34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 192700 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 11519 |
| 3 | 20231127 | 192600 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 4 | 20231127 | 192500 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 5 | 20231127 | 192400 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 6 | 20231127 | 192300 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 7 | 20231127 | 192200 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 8 | 20231127 | 192100 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 9 | 20231127 | 192000 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 10 | 20231127 | 191900 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 11 | 20231127 | 191800 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 12 | 20231127 | 191700 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 13 | 20231127 | 191600 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 14 | 20231127 | 191500 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 15 | 20231127 | 191400 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 16 | 20231127 | 191300 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 17 | 20231127 | 191200 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 18 | 20231127 | 191100 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 19 | 20231127 | 191000 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 20 | 20231127 | 190900 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 21 | 20231127 | 190800 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 22 | 20231127 | 190700 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 23 | 20231127 | 190600 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 24 | 20231127 | 190500 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 25 | 20231127 | 190400 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 26 | 20231127 | 190300 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 27 | 20231127 | 190200 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 28 | 20231127 | 190100 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 29 | 20231127 | 190000 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 30 | 20231127 | 185900 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 31 | 20231127 | 185800 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 32 | 20231127 | 185700 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 11519 |
| 33 | 20231127 | 185600 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 34 | 20231127 | 185500 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 35 | 20231127 | 185400 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 36 | 20231127 | 185300 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 37 | 20231127 | 185200 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 38 | 20231127 | 185100 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 39 | 20231127 | 185000 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 40 | 20231127 | 184900 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 41 | 20231127 | 184800 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 42 | 20231127 | 184700 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 43 | 20231127 | 184600 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 44 | 20231127 | 184500 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 45 | 20231127 | 184400 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 46 | 20231127 | 184300 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 47 | 20231127 | 184200 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 48 | 20231127 | 184100 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 49 | 20231127 | 184000 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 50 | 20231127 | 183900 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 51 | 20231127 | 183800 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 52 | 20231127 | 183700 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 53 | 20231127 | 183600 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 54 | 20231127 | 183500 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 55 | 20231127 | 183400 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 56 | 20231127 | 183300 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 57 | 20231127 | 183200 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 58 | 20231127 | 183100 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 59 | 20231127 | 183000 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 60 | 20231127 | 182900 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 61 | 20231127 | 182800 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 62 | 20231127 | 182700 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 11519 |
