | 152000 | 40977841600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 233 | 20231120 | 151900 | 40977841600 | 47950 | 47900 | 48000 | 47900 | 4593 |
| 234 | 20231120 | 151800 | 40757708900 | 47950 | 47950 | 47950 | 47900 | 2239 |
| 235 | 20231120 | 151700 | 40650361250 | 47950 | 47950 | 47950 | 47900 | 649 |
| 236 | 20231120 | 151600 | 40619247400 | 47950 | 47950 | 47950 | 47900 | 1351 |
| 237 | 20231120 | 151500 | 40554470750 | 47950 | 47900 | 47950 | 47900 | 1586 |
| 238 | 20231120 | 151400 | 40478449500 | 47950 | 47900 | 47950 | 47900 | 1037 |
| 239 | 20231120 | 151300 | 40428728150 | 47950 | 48000 | 48000 | 47900 | 1049 |
| 240 | 20231120 | 151200 | 40378433750 | 48000 | 47950 | 48000 | 47900 | 1817 |
| 241 | 20231120 | 151100 | 40291311300 | 47950 | 47900 | 47950 | 47900 | 4229 |
| 242 | 20231120 | 151000 | 40088546650 | 47900 | 47950 | 47950 | 47900 | 3363 |
| 243 | 20231120 | 150900 | 39927424800 | 47900 | 47950 | 47950 | 47900 | 2152 |
| 244 | 20231120 | 150800 | 39824326900 | 47950 | 47900 | 47950 | 47900 | 560 |
| 245 | 20231120 | 150700 | 39797490400 | 47950 | 47950 | 48000 | 47900 | 4146 |
| 246 | 20231120 | 150600 | 39598750600 | 47950 | 47950 | 48000 | 47950 | 1885 |
| 247 | 20231120 | 150500 | 39508352150 | 47950 | 48000 | 48000 | 47950 | 667 |
| 248 | 20231120 | 150400 | 39476364200 | 48000 | 47950 | 48000 | 47900 | 4118 |
| 249 | 20231120 | 150300 | 39278913050 | 47950 | 47900 | 47950 | 47900 | 6111 |
| 250 | 20231120 | 150200 | 38986193200 | 47850 | 47900 | 47900 | 47850 | 1073 |
| 251 | 20231120 | 150100 | 38934808400 | 47900 | 47900 | 47900 | 47850 | 573 |
| 252 | 20231120 | 150000 | 38907377450 | 47900 | 47900 | 47900 | 47850 | 570 |
| 253 | 20231120 | 145900 | 38880077050 | 47850 | 47900 | 47900 | 47850 | 507 |
| 254 | 20231120 | 145800 | 38855798950 | 47900 | 47900 | 47900 | 47850 | 4710 |
| 255 | 20231120 | 145700 | 38630411450 | 47900 | 47900 | 47900 | 47850 | 2741 |
| 256 | 20231120 | 145600 | 38499130250 | 47900 | 47850 | 47900 | 47850 | 414 |
| 257 | 20231120 | 145500 | 38479306350 | 47850 | 47900 | 47900 | 47850 | 743 |
| 258 | 20231120 | 145400 | 38443726400 | 47850 | 47900 | 47900 | 47850 | 267 |
| 259 | 20231120 | 145300 | 38430945000 | 47900 | 47900 | 47900 | 47850 | 898 |
| 260 | 20231120 | 145200 | 38387957050 | 47900 | 47900 | 47950 | 47850 | 1742 |
| 261 | 20231120 | 145100 | 38304502450 | 47900 | 47950 | 47950 | 47900 | 3307 |
| 262 | 20231120 | 145000 | 38146078400 | 47950 | 47900 | 47950 | 47900 | 6529 |
| 263 | 20231120 | 144900 | 37833330650 | 47900 | 47900 | 47950 | 47900 | 1596 |
| 264 | 20231120 | 144800 | 37756862150 | 47950 | 47950 | 47950 | 47900 | 334 |
| 265 | 20231120 | 144700 | 37740852300 | 47950 | 47900 | 47950 | 47900 | 748 |
| 266 | 20231120 | 144600 | 37704992200 | 47900 | 47950 | 47950 | 47900 | 461 |
| 267 | 20231120 | 144500 | 37682891850 | 47950 | 47950 | 47950 | 47900 | 511 |
| 268 | 20231120 | 144400 | 37658393650 | 47950 | 47950 | 47950 | 47900 | 4657 |
| 269 | 20231120 | 144300 | 37435115000 | 47950 | 47950 | 47950 | 47900 | 414 |
| 270 | 20231120 | 144200 | 37415269350 | 47900 | 47950 | 47950 | 47900 | 241 |
| 271 | 20231120 | 144100 | 37403720300 | 47950 | 47950 | 48000 | 47900 | 4964 |
| 272 | 20231120 | 144000 | 37165729650 | 47950 | 47950 | 48000 | 47950 | 265 |
| 273 | 20231120 | 143900 | 37153013550 | 48000 | 47950 | 48000 | 47950 | 674 |
| 274 | 20231120 | 143800 | 37120680550 | 47950 | 48000 | 48000 | 47950 | 463 |
| 275 | 20231120 | 143700 | 37098459800 | 48000 | 47950 | 48000 | 47950 | 272 |
| 276 | 20231120 | 143600 | 37085407850 | 48000 | 47900 | 48000 | 47900 | 1297 |
| 277 | 20231120 | 143500 | 37023223100 | 47900 | 48000 | 48050 | 47900 | 18807 |
| 278 | 20231120 | 143400 | 36120699150 | 48000 | 48050 | 48050 | 48000 | 1788 |
| 279 | 20231120 | 143300 | 36034802950 | 48050 | 48050 | 48050 | 48000 | 1025 |
