34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 192500 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 5016 |
| 3 | 20231120 | 192400 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 4 | 20231120 | 192300 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 5 | 20231120 | 192200 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 6 | 20231120 | 192100 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 7 | 20231120 | 192000 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 8 | 20231120 | 191900 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 9 | 20231120 | 191800 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 10 | 20231120 | 191700 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 11 | 20231120 | 191600 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 12 | 20231120 | 191500 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 13 | 20231120 | 191400 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 14 | 20231120 | 191300 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 15 | 20231120 | 191200 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 16 | 20231120 | 191100 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 17 | 20231120 | 191000 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 18 | 20231120 | 190900 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 19 | 20231120 | 190800 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 20 | 20231120 | 190700 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 21 | 20231120 | 190600 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 22 | 20231120 | 190500 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 23 | 20231120 | 190400 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 24 | 20231120 | 190300 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 25 | 20231120 | 190200 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 26 | 20231120 | 190100 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 27 | 20231120 | 190000 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 28 | 20231120 | 185900 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 29 | 20231120 | 185800 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 30 | 20231120 | 185700 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 31 | 20231120 | 185600 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 32 | 20231120 | 185500 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 5016 |
| 33 | 20231120 | 185400 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 34 | 20231120 | 185300 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 35 | 20231120 | 185200 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 36 | 20231120 | 185100 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 37 | 20231120 | 185000 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 38 | 20231120 | 184900 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 39 | 20231120 | 184800 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 40 | 20231120 | 184700 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 41 | 20231120 | 184600 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 42 | 20231120 | 184500 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 43 | 20231120 | 184400 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 44 | 20231120 | 184300 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 45 | 20231120 | 184200 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 46 | 20231120 | 184100 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 47 | 20231120 | 184000 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 48 | 20231120 | 183900 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 49 | 20231120 | 183800 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 50 | 20231120 | 183700 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 51 | 20231120 | 183600 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 52 | 20231120 | 183500 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 53 | 20231120 | 183400 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 54 | 20231120 | 183300 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 55 | 20231120 | 183200 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 56 | 20231120 | 183100 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 57 | 20231120 | 183000 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 58 | 20231120 | 182900 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 59 | 20231120 | 182800 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 60 | 20231120 | 182700 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 61 | 20231120 | 182600 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 62 | 20231120 | 182500 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 5016 |
| 63 | 20231120 | 182400 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 64 | 20231120 | 182300 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 65 | 20231120 | 182200 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 66 | 20231120 | 182100 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 67 | 20231120 | 182000 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 68 | 20231120 | 181900 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 69 | 20231120 | 181800 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 70 | 20231120 | 181700 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 71 | 20231120 | 181600 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 72 | 20231120 | 181500 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 73 | 20231120 | 181400 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 74 | 20231120 | 181300 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 75 | 20231120 | 181200 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 76 | 20231120 | 181100 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 77 | 20231120 | 181000 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 78 | 20231120 | 180900 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 79 | 20231120 | 180800 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 80 | 20231120 | 180700 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 81 | 20231120 | 180600 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 82 | 20231120 | 180500 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 83 | 20231120 | 180400 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 84 | 20231120 | 180300 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 85 | 20231120 | 180200 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 86 | 20231120 | 180100 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 87 | 20231120 | 180000 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 88 | 20231120 | 175900 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 89 | 20231120 | 175800 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 90 | 20231120 | 175700 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 91 | 20231120 | 175600 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 92 | 20231120 | 175500 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 5016 |