| 63 | 20231127 | 182600 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 64 | 20231127 | 182500 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 65 | 20231127 | 182400 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 66 | 20231127 | 182300 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 67 | 20231127 | 182200 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 68 | 20231127 | 182100 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 69 | 20231127 | 182000 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 70 | 20231127 | 181900 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 71 | 20231127 | 181800 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 72 | 20231127 | 181700 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 73 | 20231127 | 181600 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 74 | 20231127 | 181500 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 75 | 20231127 | 181400 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 76 | 20231127 | 181300 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 77 | 20231127 | 181200 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 78 | 20231127 | 181100 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 79 | 20231127 | 181000 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 80 | 20231127 | 180900 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 81 | 20231127 | 180800 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 82 | 20231127 | 180700 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 83 | 20231127 | 180600 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 84 | 20231127 | 180500 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 85 | 20231127 | 180400 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 86 | 20231127 | 180300 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 87 | 20231127 | 180200 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 88 | 20231127 | 180100 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 89 | 20231127 | 180000 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 90 | 20231127 | 175900 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 91 | 20231127 | 175800 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 92 | 20231127 | 175700 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 11519 |
| 93 | 20231127 | 175600 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 94 | 20231127 | 175500 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 95 | 20231127 | 175400 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 96 | 20231127 | 175300 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 97 | 20231127 | 175200 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 98 | 20231127 | 175100 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 99 | 20231127 | 175000 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 100 | 20231127 | 174900 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 101 | 20231127 | 174800 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 102 | 20231127 | 174700 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 103 | 20231127 | 174600 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 104 | 20231127 | 174500 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 105 | 20231127 | 174400 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 106 | 20231127 | 174300 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 107 | 20231127 | 174200 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 108 | 20231127 | 174100 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 109 | 20231127 | 174000 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 110 | 20231127 | 173900 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 111 | 20231127 | 173800 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 112 | 20231127 | 173700 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 113 | 20231127 | 173600 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 114 | 20231127 | 173500 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 115 | 20231127 | 173400 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 116 | 20231127 | 173300 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 117 | 20231127 | 173200 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 118 | 20231127 | 173100 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 119 | 20231127 | 173000 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 120 | 20231127 | 172900 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 121 | 20231127 | 172800 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 122 | 20231127 | 172700 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 11519 |
| 123 | 20231127 | 172600 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 124 | 20231127 | 172500 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 125 | 20231127 | 172400 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 126 | 20231127 | 172300 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 127 | 20231127 | 172200 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 128 | 20231127 | 172100 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 129 | 20231127 | 172000 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 130 | 20231127 | 171900 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 131 | 20231127 | 171800 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 132 | 20231127 | 171700 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 133 | 20231127 | 171600 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 134 | 20231127 | 171500 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 