| 280 | 20231120 | 143200 | 35985560350 | 48050 | 48050 | 48050 | 48000 | 1758 |
| 281 | 20231120 | 143100 | 35901160450 | 48050 | 48000 | 48050 | 48000 | 1146 |
| 282 | 20231120 | 143000 | 35846144300 | 48050 | 48050 | 48050 | 48000 | 794 |
| 283 | 20231120 | 142900 | 35808002300 | 48050 | 48000 | 48050 | 48000 | 1324 |
| 284 | 20231120 | 142800 | 35744392400 | 48050 | 48050 | 48050 | 48000 | 1067 |
| 285 | 20231120 | 142700 | 35693137850 | 48000 | 48050 | 48050 | 48000 | 726 |
| 286 | 20231120 | 142600 | 35658266050 | 48050 | 48050 | 48050 | 48000 | 636 |
| 287 | 20231120 | 142500 | 35627708350 | 48050 | 48000 | 48050 | 48000 | 1031 |
| 288 | 20231120 | 142400 | 35578190550 | 48050 | 48050 | 48050 | 48000 | 1669 |
| 289 | 20231120 | 142300 | 35498053700 | 48050 | 48050 | 48050 | 48000 | 632 |
| 290 | 20231120 | 142200 | 35467703400 | 48050 | 48000 | 48050 | 48000 | 1275 |
| 291 | 20231120 | 142100 | 35406451450 | 48000 | 48050 | 48050 | 48000 | 1100 |
| 292 | 20231120 | 142000 | 35353643850 | 48000 | 48000 | 48050 | 48000 | 1370 |
| 293 | 20231120 | 141900 | 35287840200 | 48000 | 48050 | 48050 | 48000 | 1319 |
| 294 | 20231120 | 141800 | 35224475150 | 48000 | 48000 | 48050 | 48000 | 639 |
| 295 | 20231120 | 141700 | 35193794950 | 48050 | 48000 | 48050 | 47950 | 21303 |
| 296 | 20231120 | 141600 | 34171245500 | 48000 | 47950 | 48000 | 47950 | 532 |
| 297 | 20231120 | 141500 | 34145726750 | 48000 | 48000 | 48000 | 47950 | 477 |
| 298 | 20231120 | 141400 | 34122847150 | 47950 | 48000 | 48000 | 47950 | 474 |
| 299 | 20231120 | 141300 | 34100108850 | 47950 | 47950 | 48000 | 47950 | 5904 |
| 300 | 20231120 | 141200 | 33816989250 | 47950 | 47950 | 48000 | 47950 | 651 |
| 301 | 20231120 | 141100 | 33785761550 | 47950 | 48000 | 48000 | 47950 | 793 |
| 302 | 20231120 | 141000 | 33747709050 | 48000 | 48000 | 48000 | 47950 | 422 |
| 303 | 20231120 | 140900 | 33727464000 | 47950 | 48000 | 48000 | 47950 | 809 |
| 304 | 20231120 | 140800 | 33688646550 | 48000 | 48000 | 48000 | 47950 | 559 |
| 305 | 20231120 | 140700 | 33661836400 | 48000 | 48000 | 48000 | 47950 | 507 |
| 306 | 20231120 | 140600 | 33637518350 | 48000 | 47950 | 48000 | 47950 | 1826 |
| 307 | 20231120 | 140500 | 33549932700 | 48000 | 47950 | 48000 | 47900 | 862 |
| 308 | 20231120 | 140400 | 33508598600 | 47950 | 47900 | 47950 | 47900 | 687 |
| 309 | 20231120 | 140300 | 33475661500 | 47900 | 47900 | 47950 | 47900 | 288 |
| 310 | 20231120 | 140200 | 33461858650 | 47900 | 47950 | 47950 | 47900 | 623 |
| 311 | 20231120 | 140100 | 33431988900 | 47950 | 48000 | 48000 | 47900 | 2871 |
| 312 | 20231120 | 140000 | 33294318700 | 47950 | 47950 | 48000 | 47950 | 2260 |
| 313 | 20231120 | 135900 | 33185947200 | 47950 | 47950 | 48000 | 47900 | 7946 |
| 314 | 20231120 | 135800 | 32804939900 | 47950 | 47950 | 48000 | 47950 | 732 |
| 315 | 20231120 | 135700 | 32769805600 | 48000 | 48000 | 48000 | 47950 | 1073 |
| 316 | 20231120 | 135600 | 32718326950 | 48000 | 47950 | 48000 | 47950 | 712 |
| 317 | 20231120 | 135500 | 32684156850 | 48000 | 48000 | 48000 | 47950 | 773 |
| 318 | 20231120 | 135400 | 32647071050 | 48000 | 47950 | 48000 | 47950 | 622 |
| 319 | 20231120 | 135300 | 32617221100 | 48000 | 48000 | 48000 | 47950 | 491 |
| 320 | 20231120 | 135200 | 32593664700 | 47950 | 47900 | 48000 | 47900 | 3608 |
| 321 | 20231120 | 135100 | 32420636150 | 47900 | 47950 | 47950 | 47900 | 1769 |
| 322 | 20231120 | 135000 | 32335816650 | 47950 | 47950 | 47950 | 47900 | 612 |
| 323 | 20231120 | 134900 | 32306477550 | 47950 | 47950 | 47950 | 47900 | 768 |
| 324 | 20231120 | 134800 | 32269679700 | 47950 | 47900 | 47950 | 47900 | 578 |
| 325 | 20231120 | 134700 | 32241968750 | 47900 | 47900 | 47950 | 47900 | 445 |
| 326 | 20231120 | 134600 | 32220634950 | 47900 | 47950 | 47950 | 47900 | 887 |