| 93 | 20231120 | 175400 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 94 | 20231120 | 175300 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 95 | 20231120 | 175200 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 96 | 20231120 | 175100 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 97 | 20231120 | 175000 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 98 | 20231120 | 174900 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 99 | 20231120 | 174800 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 100 | 20231120 | 174700 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 101 | 20231120 | 174600 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 102 | 20231120 | 174500 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 103 | 20231120 | 174400 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 104 | 20231120 | 174300 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 105 | 20231120 | 174200 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 106 | 20231120 | 174100 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 107 | 20231120 | 174000 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 108 | 20231120 | 173900 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 109 | 20231120 | 173800 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 110 | 20231120 | 173700 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 111 | 20231120 | 173600 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 112 | 20231120 | 173500 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 113 | 20231120 | 173400 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 114 | 20231120 | 173300 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 115 | 20231120 | 173200 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 116 | 20231120 | 173100 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 117 | 20231120 | 173000 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 118 | 20231120 | 172900 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 119 | 20231120 | 172800 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 120 | 20231120 | 172700 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 121 | 20231120 | 172600 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 122 | 20231120 | 172500 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 5016 |
| 123 | 20231120 | 172400 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 124 | 20231120 | 172300 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 125 | 20231120 | 172200 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 126 | 20231120 | 172100 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 127 | 20231120 | 172000 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 128 | 20231120 | 171900 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 129 | 20231120 | 171800 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 130 | 20231120 | 171700 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 131 | 20231120 | 171600 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 132 | 20231120 | 171500 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 133 | 20231120 | 171400 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 134 | 20231120 | 171300 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 135 | 20231120 | 171200 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 136 | 20231120 | 171100 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 137 | 20231120 | 171000 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 138 | 20231120 | 170900 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 139 | 20231120 | 170800 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 140 | 20231120 | 170700 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 141 | 20231120 | 170600 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 142 | 20231120 | 170500 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 143 | 20231120 | 170400 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 144 | 20231120 | 170300 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 145 | 20231120 | 170200 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 146 | 20231120 | 170100 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 147 | 20231120 | 170000 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 148 | 20231120 | 165900 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 149 | 20231120 | 165800 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 150 | 20231120 | 165700 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 151 | 20231120 | 165600 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 152 | 20231120 | 165500 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 5016 |