135 | 20231127 | 171400 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 136 | 20231127 | 171300 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 137 | 20231127 | 171200 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 138 | 20231127 | 171100 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 139 | 20231127 | 171000 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 140 | 20231127 | 170900 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 141 | 20231127 | 170800 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 142 | 20231127 | 170700 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 143 | 20231127 | 170600 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 144 | 20231127 | 170500 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 145 | 20231127 | 170400 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 146 | 20231127 | 170300 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 147 | 20231127 | 170200 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 148 | 20231127 | 170100 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 149 | 20231127 | 170000 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 150 | 20231127 | 165900 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 151 | 20231127 | 165800 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 152 | 20231127 | 165700 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 11519 |
| 153 | 20231127 | 165600 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 154 | 20231127 | 165500 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 155 | 20231127 | 165400 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 156 | 20231127 | 165300 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 157 | 20231127 | 165200 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 158 | 20231127 | 165100 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 159 | 20231127 | 165000 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 160 | 20231127 | 164900 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 161 | 20231127 | 164800 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 162 | 20231127 | 164700 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 163 | 20231127 | 164600 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 164 | 20231127 | 164500 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 165 | 20231127 | 164400 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 166 | 20231127 | 164300 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 167 | 20231127 | 164200 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 168 | 20231127 | 164100 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 169 | 20231127 | 164000 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 170 | 20231127 | 163900 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 171 | 20231127 | 163800 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 172 | 20231127 | 163700 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 173 | 20231127 | 163600 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 174 | 20231127 | 163500 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 175 | 20231127 | 163400 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 176 | 20231127 | 163300 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 177 | 20231127 | 163200 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 178 | 20231127 | 163100 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 179 | 20231127 | 163000 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 180 | 20231127 | 162900 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 181 | 20231127 | 162800 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 182 | 20231127 | 162700 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 11519 |
| 183 | 20231127 | 162600 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 184 | 20231127 | 162500 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 185 | 20231127 | 162400 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 186 | 20231127 | 162300 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 187 | 20231127 | 162200 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 188 | 20231127 | 162100 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 189 | 20231127 | 162000 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 190 | 20231127 | 161900 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 191 | 20231127 | 161800 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 192 | 20231127 | 161700 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 193 | 20231127 | 161600 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 194 | 20231127 | 161500 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 195 | 20231127 | 161400 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 196 | 20231127 | 161300 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 197 | 20231127 | 161200 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 198 | 20231127 | 161100 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 199 | 20231127 | 161000 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 200 | 20231127 | 160900 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 