| 327 | 20231120 | 134500 | 32178109250 | 47900 | 47950 | 47950 | 47900 | 336 |
| 328 | 20231120 | 134400 | 32162004950 | 47950 | 47950 | 47950 | 47900 | 412 |
| 329 | 20231120 | 134300 | 32142261400 | 47900 | 47950 | 47950 | 47900 | 488 |
| 330 | 20231120 | 134200 | 32118869250 | 47950 | 47900 | 47950 | 47900 | 1274 |
| 331 | 20231120 | 134100 | 32057786150 | 47900 | 47950 | 47950 | 47900 | 449 |
| 332 | 20231120 | 134000 | 32036266550 | 47950 | 47900 | 47950 | 47900 | 594 |
| 333 | 20231120 | 133900 | 32007796000 | 47900 | 47950 | 48000 | 47900 | 7007 |
| 334 | 20231120 | 133800 | 31671822850 | 48000 | 48000 | 48000 | 47950 | 565 |
| 335 | 20231120 | 133700 | 31644714550 | 48000 | 48000 | 48000 | 47950 | 804 |
| 336 | 20231120 | 133600 | 31606126400 | 48000 | 48000 | 48000 | 47950 | 1357 |
| 337 | 20231120 | 133500 | 31540996250 | 47950 | 47950 | 48000 | 47950 | 619 |
| 338 | 20231120 | 133400 | 31511286950 | 47950 | 48000 | 48000 | 47950 | 435 |
| 339 | 20231120 | 133300 | 31490411300 | 48000 | 47950 | 48000 | 47950 | 7177 |
| 340 | 20231120 | 133200 | 31145919100 | 47950 | 47950 | 47950 | 47900 | 6632 |
| 341 | 20231120 | 133100 | 30827918700 | 47950 | 47950 | 47950 | 47900 | 364 |
| 342 | 20231120 | 133000 | 30810467600 | 47950 | 47900 | 47950 | 47900 | 411 |
| 343 | 20231120 | 132900 | 30790766100 | 47900 | 47950 | 47950 | 47900 | 1452 |
| 344 | 20231120 | 132800 | 30721192400 | 47900 | 47950 | 47950 | 47900 | 714 |
| 345 | 20231120 | 132700 | 30686974950 | 47950 | 47950 | 47950 | 47900 | 732 |
| 346 | 20231120 | 132600 | 30651882600 | 47950 | 47850 | 47950 | 47850 | 5891 |
| 347 | 20231120 | 132500 | 30369685800 | 47850 | 47850 | 47900 | 47850 | 1172 |
| 348 | 20231120 | 132400 | 30313563850 | 47900 | 47900 | 47900 | 47850 | 943 |
| 349 | 20231120 | 132300 | 30268403500 | 47850 | 47900 | 47900 | 47850 | 398 |
| 350 | 20231120 | 132200 | 30249351200 | 47850 | 47900 | 47900 | 47850 | 1616 |
| 351 | 20231120 | 132100 | 30171947450 | 47900 | 47900 | 47900 | 47850 | 210 |
| 352 | 20231120 | 132000 | 30161892300 | 47850 | 47850 | 47900 | 47850 | 411 |
| 353 | 20231120 | 131900 | 30142209200 | 47850 | 47900 | 47900 | 47850 | 1888 |
| 354 | 20231120 | 131800 | 30051855450 | 47850 | 47900 | 47900 | 47850 | 881 |
| 355 | 20231120 | 131700 | 30009674250 | 47900 | 47900 | 47900 | 47850 | 1219 |
| 356 | 20231120 | 131600 | 29951299250 | 47850 | 47800 | 47900 | 47800 | 8129 |
| 357 | 20231120 | 131500 | 29562275900 | 47850 | 47800 | 47850 | 47800 | 543 |
| 358 | 20231120 | 131400 | 29536309700 | 47800 | 47850 | 47850 | 47800 | 406 |
| 359 | 20231120 | 131300 | 29516897550 | 47800 | 47850 | 47850 | 47800 | 192 |
| 360 | 20231120 | 131200 | 29507713400 | 47800 | 47800 | 47850 | 47800 | 497 |
| 361 | 20231120 | 131100 | 29483941600 | 47850 | 47800 | 47850 | 47800 | 635 |
| 362 | 20231120 | 131000 | 29453564650 | 47800 | 47800 | 47850 | 47800 | 772 |
| 363 | 20231120 | 130900 | 29416643550 | 47800 | 47800 | 47800 | 47800 | 904 |
| 364 | 20231120 | 130800 | 29373432350 | 47800 | 47800 | 47800 | 47800 | 1195 |
| 365 | 20231120 | 130700 | 29316311350 | 47800 | 47800 | 47850 | 47800 | 842 |
| 366 | 20231120 | 130600 | 29276058850 | 47800 | 47800 | 47850 | 47800 | 1488 |
| 367 | 20231120 | 130500 | 29204932350 | 47850 | 47800 | 47850 | 47750 | 3933 |
| 368 | 20231120 | 130400 | 29016927650 | 47850 | 47850 | 47850 | 47800 | 122 |
| 369 | 20231120 | 130300 | 29011092600 | 47800 | 47800 | 47850 | 47800 | 429 |
| 370 | 20231120 | 130200 | 28990578300 | 47800 | 47800 | 47850 | 47800 | 1014 |
| 371 | 20231120 | 130100 | 28942091450 | 47800 | 47850 | 47850 | 47800 | 1361 |
| 372 | 20231120 | 130000 | 28877019300 | 47850 | 47850 | 47850 | 47800 | 994 |
| 373 | 20231120 | 125900 | 28829465600 | 47800 | 47800 | 47850 | 47800 | 582 |
| 374 | 20231120 | 125800 | 28801635850 | 47850 | 47800 | 47850 | 47800 | 574 |