| 153 | 20231120 | 165400 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 154 | 20231120 | 165300 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 155 | 20231120 | 165200 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 156 | 20231120 | 165100 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 157 | 20231120 | 165000 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 158 | 20231120 | 164900 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 159 | 20231120 | 164800 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 160 | 20231120 | 164700 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 161 | 20231120 | 164600 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 162 | 20231120 | 164500 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 163 | 20231120 | 164400 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 164 | 20231120 | 164300 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 165 | 20231120 | 164200 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 166 | 20231120 | 164100 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 167 | 20231120 | 164000 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 168 | 20231120 | 163900 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 169 | 20231120 | 163800 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 170 | 20231120 | 163700 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 171 | 20231120 | 163600 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 172 | 20231120 | 163500 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 173 | 20231120 | 163400 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 174 | 20231120 | 163300 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 175 | 20231120 | 163200 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 176 | 20231120 | 163100 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 177 | 20231120 | 163000 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 178 | 20231120 | 162900 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 179 | 20231120 | 162800 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 180 | 20231120 | 162700 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 181 | 20231120 | 162600 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 182 | 20231120 | 162500 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 5016 |
| 183 | 20231120 | 162400 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 184 | 20231120 | 162300 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 185 | 20231120 | 162200 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 186 | 20231120 | 162100 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 187 | 20231120 | 162000 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 188 | 20231120 | 161900 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 189 | 20231120 | 161800 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 190 | 20231120 | 161700 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 191 | 20231120 | 161600 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 192 | 20231120 | 161500 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 193 | 20231120 | 161400 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 194 | 20231120 | 161300 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 195 | 20231120 | 161200 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 196 | 20231120 | 161100 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 197 | 20231120 | 161000 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 198 | 20231120 | 160900 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 199 | 20231120 | 160800 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 200 | 20231120 | 160700 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 201 | 20231120 | 160600 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 202 | 20231120 | 160500 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 203 | 20231120 | 160400 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 204 | 20231120 | 160300 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 205 | 20231120 | 160200 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 206 | 20231120 | 160100 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 207 | 20231120 | 160000 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 208 | 20231120 | 155900 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 209 | 20231120 | 155800 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 210 | 20231120 | 155700 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 211 | 20231120 | 155600 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 212 | 20231120 | 155500 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 5016 |
| 213 | 20231120 | 155400 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 214 | 20231120 | 155300 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 215 | 20231120 | 155200 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 216 | 20231120 | 155100 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 217 | 20231120 | 155000 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 218 | 20231120 | 154900 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 219 | 20231120 | 154800 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 220 | 20231120 | 154700 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 221 | 20231120 | 154600 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 222 | 20231120 | 154500 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 223 | 20231120 | 154400 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 224 | 20231120 | 154300 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 225 | 20231120 | 154200 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 226 | 20231120 | 154100 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 227 | 20231120 | 154000 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 228 | 20231120 | 153900 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 229 | 20231120 | 153800 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 230 | 20231120 | 153700 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 231 | 20231120 | 153600 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 232 | 20231120 | 153500 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 233 | 20231120 | 153400 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 234 | 20231120 | 153300 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 235 | 20231120 | 153200 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 236 | 20231120 | 153100 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 237 | 20231120 | 153000 | 12164571750 | 26350 | 26350 | 26350 | 26350 | 5016 |