201 | 20231127 | 160800 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 202 | 20231127 | 160700 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 203 | 20231127 | 160600 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 204 | 20231127 | 160500 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 205 | 20231127 | 160400 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 206 | 20231127 | 160300 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 207 | 20231127 | 160200 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 208 | 20231127 | 160100 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 209 | 20231127 | 160000 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 210 | 20231127 | 155900 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 211 | 20231127 | 155800 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 212 | 20231127 | 155700 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 11519 |
| 213 | 20231127 | 155600 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 214 | 20231127 | 155500 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 215 | 20231127 | 155400 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 216 | 20231127 | 155300 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 217 | 20231127 | 155200 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 218 | 20231127 | 155100 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 219 | 20231127 | 155000 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 220 | 20231127 | 154900 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 221 | 20231127 | 154800 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 222 | 20231127 | 154700 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 223 | 20231127 | 154600 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 224 | 20231127 | 154500 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 225 | 20231127 | 154400 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 226 | 20231127 | 154300 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 227 | 20231127 | 154200 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 228 | 20231127 | 154100 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 229 | 20231127 | 154000 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 230 | 20231127 | 153900 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 231 | 20231127 | 153800 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 232 | 20231127 | 153700 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 233 | 20231127 | 153600 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 234 | 20231127 | 153500 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 235 | 20231127 | 153400 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 236 | 20231127 | 153300 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 237 | 20231127 | 153200 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 238 | 20231127 | 153100 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 239 | 20231127 | 153000 | 12828492750 | 46350 | 46350 | 46350 | 46350 | 11519 |
| 240 | 20231127 | 152900 | 12294587100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 241 | 20231127 | 152800 | 12294587100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 242 | 20231127 | 152700 | 12294587100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 243 | 20231127 | 152600 | 12294587100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 244 | 20231127 | 152500 | 12294587100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 245 | 20231127 | 152400 | 12294587100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 246 | 20231127 | 152300 | 12294587100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 247 | 20231127 | 152200 | 12294587100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 248 | 20231127 | 152100 | 12294587100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 249 | 20231127 | 152000 | 12294587100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 250 | 20231127 | 151900 | 12294587100 | 46200 | 46150 | 46200 | 46150 | 434 |
| 251 | 20231127 | 151800 | 12274546200 | 46150 | 46150 | 46200 | 46150 | 945 |
| 252 | 20231127 | 151700 | 12230917600 | 46200 | 46150 | 46200 | 46100 | 2774 |
| 253 | 20231127 | 151600 | 12102841350 | 46150 | 46150 | 46200 | 46150 | 1851 |
| 254 | 20231127 | 151500 | 12017412950 | 46150 | 46200 | 46200 | 46150 | 595 |
| 255 | 20231127 | 151400 | 11989953000 | 46150 | 46150 | 46200 | 46150 | 804 |
| 256 | 20231127 | 151300 | 11952830700 | 46150 | 46200 | 46200 | 46150 | 634 |
| 257 | 20231127 | 151200 | 11923569850 | 46150 | 46100 | 46150 | 46100 | 1173 |
| 258 | 20231127 | 151100 | 11869487150 | 46100 | 46150 | 46200 | 46100 | 2898 |
| 259 | 20231127 | 151000 | 11735738150 | 46150 | 46150 | 46150 | 46100 | 3569 |
| 260 | 20231127 | 150900 | 11571141300 | 46150 | 46150 | 46150 | 46100 | 1820 |
| 261 | 20231127 | 150800 | 11487180550 | 46150 | 46200 | 46200 | 46100 | 1874 |
| 262 | 20231127 | 150700 | 11400721350 | 46150 | 46100 | 46150 | 46050 | 4461 |
| 263 | 20231127 | 150600 | 11194964800 | 46100 | 46100 | 46100 | 46100 | 1238 |
| 264 | 20231127 | 150500 | 11137893000 | 46100 | 46150 | 46150 | 46100 | 1664 |