| 375 | 20231120 | 125700 | 28774193900 | 47850 | 47850 | 47850 | 47800 | 493 |
| 376 | 20231120 | 125600 | 28750611650 | 47850 | 47800 | 47850 | 47800 | 861 |
| 377 | 20231120 | 125500 | 28709443600 | 47850 | 47850 | 47850 | 47800 | 640 |
| 378 | 20231120 | 125400 | 28678828150 | 47850 | 47850 | 47850 | 47800 | 194 |
| 379 | 20231120 | 125300 | 28669546650 | 47800 | 47850 | 47900 | 47800 | 3300 |
| 380 | 20231120 | 125200 | 28511641600 | 47900 | 47850 | 47900 | 47850 | 533 |
| 381 | 20231120 | 125100 | 28486131500 | 47900 | 47850 | 47900 | 47850 | 1128 |
| 382 | 20231120 | 125000 | 28432109350 | 47900 | 47900 | 47900 | 47850 | 463 |
| 383 | 20231120 | 124900 | 28409947600 | 47900 | 47900 | 47900 | 47850 | 382 |
| 384 | 20231120 | 124800 | 28391652850 | 47850 | 47850 | 47900 | 47800 | 1495 |
| 385 | 20231120 | 124700 | 28320110650 | 47850 | 47850 | 47900 | 47800 | 1264 |
| 386 | 20231120 | 124600 | 28259624800 | 47850 | 47850 | 47850 | 47800 | 508 |
| 387 | 20231120 | 124500 | 28235334850 | 47850 | 47800 | 47850 | 47800 | 665 |
| 388 | 20231120 | 124400 | 28203520450 | 47800 | 47800 | 47850 | 47800 | 262 |
| 389 | 20231120 | 124300 | 28190993500 | 47850 | 47800 | 47850 | 47750 | 531 |
| 390 | 20231120 | 124200 | 28165609400 | 47800 | 47850 | 47850 | 47750 | 1562 |
| 391 | 20231120 | 124100 | 28090947350 | 47800 | 47800 | 47850 | 47800 | 1907 |
| 392 | 20231120 | 124000 | 27999708300 | 47850 | 47800 | 47850 | 47800 | 1184 |
| 393 | 20231120 | 123900 | 27943064050 | 47800 | 47800 | 47850 | 47750 | 2348 |
| 394 | 20231120 | 123800 | 27830798950 | 47800 | 47800 | 47850 | 47750 | 1483 |
| 395 | 20231120 | 123700 | 27759914800 | 47800 | 47750 | 47850 | 47750 | 609 |
| 396 | 20231120 | 123600 | 27730815500 | 47750 | 47750 | 47800 | 47750 | 808 |
| 397 | 20231120 | 123500 | 27692211300 | 47800 | 47800 | 47850 | 47750 | 561 |
| 398 | 20231120 | 123400 | 27665399600 | 47800 | 47800 | 47800 | 47750 | 1157 |
| 399 | 20231120 | 123300 | 27610101400 | 47800 | 47750 | 47800 | 47750 | 355 |
| 400 | 20231120 | 123200 | 27593140550 | 47750 | 47800 | 47800 | 47750 | 1088 |
| 401 | 20231120 | 123100 | 27541144300 | 47750 | 47800 | 47800 | 47750 | 249 |
| 402 | 20231120 | 123000 | 27529250750 | 47800 | 47750 | 47800 | 47750 | 1317 |
| 403 | 20231120 | 122900 | 27466322950 | 47800 | 47800 | 47800 | 47750 | 3337 |
| 404 | 20231120 | 122800 | 27306846650 | 47800 | 47800 | 47800 | 47750 | 2436 |
| 405 | 20231120 | 122700 | 27190456750 | 47800 | 47800 | 47850 | 47750 | 1233 |
| 406 | 20231120 | 122600 | 27131520300 | 47850 | 47800 | 47850 | 47800 | 1985 |
| 407 | 20231120 | 122500 | 27036621750 | 47800 | 47850 | 47850 | 47800 | 1082 |
| 408 | 20231120 | 122400 | 26984862150 | 47850 | 47850 | 47850 | 47800 | 1249 |
| 409 | 20231120 | 122300 | 26925108200 | 47850 | 47900 | 47900 | 47800 | 1606 |
| 410 | 20231120 | 122200 | 26848287850 | 47900 | 47900 | 47900 | 47800 | 1271 |
| 411 | 20231120 | 122100 | 26787464800 | 47900 | 47900 | 47900 | 47850 | 640 |
| 412 | 20231120 | 122000 | 26756819350 | 47900 | 47850 | 47900 | 47850 | 400 |
| 413 | 20231120 | 121900 | 26737670350 | 47850 | 47850 | 47900 | 47800 | 1094 |
| 414 | 20231120 | 121800 | 26685320500 | 47850 | 47850 | 47850 | 47800 | 1545 |
| 415 | 20231120 | 121700 | 26611407300 | 47800 | 47850 | 47850 | 47800 | 514 |
| 416 | 20231120 | 121600 | 26586831000 | 47800 | 47850 | 47850 | 47800 | 438 |
| 417 | 20231120 | 121500 | 26565886300 | 47800 | 47850 | 47850 | 47800 | 1141 |
| 418 | 20231120 | 121400 | 26511298950 | 47850 | 47800 | 47850 | 47800 | 539 |
| 419 | 20231120 | 121300 | 26485515200 | 47800 | 47850 | 47850 | 47800 | 534 |
| 420 | 20231120 | 121200 | 26459973650 | 47850 | 47850 | 47850 | 47800 | 1506 |
| 421 | 20231120 | 121100 | 26387982150 | 47800 | 47850 | 47850 | 47800 | 962 |
| 422 | 20231120 | 121000 | 26341976800 | 47800 | 47850 | 47850 | 47800 | 649 |