| 238 | 20231120 | 152900 | 12032400150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 239 | 20231120 | 152800 | 12032400150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 240 | 20231120 | 152700 | 12032400150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 241 | 20231120 | 152600 | 12032400150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 242 | 20231120 | 152500 | 12032400150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 243 | 20231120 | 152400 | 12032400150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 244 | 20231120 | 152300 | 12032400150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 245 | 20231120 | 152200 | 12032400150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 246 | 20231120 | 152100 | 12032400150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 247 | 20231120 | 152000 | 12032400150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 248 | 20231120 | 151900 | 12032400150 | 26400 | 26450 | 26450 | 26350 | 539 |
| 249 | 20231120 | 151800 | 12018170800 | 26450 | 26350 | 26450 | 26300 | 4340 |
| 250 | 20231120 | 151700 | 11903556350 | 26350 | 26350 | 26350 | 26300 | 687 |
| 251 | 20231120 | 151600 | 11885459550 | 26300 | 26350 | 26350 | 26300 | 451 |
| 252 | 20231120 | 151500 | 11873590200 | 26350 | 26350 | 26350 | 26300 | 539 |
| 253 | 20231120 | 151400 | 11859388000 | 26300 | 26350 | 26350 | 26300 | 429 |
| 254 | 20231120 | 151300 | 11848089200 | 26350 | 26300 | 26350 | 26300 | 281 |
| 255 | 20231120 | 151200 | 11840685900 | 26300 | 26300 | 26350 | 26300 | 1033 |
| 256 | 20231120 | 151100 | 11813515500 | 26350 | 26350 | 26350 | 26300 | 20 |
| 257 | 20231120 | 151000 | 11812988600 | 26350 | 26350 | 26350 | 26300 | 975 |
| 258 | 20231120 | 150900 | 11787299500 | 26350 | 26300 | 26350 | 26250 | 2323 |
| 259 | 20231120 | 150800 | 11726201500 | 26300 | 26300 | 26300 | 26250 | 111 |
| 260 | 20231120 | 150700 | 11723282250 | 26300 | 26250 | 26300 | 26250 | 116 |
| 261 | 20231120 | 150600 | 11720232450 | 26300 | 26250 | 26300 | 26250 | 170 |
| 262 | 20231120 | 150500 | 11715768150 | 26300 | 26300 | 26300 | 26200 | 2184 |
| 263 | 20231120 | 150400 | 11658506750 | 26300 | 26300 | 26300 | 26200 | 2382 |
| 264 | 20231120 | 150300 | 11595994150 | 26300 | 26300 | 26300 | 26250 | 1367 |
| 265 | 20231120 | 150200 | 11560097750 | 26300 | 26300 | 26350 | 26300 | 731 |
| 266 | 20231120 | 150100 | 11540866850 | 26350 | 26350 | 26350 | 26300 | 1580 |
| 267 | 20231120 | 150000 | 11499260650 | 26300 | 26300 | 26300 | 26300 | 1147 |
| 268 | 20231120 | 145900 | 11469094550 | 26300 | 26350 | 26350 | 26300 | 966 |
| 269 | 20231120 | 145800 | 11443669700 | 26300 | 26350 | 26350 | 26300 | 140 |
| 270 | 20231120 | 145700 | 11439981750 | 26300 | 26350 | 26350 | 26300 | 319 |
| 271 | 20231120 | 145600 | 11431592000 | 26350 | 26300 | 26350 | 26250 | 494 |
| 272 | 20231120 | 145500 | 11418605900 | 26300 | 26300 | 26400 | 26300 | 459 |
| 273 | 20231120 | 145400 | 11406521100 | 26350 | 26400 | 26400 | 26300 | 3239 |
| 274 | 20231120 | 145300 | 11321243050 | 26400 | 26400 | 26400 | 26400 | 225 |
| 275 | 20231120 | 145200 | 11315303050 | 26350 | 26400 | 26400 | 26350 | 54 |
| 276 | 20231120 | 145100 | 11313877750 | 26400 | 26400 | 26400 | 26350 | 564 |
| 277 | 20231120 | 145000 | 11299006000 | 26350 | 26400 | 26400 | 26350 | 144 |
| 278 | 20231120 | 144900 | 11295206350 | 26400 | 26350 | 26400 | 26350 | 455 |
| 279 | 20231120 | 144800 | 11283214500 | 26350 | 26400 | 26400 | 26350 | 246 |
| 280 | 20231120 | 144700 | 11276723200 | 26400 | 26400 | 26450 | 26400 | 679 |
| 281 | 20231120 | 144600 | 11258792200 | 26450 | 26400 | 26450 | 26400 | 43 |
| 282 | 20231120 | 144500 | 11257656600 | 26400 | 26400 | 26450 | 26400 | 1574 |
| 283 | 20231120 | 144400 | 11216099950 | 26400 | 26400 | 26450 | 26400 | 861 |
| 284 | 20231120 | 144300 | 11193364150 | 26400 | 26400 | 26450 | 26400 | 259 |
| 285 | 20231120 | 144200 | 11186521200 | 26400 | 26400 | 26400 | 26400 | 349 |
| 286 | 20231120 | 144100 | 11177307600 | 26400 | 26400 | 26450 | 26400 | 86 |
| 287 | 20231120 | 144000 | 11175035450 | 26400 | 26450 | 26450 | 26400 | 689 |
| 288 | 20231120 | 143900 | 11156811450 | 26450 | 26400 | 26450 | 26350 | 442 |
| 289 | 20231120 | 143800 | 11145144100 | 26350 | 26400 | 26400 | 26350 | 358 |
| 290 | 20231120 | 143700 | 11135692950 | 26400 | 26450 | 26450 | 26400 | 652 |
| 291 | 20231120 | 143600 | 11118474750 | 26400 | 26400 | 26400 | 26400 | 280 |
| 292 | 20231120 | 143500 | 11111082750 | 26450 | 26400 | 26450 | 26400 | 183 |
| 293 | 20231120 | 143400 | 11106250950 | 26400 | 26400 | 26450 | 26400 | 909 |
| 294 | 20231120 | 143300 | 11082250200 | 26400 | 26400 | 26450 | 26400 | 152 |
| 295 | 20231120 | 143200 | 11078229900 | 26400 | 26500 | 26500 | 26400 | 729 |
| 296 | 20231120 | 143100 | 11058947550 | 26450 | 26500 | 26500 | 26450 | 91 |
| 297 | 20231120 | 143000 | 11056536200 | 26500 | 26450 | 26500 | 26400 | 757 |
| 298 | 20231120 | 142900 | 11036513950 | 26450 | 26400 | 26450 | 26350 | 1340 |
| 299 | 20231120 | 142800 | 11001105200 | 26400 | 26350 | 26400 | 26350 | 199 |
| 300 | 20231120 | 142700 | 10995857200 | 26350 | 26400 | 26400 | 26350 | 541 |
| 301 | 20231120 | 142600 | 10981585400 | 26400 | 26400 | 26450 | 26350 | 303 |
| 302 | 20231120 | 142500 | 10973586700 | 26400 | 26400 | 26400 | 26400 | 1161 |
| 303 | 20231120 | 142400 | 10942936300 | 26400 | 26400 | 26450 | 26400 | 616 |
| 304 | 20231120 | 142300 | 10926668750 | 26450 | 26400 | 26450 | 26400 | 137 |
| 305 | 20231120 | 142200 | 10923051850 | 26400 | 26400 | 26450 | 26400 | 158 |
| 306 | 20231120 | 142100 | 10918874300 | 26400 | 26450 | 26500 | 26400 | 1026 |
| 307 | 20231120 | 142000 | 10891735800 | 26500 | 26500 | 26500 | 26450 | 355 |
| 308 | 20231120 | 141900 | 10882330500 | 26500 | 26500 | 26500 | 26450 | 164 |
| 309 | 20231120 | 141800 | 10877986550 | 26500 | 26500 | 26550 | 26500 | 1749 |
| 310 | 20231120 | 141700 | 10831632050 | 26500 | 26550 | 26550 | 26500 | 215 |
| 311 | 20231120 | 141600 | 10825931500 | 26550 | 26550 | 26550 | 26550 | 205 |
| 312 | 20231120 | 141500 | 10820488750 | 26550 | 26550 | 26550 | 26500 | 317 |
| 313 | 20231120 | 141400 | 10812074950 | 26550 | 26550 | 26550 | 26500 | 1820 |
| 314 | 20231120 | 141300 | 10763756000 | 26550 | 26500 | 26550 | 26500 | 166 |
| 315 | 20231120 | 141200 | 10759351250 | 26500 | 26550 | 26550 | 26500 | 485 |