| 423 | 20231120 | 120900 | 26310937500 | 47850 | 47850 | 47850 | 47800 | 2421 |
| 424 | 20231120 | 120800 | 26195201300 | 47800 | 47800 | 47850 | 47800 | 263 |
| 425 | 20231120 | 120700 | 26182618500 | 47850 | 47850 | 47850 | 47800 | 365 |
| 426 | 20231120 | 120600 | 26165159100 | 47850 | 47800 | 47850 | 47800 | 289 |
| 427 | 20231120 | 120500 | 26151337750 | 47850 | 47850 | 47850 | 47800 | 477 |
| 428 | 20231120 | 120400 | 26128530350 | 47850 | 47800 | 47850 | 47800 | 334 |
| 429 | 20231120 | 120300 | 26112557250 | 47850 | 47850 | 47850 | 47800 | 734 |
| 430 | 20231120 | 120200 | 26077444050 | 47850 | 47850 | 47900 | 47850 | 1081 |
| 431 | 20231120 | 120100 | 26025712850 | 47900 | 47850 | 47900 | 47850 | 608 |
| 432 | 20231120 | 120000 | 25996615950 | 47850 | 47900 | 47900 | 47850 | 377 |
| 433 | 20231120 | 115900 | 25978571250 | 47900 | 47900 | 47900 | 47850 | 411 |
| 434 | 20231120 | 115800 | 25958898550 | 47900 | 47850 | 47900 | 47800 | 1478 |
| 435 | 20231120 | 115700 | 25888188900 | 47900 | 47850 | 47900 | 47800 | 646 |
| 436 | 20231120 | 115600 | 25857278250 | 47850 | 47850 | 47850 | 47800 | 510 |
| 437 | 20231120 | 115500 | 25832880100 | 47850 | 47850 | 47850 | 47800 | 517 |
| 438 | 20231120 | 115400 | 25808147150 | 47850 | 47850 | 47850 | 47800 | 600 |
| 439 | 20231120 | 115300 | 25779442050 | 47850 | 47800 | 47850 | 47750 | 2532 |
| 440 | 20231120 | 115200 | 25658376350 | 47800 | 47800 | 47800 | 47750 | 285 |
| 441 | 20231120 | 115100 | 25644757600 | 47800 | 47800 | 47800 | 47750 | 513 |
| 442 | 20231120 | 115000 | 25620244600 | 47800 | 47750 | 47800 | 47750 | 1319 |
| 443 | 20231120 | 114900 | 25557203050 | 47750 | 47800 | 47800 | 47750 | 460 |
| 444 | 20231120 | 114800 | 25535229300 | 47800 | 47800 | 47850 | 47800 | 647 |
| 445 | 20231120 | 114700 | 25504299800 | 47850 | 47850 | 47850 | 47800 | 2512 |
| 446 | 20231120 | 114600 | 25384220700 | 47850 | 47900 | 47900 | 47800 | 3097 |
| 447 | 20231120 | 114500 | 25236026900 | 47900 | 47850 | 47900 | 47850 | 496 |
| 448 | 20231120 | 114400 | 25212292400 | 47900 | 47900 | 47900 | 47850 | 650 |
| 449 | 20231120 | 114300 | 25181187500 | 47850 | 47900 | 47900 | 47850 | 599 |
| 450 | 20231120 | 114200 | 25152523650 | 47900 | 47850 | 47900 | 47800 | 1027 |
| 451 | 20231120 | 114100 | 25103378800 | 47850 | 47800 | 47850 | 47800 | 329 |
| 452 | 20231120 | 114000 | 25087638700 | 47800 | 47800 | 47850 | 47800 | 1468 |
| 453 | 20231120 | 113900 | 25017442850 | 47850 | 47900 | 47900 | 47850 | 7636 |
| 454 | 20231120 | 113800 | 24651886500 | 47900 | 47950 | 47950 | 47900 | 933 |
| 455 | 20231120 | 113700 | 24607185100 | 47900 | 47950 | 47950 | 47900 | 348 |
| 456 | 20231120 | 113600 | 24590510700 | 47900 | 47900 | 47950 | 47900 | 867 |
| 457 | 20231120 | 113500 | 24548942900 | 47950 | 47900 | 47950 | 47900 | 2281 |
| 458 | 20231120 | 113400 | 24439589100 | 47950 | 47900 | 47950 | 47900 | 622 |
| 459 | 20231120 | 113300 | 24409775050 | 47950 | 47950 | 47950 | 47900 | 1219 |
| 460 | 20231120 | 113200 | 24351325700 | 47950 | 47950 | 47950 | 47900 | 223 |
| 461 | 20231120 | 113100 | 24340640000 | 47950 | 47900 | 47950 | 47900 | 200 |
| 462 | 20231120 | 113000 | 24331058250 | 47900 | 47950 | 48000 | 47900 | 3514 |
| 463 | 20231120 | 112900 | 24162563450 | 48000 | 47950 | 48000 | 47950 | 1005 |
| 464 | 20231120 | 112800 | 24114372900 | 47950 | 48000 | 48000 | 47950 | 3482 |
| 465 | 20231120 | 112700 | 23947253700 | 48000 | 48000 | 48000 | 47950 | 816 |
| 466 | 20231120 | 112600 | 23908091050 | 48000 | 47950 | 48000 | 47950 | 342 |
| 467 | 20231120 | 112500 | 23891686500 | 47950 | 47900 | 48000 | 47900 | 13364 |
| 468 | 20231120 | 112400 | 23250873050 | 47900 | 47900 | 47950 | 47900 | 571 |
| 469 | 20231120 | 112300 | 23223512450 | 47950 | 47900 | 47950 | 47900 | 1586 |