| 316 | 20231120 | 141100 | 10746497400 | 26500 | 26500 | 26550 | 26500 | 1054 |
| 317 | 20231120 | 141000 | 10718521700 | 26500 | 26550 | 26550 | 26500 | 380 |
| 318 | 20231120 | 140900 | 10708450150 | 26500 | 26500 | 26550 | 26500 | 1562 |
| 319 | 20231120 | 140800 | 10667022300 | 26550 | 26450 | 26550 | 26450 | 10985 |
| 320 | 20231120 | 140700 | 10375890500 | 26500 | 26450 | 26500 | 26450 | 531 |
| 321 | 20231120 | 140600 | 10361832650 | 26450 | 26450 | 26500 | 26450 | 317 |
| 322 | 20231120 | 140500 | 10353447950 | 26500 | 26450 | 26500 | 26450 | 712 |
| 323 | 20231120 | 140400 | 10334607350 | 26500 | 26450 | 26500 | 26450 | 702 |
| 324 | 20231120 | 140300 | 10316026950 | 26450 | 26450 | 26500 | 26450 | 282 |
| 325 | 20231120 | 140200 | 10308567500 | 26450 | 26500 | 26500 | 26450 | 713 |
| 326 | 20231120 | 140100 | 10289708250 | 26450 | 26450 | 26450 | 26400 | 708 |
| 327 | 20231120 | 140000 | 10270982150 | 26450 | 26400 | 26450 | 26400 | 830 |
| 328 | 20231120 | 135900 | 10249033800 | 26450 | 26400 | 26450 | 26400 | 759 |
| 329 | 20231120 | 135800 | 10228995050 | 26400 | 26400 | 26450 | 26400 | 1935 |
| 330 | 20231120 | 135700 | 10177842100 | 26400 | 26450 | 26450 | 26400 | 239 |
| 331 | 20231120 | 135600 | 10171521100 | 26450 | 26400 | 26450 | 26400 | 1715 |
| 332 | 20231120 | 135500 | 10126184550 | 26400 | 26400 | 26450 | 26400 | 124 |
| 333 | 20231120 | 135400 | 10122910100 | 26400 | 26400 | 26450 | 26400 | 6066 |
| 334 | 20231120 | 135300 | 9962628850 | 26400 | 26450 | 26450 | 26400 | 349 |
| 335 | 20231120 | 135200 | 9953402500 | 26450 | 26400 | 26450 | 26400 | 1970 |
| 336 | 20231120 | 135100 | 9901369600 | 26400 | 26400 | 26400 | 26350 | 906 |
| 337 | 20231120 | 135000 | 9877457250 | 26400 | 26400 | 26400 | 26350 | 392 |
| 338 | 20231120 | 134900 | 9867108650 | 26400 | 26400 | 26400 | 26350 | 1700 |
| 339 | 20231120 | 134800 | 9822239650 | 26400 | 26400 | 26400 | 26400 | 347 |
| 340 | 20231120 | 134700 | 9813078850 | 26400 | 26350 | 26400 | 26350 | 2717 |
| 341 | 20231120 | 134600 | 9741351850 | 26400 | 26400 | 26400 | 26350 | 148 |
| 342 | 20231120 | 134500 | 9737445200 | 26400 | 26350 | 26400 | 26350 | 1694 |
| 343 | 20231120 | 134400 | 9692807250 | 26400 | 26350 | 26400 | 26350 | 838 |
| 344 | 20231120 | 134300 | 9670723550 | 26400 | 26400 | 26400 | 26350 | 69 |
| 345 | 20231120 | 134200 | 9668904100 | 26400 | 26400 | 26400 | 26400 | 645 |
| 346 | 20231120 | 134100 | 9651876100 | 26350 | 26350 | 26400 | 26350 | 180 |
| 347 | 20231120 | 134000 | 9647130550 | 26350 | 26400 | 26400 | 26350 | 516 |
| 348 | 20231120 | 133900 | 9633510650 | 26400 | 26400 | 26400 | 26350 | 614 |
| 349 | 20231120 | 133800 | 9617301950 | 26400 | 26350 | 26400 | 26350 | 259 |
| 350 | 20231120 | 133700 | 9610466750 | 26350 | 26350 | 26400 | 26350 | 729 |
| 351 | 20231120 | 133600 | 9591232350 | 26350 | 26300 | 26350 | 26300 | 6743 |
| 352 | 20231120 | 133500 | 9413557500 | 26350 | 26300 | 26350 | 26250 | 3926 |
| 353 | 20231120 | 133400 | 9310313650 | 26250 | 26250 | 26300 | 26250 | 24 |
| 354 | 20231120 | 133300 | 9309683150 | 26300 | 26250 | 26300 | 26250 | 20 |
| 355 | 20231120 | 133200 | 9309157650 | 26300 | 26250 | 26300 | 26250 | 247 |
| 356 | 20231120 | 133100 | 9302669250 | 26250 | 26250 | 26300 | 26250 | 430 |
| 357 | 20231120 | 133000 | 9291374600 | 26250 | 26300 | 26300 | 26250 | 17 |
| 358 | 20231120 | 132900 | 9290927800 | 26300 | 26300 | 26300 | 26250 | 157 |
| 359 | 20231120 | 132800 | 9286799450 | 26300 | 26250 | 26300 | 26250 | 76 |
| 360 | 20231120 | 132700 | 9284801650 | 26300 | 26300 | 26300 | 26250 | 465 |
| 361 | 20231120 | 132600 | 9272573400 | 26300 | 26250 | 26300 | 26250 | 119 |
| 362 | 20231120 | 132500 | 9269444200 | 26250 | 26200 | 26250 | 26200 | 2360 |
| 363 | 20231120 | 132400 | 9207509500 | 26250 | 26250 | 26250 | 26250 | 356 |
| 364 | 20231120 | 132300 | 9198164500 | 26250 | 26200 | 26250 | 26150 | 168 |
| 365 | 20231120 | 132200 | 9193762850 | 26200 | 26200 | 26200 | 26200 | 383 |
| 366 | 20231120 | 132100 | 9183728250 | 26200 | 26250 | 26250 | 26200 | 62 |
| 367 | 20231120 | 132000 | 9182103450 | 26200 | 26200 | 26250 | 26200 | 658 |
| 368 | 20231120 | 131900 | 9164858450 | 26200 | 26250 | 26250 | 26200 | 458 |
| 369 | 20231120 | 131800 | 9152851650 | 26250 | 26200 | 26250 | 26200 | 236 |
| 370 | 20231120 | 131700 | 9146668400 | 26200 | 26250 | 26250 | 26200 | 319 |
| 371 | 20231120 | 131600 | 9138304800 | 26200 | 26250 | 26250 | 26200 | 415 |
| 372 | 20231120 | 131500 | 9127423100 | 26200 | 26200 | 26250 | 26200 | 198 |
| 373 | 20231120 | 131400 | 9122234200 | 26250 | 26250 | 26250 | 26250 | 113 |
| 374 | 20231120 | 131300 | 9119267950 | 26250 | 26250 | 26250 | 26250 | 347 |
| 375 | 20231120 | 131200 | 9110159200 | 26250 | 26250 | 26300 | 26250 | 163 |
| 376 | 20231120 | 131100 | 9105880400 | 26250 | 26250 | 26250 | 26250 | 155 |
| 377 | 20231120 | 131000 | 9101811650 | 26250 | 26250 | 26250 | 26200 | 662 |
| 378 | 20231120 | 130900 | 9084434250 | 26250 | 26200 | 26250 | 26200 | 495 |
| 379 | 20231120 | 130800 | 9071459200 | 26200 | 26250 | 26250 | 26200 | 313 |
| 380 | 20231120 | 130700 | 9063247450 | 26250 | 26250 | 26250 | 26250 | 20 |
| 381 | 20231120 | 130600 | 9062722450 | 26200 | 26200 | 26200 | 26150 | 1762 |
| 382 | 20231120 | 130500 | 9016565550 | 26200 | 26150 | 26200 | 26150 | 163 |
| 383 | 20231120 | 130400 | 9012303050 | 26150 | 26150 | 26200 | 26150 | 120 |
| 384 | 20231120 | 130300 | 9009164300 | 26150 | 26200 | 26200 | 26150 | 153 |
| 385 | 20231120 | 130200 | 9005158450 | 26200 | 26150 | 26200 | 26150 | 267 |
| 386 | 20231120 | 130100 | 8998169600 | 26150 | 26150 | 26150 | 26150 | 1727 |
| 387 | 20231120 | 130000 | 8953008550 | 26150 | 26250 | 26250 | 26150 | 460 |
| 388 | 20231120 | 125900 | 8940953350 | 26250 | 26200 | 26250 | 26200 | 1012 |
| 389 | 20231120 | 125800 | 8914438850 | 26200 | 26200 | 26250 | 26200 | 360 |
| 390 | 20231120 | 125700 | 8905000000 | 26200 | 26200 | 26200 | 26200 | 478 |
| 391 | 20231120 | 125600 | 8892476400 | 26200 | 26200 | 26250 | 26200 | 1939 |
| 392 | 20231120 | 125500 | 8841674550 | 26200 | 26300 | 26300 | 26200 | 812 |
| 393 | 20231120 | 125400 | 8820366500 | 26250 | 26250 | 26300 | 26250 | 887 |