| 470 | 20231120 | 112200 | 23147531300 | 47900 | 47900 | 47950 | 47900 | 727 |
| 471 | 20231120 | 112100 | 23112683850 | 47900 | 47900 | 47950 | 47900 | 501 |
| 472 | 20231120 | 112000 | 23088682450 | 47900 | 47900 | 47950 | 47900 | 323 |
| 473 | 20231120 | 111900 | 23073202650 | 47900 | 47950 | 47950 | 47900 | 174 |
| 474 | 20231120 | 111800 | 23064867900 | 47900 | 47950 | 47950 | 47900 | 209 |
| 475 | 20231120 | 111700 | 23054850250 | 47900 | 47900 | 47950 | 47900 | 283 |
| 476 | 20231120 | 111600 | 23041290850 | 47900 | 47900 | 47900 | 47900 | 5046 |
| 477 | 20231120 | 111500 | 22799587450 | 47850 | 47850 | 47900 | 47850 | 520 |
| 478 | 20231120 | 111400 | 22774698950 | 47850 | 47900 | 47950 | 47850 | 2741 |
| 479 | 20231120 | 111300 | 22643404900 | 47900 | 47900 | 47950 | 47900 | 616 |
| 480 | 20231120 | 111200 | 22613897350 | 47900 | 47900 | 47950 | 47900 | 975 |
| 481 | 20231120 | 111100 | 22567191750 | 47900 | 47950 | 47950 | 47900 | 1013 |
| 482 | 20231120 | 111000 | 22518652300 | 47950 | 47950 | 47950 | 47900 | 346 |
| 483 | 20231120 | 110900 | 22502066950 | 47900 | 47900 | 47950 | 47850 | 1100 |
| 484 | 20231120 | 110800 | 22449377450 | 47900 | 47900 | 47900 | 47850 | 1008 |
| 485 | 20231120 | 110700 | 22401094300 | 47900 | 47900 | 47950 | 47850 | 2263 |
| 486 | 20231120 | 110600 | 22292691750 | 47850 | 47950 | 47950 | 47850 | 2891 |
| 487 | 20231120 | 110500 | 22154213200 | 47950 | 47900 | 47950 | 47900 | 651 |
| 488 | 20231120 | 110400 | 22123019800 | 47900 | 47900 | 47950 | 47850 | 1893 |
| 489 | 20231120 | 110300 | 22032347950 | 47900 | 47900 | 47900 | 47850 | 4941 |
| 490 | 20231120 | 110200 | 21795676300 | 47900 | 47850 | 47900 | 47800 | 6942 |
| 491 | 20231120 | 110100 | 21463428350 | 47850 | 47850 | 47850 | 47800 | 368 |
| 492 | 20231120 | 110000 | 21445835000 | 47850 | 47800 | 47850 | 47800 | 573 |
| 493 | 20231120 | 105900 | 21418432600 | 47850 | 47800 | 47850 | 47750 | 1853 |
| 494 | 20231120 | 105800 | 21329861850 | 47800 | 47800 | 47800 | 47750 | 1737 |
| 495 | 20231120 | 105700 | 21246872150 | 47750 | 47750 | 47800 | 47750 | 1174 |
| 496 | 20231120 | 105600 | 21190761750 | 47750 | 47750 | 47800 | 47750 | 1527 |
| 497 | 20231120 | 105500 | 21117788350 | 47750 | 47750 | 47800 | 47700 | 1465 |
| 498 | 20231120 | 105400 | 21047809000 | 47750 | 47750 | 47750 | 47700 | 1136 |
| 499 | 20231120 | 105300 | 20993566050 | 47750 | 47700 | 47750 | 47700 | 11659 |
| 500 | 20231120 | 105200 | 20436858950 | 47700 | 47650 | 47700 | 47600 | 5077 |
| 501 | 20231120 | 105100 | 20194797250 | 47600 | 47600 | 47650 | 47600 | 1243 |
| 502 | 20231120 | 105000 | 20135573850 | 47650 | 47600 | 47650 | 47600 | 455 |
| 503 | 20231120 | 104900 | 20113903300 | 47600 | 47600 | 47650 | 47600 | 1236 |
| 504 | 20231120 | 104800 | 20055061450 | 47600 | 47650 | 47650 | 47600 | 280 |
| 505 | 20231120 | 104700 | 20041724600 | 47650 | 47550 | 47650 | 47550 | 3653 |
| 506 | 20231120 | 104600 | 19867838550 | 47550 | 47550 | 47600 | 47550 | 716 |
| 507 | 20231120 | 104500 | 19833776250 | 47550 | 47450 | 47550 | 47450 | 5985 |
| 508 | 20231120 | 104400 | 19549451350 | 47450 | 47450 | 47500 | 47450 | 895 |
| 509 | 20231120 | 104300 | 19506972250 | 47450 | 47500 | 47500 | 47450 | 529 |
| 510 | 20231120 | 104200 | 19481857550 | 47450 | 47450 | 47500 | 47400 | 5530 |
| 511 | 20231120 | 104100 | 19219366000 | 47450 | 47500 | 47500 | 47450 | 5479 |
| 512 | 20231120 | 104000 | 18959124400 | 47500 | 47550 | 47550 | 47500 | 971 |
| 513 | 20231120 | 103900 | 18912983100 | 47550 | 47600 | 47600 | 47500 | 6937 |
| 514 | 20231120 | 103800 | 18583161450 | 47600 | 47600 | 47600 | 47550 | 299 |
| 515 | 20231120 | 103700 | 18568936800 | 47550 | 47550 | 47600 | 47550 | 1490 |
| 516 | 20231120 | 103600 | 18498059900 | 47550 | 47550 | 47550 | 47500 | 589 |
| 517 | 20231120 | 103500 | 18470061450 | 47550 | 47500 | 47550 | 47500 | 1325 |