| 394 | 20231120 | 125300 | 8797082250 | 26250 | 26250 | 26250 | 26250 | 427 |
| 395 | 20231120 | 125200 | 8785873500 | 26250 | 26250 | 26250 | 26250 | 266 |
| 396 | 20231120 | 125100 | 8778891000 | 26250 | 26300 | 26300 | 26250 | 1070 |
| 397 | 20231120 | 125000 | 8750776000 | 26300 | 26250 | 26300 | 26250 | 266 |
| 398 | 20231120 | 124900 | 8743783400 | 26250 | 26300 | 26300 | 26250 | 104 |
| 399 | 20231120 | 124800 | 8741052100 | 26300 | 26300 | 26300 | 26300 | 29 |
| 400 | 20231120 | 124700 | 8740289400 | 26300 | 26250 | 26300 | 26250 | 745 |
| 401 | 20231120 | 124600 | 8720727350 | 26250 | 26250 | 26250 | 26250 | 1570 |
| 402 | 20231120 | 124500 | 8679514850 | 26250 | 26250 | 26300 | 26250 | 684 |
| 403 | 20231120 | 124400 | 8661558600 | 26250 | 26250 | 26300 | 26250 | 693 |
| 404 | 20231120 | 124300 | 8643361950 | 26300 | 26300 | 26300 | 26300 | 174 |
| 405 | 20231120 | 124200 | 8638785750 | 26300 | 26300 | 26300 | 26300 | 62 |
| 406 | 20231120 | 124100 | 8637155150 | 26300 | 26300 | 26300 | 26250 | 398 |
| 407 | 20231120 | 124000 | 8626687900 | 26300 | 26250 | 26300 | 26250 | 161 |
| 408 | 20231120 | 123900 | 8622453650 | 26300 | 26300 | 26300 | 26300 | 56 |
| 409 | 20231120 | 123800 | 8620980850 | 26250 | 26300 | 26300 | 26250 | 445 |
| 410 | 20231120 | 123700 | 8609277400 | 26350 | 26300 | 26350 | 26300 | 115 |
| 411 | 20231120 | 123600 | 8606249750 | 26300 | 26250 | 26300 | 26250 | 11 |
| 412 | 20231120 | 123500 | 8605960550 | 26300 | 26250 | 26300 | 26250 | 845 |
| 413 | 20231120 | 123400 | 8583779050 | 26300 | 26250 | 26350 | 26250 | 104 |
| 414 | 20231120 | 123300 | 8581043950 | 26350 | 26300 | 26350 | 26300 | 1209 |
| 415 | 20231120 | 123200 | 8549198050 | 26350 | 26300 | 26350 | 26300 | 325 |
| 416 | 20231120 | 123100 | 8540646150 | 26300 | 26300 | 26300 | 26300 | 1198 |
| 417 | 20231120 | 123000 | 8509138750 | 26300 | 26300 | 26300 | 26250 | 182 |
| 418 | 20231120 | 122900 | 8504354950 | 26300 | 26300 | 26300 | 26250 | 444 |
| 419 | 20231120 | 122800 | 8492677850 | 26300 | 26300 | 26300 | 26300 | 77 |
| 420 | 20231120 | 122700 | 8490652750 | 26300 | 26300 | 26300 | 26300 | 98 |
| 421 | 20231120 | 122600 | 8488075350 | 26250 | 26250 | 26300 | 26250 | 513 |
| 422 | 20231120 | 122500 | 8474603700 | 26250 | 26300 | 26300 | 26250 | 79 |
| 423 | 20231120 | 122400 | 8472526100 | 26250 | 26250 | 26250 | 26250 | 861 |
| 424 | 20231120 | 122300 | 8449924850 | 26250 | 26250 | 26250 | 26250 | 103 |
| 425 | 20231120 | 122200 | 8447221100 | 26250 | 26200 | 26250 | 26200 | 67 |
| 426 | 20231120 | 122100 | 8445462950 | 26250 | 26300 | 26300 | 26250 | 360 |
| 427 | 20231120 | 122000 | 8436007650 | 26300 | 26300 | 26300 | 26300 | 73 |
| 428 | 20231120 | 121900 | 8434087750 | 26300 | 26300 | 26300 | 26300 | 130 |
| 429 | 20231120 | 121800 | 8430668750 | 26300 | 26250 | 26300 | 26250 | 181 |
| 430 | 20231120 | 121700 | 8425911700 | 26250 | 26250 | 26300 | 26250 | 298 |
| 431 | 20231120 | 121600 | 8418088800 | 26250 | 26250 | 26250 | 26250 | 339 |
| 432 | 20231120 | 121500 | 8409190050 | 26250 | 26300 | 26300 | 26250 | 698 |
| 433 | 20231120 | 121400 | 8390860300 | 26300 | 26350 | 26350 | 26300 | 750 |
| 434 | 20231120 | 121300 | 8371134550 | 26350 | 26300 | 26350 | 26300 | 941 |
| 435 | 20231120 | 121200 | 8346383400 | 26300 | 26300 | 26300 | 26300 | 132 |
| 436 | 20231120 | 121100 | 8342911800 | 26350 | 26300 | 26350 | 26300 | 717 |
| 437 | 20231120 | 121000 | 8324022100 | 26300 | 26350 | 26350 | 26300 | 122 |
| 438 | 20231120 | 120900 | 8320810650 | 26300 | 26350 | 26350 | 26300 | 17 |
| 439 | 20231120 | 120800 | 8320362800 | 26300 | 26350 | 26350 | 26300 | 239 |
| 440 | 20231120 | 120700 | 8314066150 | 26300 | 26300 | 26350 | 26300 | 69 |
| 441 | 20231120 | 120600 | 8312250800 | 26350 | 26300 | 26350 | 26300 | 415 |
| 442 | 20231120 | 120500 | 8301334200 | 26350 | 26350 | 26350 | 26300 | 2102 |
| 443 | 20231120 | 120400 | 8245946550 | 26350 | 26300 | 26350 | 26300 | 383 |
| 444 | 20231120 | 120300 | 8235865150 | 26300 | 26300 | 26300 | 26300 | 223 |
| 445 | 20231120 | 120200 | 8230000250 | 26300 | 26300 | 26350 | 26300 | 37 |
| 446 | 20231120 | 120100 | 8229026700 | 26300 | 26300 | 26350 | 26300 | 369 |
| 447 | 20231120 | 120000 | 8219317750 | 26350 | 26300 | 26350 | 26300 | 190 |
| 448 | 20231120 | 115900 | 8214315350 | 26300 | 26300 | 26300 | 26300 | 198 |
| 449 | 20231120 | 115800 | 8209107950 | 26300 | 26300 | 26350 | 26300 | 544 |
| 450 | 20231120 | 115700 | 8194798950 | 26300 | 26300 | 26300 | 26300 | 396 |
| 451 | 20231120 | 115600 | 8184384150 | 26250 | 26250 | 26250 | 26250 | 177 |
| 452 | 20231120 | 115500 | 8179737900 | 26300 | 26250 | 26300 | 26250 | 252 |
| 453 | 20231120 | 115400 | 8173110600 | 26300 | 26250 | 26300 | 26200 | 236 |
| 454 | 20231120 | 115300 | 8166917850 | 26250 | 26250 | 26250 | 26200 | 313 |
| 455 | 20231120 | 115200 | 8158702500 | 26200 | 26250 | 26250 | 26200 | 246 |
| 456 | 20231120 | 115100 | 8152255300 | 26250 | 26250 | 26300 | 26250 | 648 |
| 457 | 20231120 | 115000 | 8135241650 | 26250 | 26250 | 26300 | 26250 | 829 |
| 458 | 20231120 | 114900 | 8113479100 | 26300 | 26300 | 26300 | 26300 | 1390 |
| 459 | 20231120 | 114800 | 8076922100 | 26350 | 26350 | 26350 | 26350 | 435 |
| 460 | 20231120 | 114700 | 8065459850 | 26350 | 26350 | 26350 | 26300 | 52 |
| 461 | 20231120 | 114600 | 8064089750 | 26350 | 26300 | 26350 | 26300 | 174 |
| 462 | 20231120 | 114500 | 8059506350 | 26300 | 26350 | 26400 | 26300 | 190 |
| 463 | 20231120 | 114400 | 8054500100 | 26350 | 26400 | 26400 | 26350 | 172 |
| 464 | 20231120 | 114300 | 8049966900 | 26400 | 26350 | 26400 | 26350 | 142 |
| 465 | 20231120 | 114200 | 8046223050 | 26350 | 26300 | 26350 | 26300 | 3285 |
| 466 | 20231120 | 114100 | 7959678400 | 26350 | 26300 | 26350 | 26300 | 137 |
| 467 | 20231120 | 114000 | 7956068700 | 26300 | 26300 | 26350 | 26300 | 61 |
| 468 | 20231120 | 113900 | 7954461450 | 26250 | 26350 | 26350 | 26250 | 640 |
| 469 | 20231120 | 113800 | 7937631600 | 26350 | 26250 | 26350 | 26250 | 509 |
| 470 | 20231120 | 113700 | 7924240050 | 26300 | 26300 | 26300 | 26300 | 527 |
| 471 | 20231120 | 113600 | 7910379950 | 26300 | 26300 | 26300 | 26250 | 753 |