| 518 | 20231120 | 103400 | 18407096350 | 47500 | 47550 | 47550 | 47500 | 2565 |
| 519 | 20231120 | 103300 | 18285203700 | 47500 | 47550 | 47550 | 47500 | 681 |
| 520 | 20231120 | 103200 | 18252845550 | 47550 | 47550 | 47550 | 47500 | 4715 |
| 521 | 20231120 | 103100 | 18028795700 | 47500 | 47550 | 47550 | 47500 | 1501 |
| 522 | 20231120 | 103000 | 17957471650 | 47500 | 47550 | 47550 | 47500 | 3878 |
| 523 | 20231120 | 102900 | 17773233800 | 47550 | 47500 | 47550 | 47500 | 992 |
| 524 | 20231120 | 102800 | 17726077650 | 47500 | 47600 | 47600 | 47500 | 6201 |
| 525 | 20231120 | 102700 | 17431214600 | 47600 | 47550 | 47600 | 47500 | 2769 |
| 526 | 20231120 | 102600 | 17299549650 | 47500 | 47550 | 47550 | 47500 | 635 |
| 527 | 20231120 | 102500 | 17269375700 | 47550 | 47500 | 47550 | 47500 | 2163 |
| 528 | 20231120 | 102400 | 17166600750 | 47500 | 47550 | 47600 | 47500 | 5711 |
| 529 | 20231120 | 102300 | 16895078400 | 47550 | 47600 | 47600 | 47550 | 1239 |
| 530 | 20231120 | 102200 | 16836157950 | 47550 | 47600 | 47600 | 47550 | 287 |
| 531 | 20231120 | 102100 | 16822506900 | 47600 | 47600 | 47650 | 47600 | 1606 |
| 532 | 20231120 | 102000 | 16746060800 | 47600 | 47650 | 47650 | 47550 | 7455 |
| 533 | 20231120 | 101900 | 16391121100 | 47650 | 47650 | 47700 | 47600 | 2241 |
| 534 | 20231120 | 101800 | 16284328150 | 47650 | 47650 | 47700 | 47650 | 906 |
| 535 | 20231120 | 101700 | 16241151300 | 47650 | 47650 | 47700 | 47650 | 1158 |
| 536 | 20231120 | 101600 | 16185950300 | 47650 | 47650 | 47700 | 47650 | 546 |
| 537 | 20231120 | 101500 | 16159924900 | 47700 | 47650 | 47700 | 47650 | 879 |
| 538 | 20231120 | 101400 | 16118032600 | 47650 | 47650 | 47700 | 47600 | 6337 |
| 539 | 20231120 | 101300 | 15816042000 | 47650 | 47700 | 47700 | 47650 | 3834 |
| 540 | 20231120 | 101200 | 15633342750 | 47650 | 47650 | 47700 | 47650 | 1912 |
| 541 | 20231120 | 101100 | 15542190800 | 47650 | 47750 | 47750 | 47650 | 4280 |
| 542 | 20231120 | 101000 | 15338050500 | 47750 | 47750 | 47800 | 47700 | 1850 |
| 543 | 20231120 | 100900 | 15249714900 | 47750 | 47850 | 47900 | 47750 | 3905 |
| 544 | 20231120 | 100800 | 15062929050 | 47850 | 47850 | 47900 | 47850 | 489 |
| 545 | 20231120 | 100700 | 15039521100 | 47850 | 47900 | 47900 | 47850 | 1586 |
| 546 | 20231120 | 100600 | 14963567650 | 47850 | 47850 | 47900 | 47850 | 2085 |
| 547 | 20231120 | 100500 | 14863761800 | 47800 | 47800 | 47850 | 47800 | 878 |
| 548 | 20231120 | 100400 | 14821755050 | 47850 | 47850 | 47850 | 47800 | 2001 |
| 549 | 20231120 | 100300 | 14726066150 | 47850 | 47850 | 47850 | 47800 | 1436 |
| 550 | 20231120 | 100200 | 14657410500 | 47850 | 47800 | 47900 | 47750 | 6488 |
| 551 | 20231120 | 100100 | 14347094500 | 47800 | 47750 | 47800 | 47750 | 1712 |
| 552 | 20231120 | 100000 | 14265284200 | 47750 | 47800 | 47800 | 47750 | 1594 |
| 553 | 20231120 | 095900 | 14189114550 | 47800 | 47850 | 47850 | 47800 | 1951 |
| 554 | 20231120 | 095800 | 14095845050 | 47800 | 47850 | 47850 | 47800 | 436 |
| 555 | 20231120 | 095700 | 14074984400 | 47850 | 47800 | 47850 | 47800 | 1504 |
| 556 | 20231120 | 095600 | 14003086400 | 47800 | 47750 | 47800 | 47750 | 1235 |
| 557 | 20231120 | 095500 | 13944062200 | 47800 | 47700 | 47800 | 47700 | 2667 |
| 558 | 20231120 | 095400 | 13816681200 | 47700 | 47700 | 47750 | 47650 | 1787 |
| 559 | 20231120 | 095300 | 13731454650 | 47650 | 47650 | 47700 | 47650 | 4167 |
| 560 | 20231120 | 095200 | 13532841700 | 47650 | 47600 | 47650 | 47550 | 2954 |
| 561 | 20231120 | 095100 | 13392188000 | 47600 | 47650 | 47700 | 47550 | 5428 |
| 562 | 20231120 | 095000 | 13133846050 | 47650 | 47650 | 47650 | 47600 | 7629 |
| 563 | 20231120 | 094900 | 12770615300 | 47650 | 47650 | 47700 | 47600 | 3633 |
| 564 | 20231120 | 094800 | 12597538950 | 47650 | 47700 | 47750 | 47650 | 4581 |