| 472 | 20231120 | 113500 | 7890607800 | 26250 | 26300 | 26300 | 26250 | 477 |
| 473 | 20231120 | 113400 | 7878081200 | 26250 | 26300 | 26300 | 26250 | 59 |
| 474 | 20231120 | 113300 | 7876531200 | 26300 | 26250 | 26300 | 26250 | 43 |
| 475 | 20231120 | 113200 | 7875401300 | 26300 | 26250 | 26300 | 26250 | 209 |
| 476 | 20231120 | 113100 | 7869912150 | 26300 | 26250 | 26300 | 26250 | 339 |
| 477 | 20231120 | 113000 | 7860999850 | 26250 | 26300 | 26300 | 26250 | 118 |
| 478 | 20231120 | 112900 | 7857902300 | 26250 | 26350 | 26350 | 26250 | 635 |
| 479 | 20231120 | 112800 | 7841206950 | 26350 | 26300 | 26350 | 26300 | 511 |
| 480 | 20231120 | 112700 | 7827756950 | 26300 | 26200 | 26300 | 26150 | 4003 |
| 481 | 20231120 | 112600 | 7722593950 | 26200 | 26200 | 26200 | 26200 | 2 |
| 482 | 20231120 | 112500 | 7722541550 | 26200 | 26250 | 26250 | 26200 | 113 |
| 483 | 20231120 | 112400 | 7719577350 | 26200 | 26200 | 26250 | 26200 | 218 |
| 484 | 20231120 | 112300 | 7713860350 | 26200 | 26200 | 26200 | 26200 | 284 |
| 485 | 20231120 | 112200 | 7706419550 | 26200 | 26200 | 26200 | 26200 | 13 |
| 486 | 20231120 | 112100 | 7706078950 | 26250 | 26250 | 26250 | 26250 | 32 |
| 487 | 20231120 | 112000 | 7705238950 | 26250 | 26200 | 26250 | 26200 | 211 |
| 488 | 20231120 | 111900 | 7699704850 | 26200 | 26200 | 26250 | 26200 | 126 |
| 489 | 20231120 | 111800 | 7696403400 | 26200 | 26250 | 26250 | 26200 | 128 |
| 490 | 20231120 | 111700 | 7693046150 | 26250 | 26200 | 26300 | 26200 | 545 |
| 491 | 20231120 | 111600 | 7678739550 | 26250 | 26200 | 26250 | 26200 | 286 |
| 492 | 20231120 | 111500 | 7671236850 | 26200 | 26300 | 26300 | 26200 | 2953 |
| 493 | 20231120 | 111400 | 7593815150 | 26300 | 26250 | 26300 | 26250 | 75 |
| 494 | 20231120 | 111300 | 7591844800 | 26250 | 26300 | 26300 | 26250 | 143 |
| 495 | 20231120 | 111200 | 7588085150 | 26250 | 26300 | 26300 | 26250 | 527 |
| 496 | 20231120 | 111100 | 7574250850 | 26300 | 26300 | 26300 | 26300 | 86 |
| 497 | 20231120 | 111000 | 7571989050 | 26300 | 26300 | 26300 | 26200 | 111 |
| 498 | 20231120 | 110900 | 7569074150 | 26300 | 26250 | 26300 | 26250 | 380 |
| 499 | 20231120 | 110800 | 7559093700 | 26250 | 26250 | 26250 | 26250 | 393 |
| 500 | 20231120 | 110700 | 7548777450 | 26250 | 26250 | 26250 | 26250 | 82 |
| 501 | 20231120 | 110600 | 7546624950 | 26250 | 26300 | 26300 | 26250 | 117 |
| 502 | 20231120 | 110500 | 7543547900 | 26250 | 26300 | 26300 | 26250 | 1924 |
| 503 | 20231120 | 110400 | 7492973300 | 26250 | 26250 | 26300 | 26250 | 185 |
| 504 | 20231120 | 110300 | 7488115700 | 26250 | 26300 | 26300 | 26250 | 137 |
| 505 | 20231120 | 110200 | 7484516650 | 26300 | 26250 | 26300 | 26250 | 841 |
| 506 | 20231120 | 110100 | 7462431450 | 26250 | 26250 | 26300 | 26250 | 159 |
| 507 | 20231120 | 110000 | 7458254950 | 26250 | 26300 | 26300 | 26200 | 752 |
| 508 | 20231120 | 105900 | 7438523700 | 26200 | 26250 | 26250 | 26200 | 1857 |
| 509 | 20231120 | 105800 | 7389779400 | 26150 | 26200 | 26250 | 26150 | 489 |
| 510 | 20231120 | 105700 | 7376962650 | 26200 | 26250 | 26250 | 26200 | 513 |
| 511 | 20231120 | 105600 | 7363521550 | 26200 | 26200 | 26250 | 26200 | 226 |
| 512 | 20231120 | 105500 | 7357600000 | 26200 | 26200 | 26250 | 26200 | 234 |
| 513 | 20231120 | 105400 | 7351463150 | 26200 | 26200 | 26200 | 26200 | 27 |
| 514 | 20231120 | 105300 | 7350755750 | 26200 | 26200 | 26200 | 26200 | 30 |
| 515 | 20231120 | 105200 | 7349969750 | 26200 | 26200 | 26250 | 26200 | 399 |
| 516 | 20231120 | 105100 | 7339512200 | 26200 | 26200 | 26250 | 26200 | 307 |
| 517 | 20231120 | 105000 | 7331461700 | 26200 | 26200 | 26250 | 26200 | 446 |
| 518 | 20231120 | 104900 | 7319776000 | 26200 | 26150 | 26200 | 26100 | 305 |
| 519 | 20231120 | 104800 | 7311794350 | 26150 | 26200 | 26200 | 26150 | 431 |
| 520 | 20231120 | 104700 | 7300518300 | 26200 | 26200 | 26200 | 26150 | 185 |
| 521 | 20231120 | 104600 | 7295676650 | 26200 | 26200 | 26200 | 26200 | 69 |
| 522 | 20231120 | 104500 | 7293868850 | 26100 | 26200 | 26200 | 26100 | 714 |
| 523 | 20231120 | 104400 | 7275194100 | 26200 | 26200 | 26200 | 26150 | 245 |
| 524 | 20231120 | 104300 | 7268780650 | 26200 | 26200 | 26200 | 26150 | 921 |
| 525 | 20231120 | 104200 | 7244666150 | 26200 | 26200 | 26200 | 26200 | 744 |
| 526 | 20231120 | 104100 | 7225173350 | 26200 | 26300 | 26300 | 26200 | 890 |
| 527 | 20231120 | 104000 | 7201810700 | 26300 | 26250 | 26300 | 26250 | 1983 |
| 528 | 20231120 | 103900 | 7149658400 | 26250 | 26250 | 26300 | 26250 | 1520 |
| 529 | 20231120 | 103800 | 7109735200 | 26250 | 26300 | 26300 | 26250 | 190 |
| 530 | 20231120 | 103700 | 7104747250 | 26300 | 26200 | 26300 | 26200 | 3099 |
| 531 | 20231120 | 103600 | 7023349250 | 26200 | 26150 | 26250 | 26150 | 2988 |
| 532 | 20231120 | 103500 | 6945081700 | 26150 | 26200 | 26200 | 26100 | 326 |
| 533 | 20231120 | 103400 | 6936553900 | 26150 | 26150 | 26150 | 26150 | 176 |
| 534 | 20231120 | 103300 | 6931951500 | 26100 | 26200 | 26200 | 26100 | 2517 |
| 535 | 20231120 | 103200 | 6866077550 | 26250 | 26200 | 26250 | 26200 | 1034 |
| 536 | 20231120 | 103100 | 6838985950 | 26200 | 26200 | 26250 | 26200 | 1034 |
| 537 | 20231120 | 103000 | 6811893000 | 26200 | 26250 | 26250 | 26200 | 1667 |
| 538 | 20231120 | 102900 | 6768195450 | 26250 | 26250 | 26250 | 26250 | 1176 |
| 539 | 20231120 | 102800 | 6737325450 | 26250 | 26200 | 26250 | 26200 | 3641 |
| 540 | 20231120 | 102700 | 6641844350 | 26200 | 26150 | 26200 | 26100 | 1681 |
| 541 | 20231120 | 102600 | 6597885600 | 26150 | 26050 | 26150 | 26050 | 1405 |
| 542 | 20231120 | 102500 | 6561211300 | 26050 | 26050 | 26100 | 26050 | 24 |
| 543 | 20231120 | 102400 | 6560585100 | 26050 | 26150 | 26150 | 26050 | 371 |
| 544 | 20231120 | 102300 | 6550899100 | 26150 | 26050 | 26150 | 26050 | 2765 |
| 545 | 20231120 | 102200 | 6478748450 | 26050 | 26050 | 26050 | 26000 | 1705 |
| 546 | 20231120 | 102100 | 6434336050 | 26050 | 26100 | 26100 | 26050 | 2056 |
| 547 | 20231120 | 102000 | 6380773700 | 26100 | 26100 | 26100 | 26050 | 2026 |
| 548 | 20231120 | 101900 | 6327900200 | 26100 | 26100 | 26100 | 26050 | 619 |
| 549 | 20231120 | 101800 | 6311748600 | 26100 | 26100 | 26100 | 26050 | 496 |
| 550 | 20231120 | 101700 | 6298804200 | 26100 | 26100 | 26100 | 26050 | 974 |
| 551 | 20231120 | 101600 | 6273384050 | 26100 | 26050 | 26100 | 26050 | 727 |
| 552 | 20231120 | 101500 | 6254441450 | 26050 | 26000 | 26050 | 25950 | 1578 |
| 553 | 20231120 | 101400 | 6213338150 | 25950 | 25950 | 26000 | 25950 | 1954 |
| 554 | 20231120 | 101300 | 6162571450 | 25950 | 26000 | 26000 | 25950 | 430 |
| 555 | 20231120 | 101200 | 6151403700 | 26000 | 25950 | 26000 | 25950 | 1199 |
| 556 | 20231120 | 101100 | 6120254650 | 25950 | 25900 | 25950 | 25900 | 1742 |
| 557 | 20231120 | 101000 | 6075049850 | 25950 | 25900 | 25950 | 25900 | 996 |
| 558 | 20231120 | 100900 | 6049246500 | 25900 | 25900 | 25900 | 25850 | 1236 |
| 559 | 20231120 | 100800 | 6017242650 | 25900 | 25950 | 25950 | 25900 | 1658 |
| 560 | 20231120 | 100700 | 5974221950 | 25950 | 25850 | 25950 | 25850 | 1346 |
| 561 | 20231120 | 100600 | 5939365250 | 25850 | 25850 | 25900 | 25800 | 1977 |
| 562 | 20231120 | 100500 | 5888260650 | 25850 | 25850 | 25850 | 25800 | 763 |
| 563 | 20231120 | 100400 | 5868552750 | 25850 | 25750 | 25850 | 25750 | 1697 |
| 564 | 20231120 | 100300 | 5824746800 | 25750 | 25700 | 25750 | 25700 | 925 |
| 565 | 20231120 | 100200 | 5800929600 | 25700 | 25700 | 25700 | 25650 | 2258 |
| 566 | 20231120 | 100100 | 5742903550 | 25650 | 25600 | 25700 | 25600 | 1078 |
| 567 | 20231120 | 100000 | 5715253250 | 25650 | 25700 | 25700 | 25600 | 1895 |
| 568 | 20231120 | 095900 | 5666695750 | 25700 | 25600 | 25700 | 25600 | 844 |
| 569 | 20231120 | 095800 | 5645065700 | 25600 | 25700 | 25700 | 25600 | 671 |
| 570 | 20231120 | 095700 | 5627854850 | 25700 | 25650 | 25700 | 25650 | 2174 |
| 571 | 20231120 | 095600 | 5571997050 | 25600 | 25550 | 25650 | 25550 | 1928 |
| 572 | 20231120 | 095500 | 5522677300 | 25550 | 25600 | 25600 | 25500 | 3643 |
| 573 | 20231120 | 095400 | 5429598300 | 25600 | 25600 | 25650 | 25600 | 969 |
| 574 | 20231120 | 095300 | 5404788150 | 25600 | 25650 | 25750 | 25600 | 2902 |
| 575 | 20231120 | 095200 | 5330373950 | 25600 | 25550 | 25700 | 25550 | 2173 |
| 576 | 20231120 | 095100 | 5274689350 | 25550 | 25600 | 25600 | 25550 | 587 |
| 577 | 20231120 | 095000 | 5259680250 | 25550 | 25600 | 25700 | 25550 | 1655 |
| 578 | 20231120 | 094900 | 5217328500 | 25500 | 25550 | 25700 | 25500 | 5747 |
| 579 | 20231120 | 094800 | 5070424100 | 25600 | 25650 | 25700 | 25600 | 3659 |
| 580 | 20231120 | 094700 | 4976681500 | 25650 | 25600 | 25650 | 25550 | 4434 |
| 581 | 20231120 | 094600 | 4863220800 | 25650 | 25750 | 25750 | 25600 | 6159 |
| 582 | 20231120 | 094500 | 4705119100 | 25750 | 25800 | 25800 | 25700 | 5658 |
| 583 | 20231120 | 094400 | 4559395250 | 25800 | 25800 | 25850 | 25800 | 1038 |
| 584 | 20231120 | 094300 | 4532613800 | 25800 | 25800 | 25850 | 25800 | 340 |
| 585 | 20231120 | 094200 | 4523841300 | 25850 | 25800 | 25850 | 25800 | 616 |
| 586 | 20231120 | 094100 | 4507940100 | 25800 | 25800 | 25850 | 25750 | 2497 |
| 587 | 20231120 | 094000 | 4443525800 | 25800 | 25850 | 25850 | 25800 | 837 |
| 588 | 20231120 | 093900 | 4421918200 | 25800 | 25800 | 25850 | 25800 | 1088 |
| 589 | 20231120 | 093800 | 4393842450 | 25800 | 25850 | 25900 | 25800 | 1830 |
| 590 | 20231120 | 093700 | 4346546150 | 25850 | 25850 | 25900 | 25850 | 1200 |
| 591 | 20231120 | 093600 | 4315521100 | 25850 | 25950 | 25950 | 25800 | 260 |
| 592 | 20231120 | 093500 | 4308802050 | 25800 | 25850 | 25950 | 25750 | 5223 |
| 593 | 20231120 | 093400 | 4174002300 | 25800 | 25800 | 25900 | 25800 | 2675 |
| 594 | 20231120 | 093300 | 4104943850 | 25800 | 25800 | 25850 | 25800 | 3066 |
| 595 | 20231120 | 093200 | 4025820950 | 25800 | 25900 | 25900 | 25800 | 3540 |
| 596 | 20231120 | 093100 | 3934301850 | 25900 | 25900 | 25950 | 25850 | 6053 |
| 597 | 20231120 | 093000 | 3777583250 | 25900 | 26000 | 26050 | 25900 | 4349 |
| 598 | 20231120 | 092900 | 3664677900 | 26000 | 26050 | 26100 | 26000 | 9133 |
| 599 | 20231120 | 092800 | 3427058500 | 26100 | 26150 | 26150 | 26050 | 5233 |
| 600 | 20231120 | 092700 | 3290627750 | 26100 | 26150 | 26200 | 26100 | 3104 |
| 601 | 20231120 | 092600 | 3209449600 | 26200 | 26250 | 26250 | 26200 | 2605 |
| 602 | 20231120 | 092500 | 3141192950 | 26250 | 26250 | 26250 | 26200 | 662 |
| 603 | 20231120 | 092400 | 3123834150 | 26250 | 26300 | 26300 | 26200 | 1760 |
| 604 | 20231120 | 092300 | 3077655500 | 26350 | 26300 | 26350 | 26250 | 1765 |
| 605 | 20231120 | 092200 | 3031242200 | 26300 | 26350 | 26350 | 26300 | 1168 |
| 606 | 20231120 | 092100 | 3000523050 | 26300 | 26250 | 26350 | 26250 | 846 |
| 607 | 20231120 | 092000 | 2978278750 | 26250 | 26300 | 26300 | 26250 | 733 |
| 608 | 20231120 | 091900 | 2959035650 | 26250 | 26200 | 26250 | 26200 | 1309 |
| 609 | 20231120 | 091800 | 2924701250 | 26200 | 26200 | 26250 | 26200 | 1912 |
| 610 | 20231120 | 091700 | 2874572450 | 26250 | 26200 | 26250 | 26200 | 2915 |
| 611 | 20231120 | 091600 | 2798156250 | 26200 | 26350 | 26350 | 26200 | 2831 |
| 612 | 20231120 | 091500 | 2723696300 | 26350 | 26150 | 26350 | 26150 | 5175 |
| 613 | 20231120 | 091400 | 2587869900 | 26150 | 26150 | 26200 | 26100 | 1381 |
| 614 | 20231120 | 091300 | 2551747600 | 26100 | 26100 | 26150 | 26000 | 7849 |
| 615 | 20231120 | 091200 | 2347230450 | 26100 | 26100 | 26100 | 26050 | 5045 |
| 616 | 20231120 | 091100 | 2215731200 | 26100 | 26050 | 26100 | 26000 | 8320 |
| 617 | 20231120 | 091000 | 1999164550 | 26100 | 26100 | 26150 | 26050 | 4198 |
| 618 | 20231120 | 090900 | 1889704350 | 26100 | 26200 | 26200 | 26000 | 18290 |
| 619 | 20231120 | 090800 | 1412585850 | 26250 | 26300 | 26300 | 26200 | 2825 |
| 620 | 20231120 | 090700 | 1338422750 | 26300 | 26350 | 26350 | 26300 | 1693 |
| 621 | 20231120 | 090600 | 1293892350 | 26350 | 26400 | 26400 | 26300 | 4291 |
| 622 | 20231120 | 090500 | 1180854300 | 26350 | 26300 | 26400 | 26250 | 4090 |
| 623 | 20231120 | 090400 | 1073150900 | 26300 | 26400 | 26400 | 26300 | 4921 |
| 624 | 20231120 | 090300 | 943471750 | 26400 | 26350 | 26450 | 26350 | 1900 |
| 625 | 20231120 | 090200 | 893321800 | 26350 | 26450 | 26550 | 26350 | 7702 |
| 626 | 20231120 | 090100 | 689756850 | 26400 | 26500 | 26550 | 26350 | 5434 |
| 627 | 20231120 | 090000 | 546203150 | 26550 | 26650 | 26650 | 26300 | 20557 |