| 565 | 20231120 | 094700 | 12379019000 | 47700 | 47750 | 47800 | 47700 | 2507 |
| 566 | 20231120 | 094600 | 12259320900 | 47700 | 47700 | 47750 | 47700 | 3347 |
| 567 | 20231120 | 094500 | 12099628800 | 47700 | 47750 | 47750 | 47700 | 831 |
| 568 | 20231120 | 094400 | 12059951700 | 47750 | 47700 | 47750 | 47650 | 839 |
| 569 | 20231120 | 094300 | 12019911850 | 47650 | 47800 | 47800 | 47650 | 6213 |
| 570 | 20231120 | 094200 | 11723347950 | 47750 | 47750 | 47800 | 47700 | 2828 |
| 571 | 20231120 | 094100 | 11588294100 | 47750 | 47750 | 47750 | 47700 | 2073 |
| 572 | 20231120 | 094000 | 11489325200 | 47700 | 47700 | 47750 | 47700 | 1999 |
| 573 | 20231120 | 093900 | 11393900450 | 47750 | 47750 | 47800 | 47700 | 1984 |
| 574 | 20231120 | 093800 | 11299158900 | 47750 | 47900 | 47900 | 47750 | 3858 |
| 575 | 20231120 | 093700 | 11114738250 | 47900 | 47950 | 47950 | 47850 | 2969 |
| 576 | 20231120 | 093600 | 10972514400 | 47950 | 47950 | 47950 | 47900 | 3250 |
| 577 | 20231120 | 093500 | 10816768450 | 47950 | 47800 | 47950 | 47800 | 6089 |
| 578 | 20231120 | 093400 | 10525220150 | 47800 | 47950 | 47950 | 47800 | 8668 |
| 579 | 20231120 | 093300 | 10110154450 | 47950 | 47900 | 47950 | 47850 | 2143 |
| 580 | 20231120 | 093200 | 10007463350 | 47900 | 48050 | 48050 | 47850 | 8007 |
| 581 | 20231120 | 093100 | 9623497350 | 48050 | 48000 | 48100 | 48000 | 11383 |
| 582 | 20231120 | 093000 | 9076780050 | 48050 | 48000 | 48050 | 47950 | 6698 |
| 583 | 20231120 | 092900 | 8755226950 | 48000 | 48050 | 48150 | 48000 | 13458 |
| 584 | 20231120 | 092800 | 8108418200 | 48000 | 48000 | 48050 | 47950 | 14843 |
| 585 | 20231120 | 092700 | 7395656750 | 48000 | 47950 | 48000 | 47900 | 4545 |
| 586 | 20231120 | 092600 | 7177715500 | 47950 | 47950 | 48000 | 47900 | 3599 |
| 587 | 20231120 | 092500 | 7005201400 | 47950 | 47900 | 47950 | 47850 | 4453 |
| 588 | 20231120 | 092400 | 6791764550 | 47850 | 47800 | 47900 | 47800 | 6181 |
| 589 | 20231120 | 092300 | 6495989300 | 47850 | 47800 | 47850 | 47750 | 4111 |
| 590 | 20231120 | 092200 | 6299469850 | 47800 | 47600 | 47800 | 47600 | 13642 |
| 591 | 20231120 | 092100 | 5648871650 | 47600 | 47600 | 47650 | 47600 | 2626 |
| 592 | 20231120 | 092000 | 5523832900 | 47600 | 47650 | 47650 | 47550 | 5363 |
| 593 | 20231120 | 091900 | 5268594800 | 47650 | 47650 | 47700 | 47650 | 1532 |
| 594 | 20231120 | 091800 | 5195570300 | 47650 | 47650 | 47700 | 47650 | 2335 |
| 595 | 20231120 | 091700 | 5084260050 | 47600 | 47700 | 47750 | 47600 | 8736 |
| 596 | 20231120 | 091600 | 4667637600 | 47700 | 47650 | 47750 | 47650 | 4597 |
| 597 | 20231120 | 091500 | 4448377850 | 47650 | 47650 | 47700 | 47600 | 4062 |
| 598 | 20231120 | 091400 | 4254820850 | 47650 | 47700 | 47700 | 47600 | 1771 |
| 599 | 20231120 | 091300 | 4170450000 | 47650 | 47700 | 47700 | 47650 | 6103 |
| 600 | 20231120 | 091200 | 3879455450 | 47700 | 47700 | 47750 | 47650 | 4793 |
| 601 | 20231120 | 091100 | 3650772050 | 47700 | 47650 | 47750 | 47650 | 9929 |
| 602 | 20231120 | 091000 | 3177054800 | 47650 | 47650 | 47700 | 47600 | 2612 |
| 603 | 20231120 | 090900 | 3052539000 | 47700 | 47650 | 47700 | 47600 | 6171 |
| 604 | 20231120 | 090800 | 2758518150 | 47600 | 47550 | 47650 | 47500 | 4248 |
| 605 | 20231120 | 090700 | 2556439750 | 47500 | 47500 | 47550 | 47450 | 7652 |
| 606 | 20231120 | 090600 | 2192946650 | 47500 | 47500 | 47500 | 47400 | 1847 |
| 607 | 20231120 | 090500 | 2105256900 | 47450 | 47400 | 47500 | 47400 | 4557 |
| 608 | 20231120 | 090400 | 1889045550 | 47400 | 47400 | 47500 | 47300 | 6799 |
| 609 | 20231120 | 090300 | 1566725100 | 47400 | 47400 | 47450 | 47350 | 3895 |
| 610 | 20231120 | 090200 | 1381992400 | 47450 | 47350 | 47500 | 47300 | 9236 |
| 611 | 20231120 | 090100 | 944341650 | 47350 | 47150 | 47350 | 47100 | 7258 |
| 612 | 20231120 | 090000 | 601263400 | 47150 | 47250 | 47300 | 47000 | 12312 |