| 265 | 20231127 | 150400 | 11061182350 | 46100 | 46100 | 46150 | 46100 | 1463 |
| 266 | 20231127 | 150300 | 10993734500 | 46100 | 46150 | 46200 | 46100 | 2005 |
| 267 | 20231127 | 150200 | 10901190750 | 46150 | 46150 | 46200 | 46150 | 1423 |
| 268 | 20231127 | 150100 | 10835519000 | 46150 | 46150 | 46150 | 46100 | 1275 |
| 269 | 20231127 | 150000 | 10776686000 | 46150 | 46150 | 46200 | 46100 | 2434 |
| 270 | 20231127 | 145900 | 10664358700 | 46150 | 46200 | 46200 | 46150 | 1366 |
| 271 | 20231127 | 145800 | 10601315550 | 46150 | 46150 | 46200 | 46150 | 2838 |
| 272 | 20231127 | 145700 | 10470272650 | 46150 | 46150 | 46200 | 46150 | 1409 |
| 273 | 20231127 | 145600 | 10405241800 | 46150 | 46150 | 46200 | 46150 | 1341 |
| 274 | 20231127 | 145500 | 10343351100 | 46150 | 46150 | 46200 | 46150 | 1269 |
| 275 | 20231127 | 145400 | 10284784400 | 46150 | 46200 | 46250 | 46150 | 2065 |
| 276 | 20231127 | 145300 | 10189382150 | 46200 | 46200 | 46250 | 46200 | 1642 |
| 277 | 20231127 | 145200 | 10113520200 | 46200 | 46250 | 46250 | 46200 | 1351 |
| 278 | 20231127 | 145100 | 10051103050 | 46200 | 46200 | 46250 | 46200 | 1524 |
| 279 | 20231127 | 145000 | 9980693500 | 46200 | 46200 | 46250 | 46200 | 818 |
| 280 | 20231127 | 144900 | 9942899250 | 46200 | 46250 | 46250 | 46200 | 742 |
| 281 | 20231127 | 144800 | 9908594650 | 46250 | 46250 | 46300 | 46250 | 848 |
| 282 | 20231127 | 144700 | 9869374550 | 46250 | 46250 | 46300 | 46250 | 850 |
| 283 | 20231127 | 144600 | 9830059500 | 46250 | 46250 | 46300 | 46250 | 667 |
| 284 | 20231127 | 144500 | 9799194900 | 46250 | 46250 | 46300 | 46250 | 303 |
| 285 | 20231127 | 144400 | 9785181100 | 46250 | 46250 | 46300 | 46250 | 434 |
| 286 | 20231127 | 144300 | 9765107950 | 46250 | 46250 | 46300 | 46250 | 411 |
| 287 | 20231127 | 144200 | 9746099150 | 46250 | 46300 | 46350 | 46250 | 782 |
| 288 | 20231127 | 144100 | 9709909050 | 46300 | 46200 | 46300 | 46200 | 978 |
| 289 | 20231127 | 144000 | 9664671400 | 46200 | 46200 | 46250 | 46200 | 697 |
| 290 | 20231127 | 143900 | 9632456200 | 46200 | 46200 | 46250 | 46200 | 537 |
| 291 | 20231127 | 143800 | 9607643200 | 46250 | 46250 | 46300 | 46200 | 2038 |
| 292 | 20231127 | 143700 | 9513411050 | 46250 | 46300 | 46300 | 46250 | 972 |
| 293 | 20231127 | 143600 | 9468455900 | 46250 | 46250 | 46250 | 46250 | 1662 |
| 294 | 20231127 | 143500 | 9391588400 | 46300 | 46250 | 46300 | 46250 | 412 |
| 295 | 20231127 | 143400 | 9372533100 | 46250 | 46250 | 46300 | 46250 | 502 |
| 296 | 20231127 | 143300 | 9349314100 | 46250 | 46300 | 46300 | 46250 | 2825 |
| 297 | 20231127 | 143200 | 9218527550 | 46300 | 46300 | 46350 | 46300 | 494 |
| 298 | 20231127 | 143100 | 9195646450 | 46300 | 46300 | 46350 | 46300 | 840 |
| 299 | 20231127 | 143000 | 9156732150 | 46300 | 46350 | 46350 | 46300 | 1478 |
| 300 | 20231127 | 142900 | 9088227700 | 46350 | 46350 | 46350 | 46350 | 645 |
| 301 | 20231127 | 142800 | 9058331950 | 46350 | 46350 | 46400 | 46350 | 106 |
| 302 | 20231127 | 142700 | 9053418800 | 46350 | 46300 | 46350 | 46300 | 192 |
| 303 | 20231127 | 142600 | 9044520100 | 46300 | 46300 | 46350 | 46300 | 213 |
| 304 | 20231127 | 142500 | 9034655700 | 46300 | 46350 | 46350 | 46300 | 116 |
| 305 | 20231127 | 142400 | 9029284850 | 46350 | 46350 | 46350 | 46300 | 1174 |
| 306 | 20231127 | 142300 | 8974918950 | 46300 | 46350 | 46350 | 46300 | 2961 |
| 307 | 20231127 | 142200 | 8837680050 | 46350 | 46350 | 46350 | 46350 | 219 |
| 308 | 20231127 | 142100 | 8827529400 | 46350 | 46400 | 46400 | 46350 | 115 |
| 309 | 20231127 | 142000 | 8822198650 | 46350 | 46350 | 46400 | 46350 | 473 |
| 310 | 20231127 | 141900 | 8800275000 | 46400 | 46350 | 46400 | 46350 | 230 |
| 311 | 20231127 | 141800 | 8789613550 | 46350 | 46400 | 46400 | 46300 | 120 |
| 312 | 20231127 | 141700 | 8784049800 | 46300 | 46350 | 46350 | 46300 | 221 |
| 313 | 20231127 | 141600 | 8773812000 | 46350 | 46350 | 46350 | 46300 | 1299 |
| 314 | 20231127 | 141500 | 8713610750 | 46300 | 46350 | 46350 | 46300 | 363 |
| 315 | 20231127 | 141400 | 8696790750 | 46350 | 46350 | 46350 | 46350 | 150 |
| 316 | 20231127 | 141300 | 8689838250 | 46350 | 46350 | 46350 | 46350 | 643 |
| 317 | 20231127 | 141200 | 8660035200 | 46350 | 46350 | 46400 | 46350 | 213 |
| 318 | 20231127 | 141100 | 8650161900 | 46350 | 46350 | 46400 | 46350 | 570 |
| 319 | 20231127 | 141000 | 8623739950 | 46400 | 46400 | 46450 | 46350 | 1906 |
| 320 | 20231127 | 140900 | 8535319650 | 46400 | 46400 | 46450 | 46400 | 362 |
| 321 | 20231127 | 140800 | 8518522400 | 46450 | 46450 | 46450 | 46450 | 34 |
| 322 | 20231127 | 140700 | 8516943100 | 46400 | 46400 | 46500 | 46400 | 118 |
| 323 | 20231127 | 140600 | 8511465900 | 46400 | 46450 | 46500 | 46400 | 1067 |
| 324 | 20231127 | 140500 | 8461911050 | 46500 | 46500 | 46500 | 46450 | 96 |
| 325 | 20231127 | 140400 | 8457447200 | 46450 | 46500 | 46500 | 46450 | 26 |
| 326 | 20231127 | 140300 | 8456238800 | 46500 | 46500 | 46500 | 46400 | 90 |
| 327 | 20231127 | 140200 | 8452058000 | 46500 | 46400 | 46500 | 46400 | 535 |
| 328 | 20231127 | 140100 | 8427208800 | 46400 | 46400 | 46450 | 46400 | 584 |
| 329 | 20231127 | 140000 | 8400093600 | 46400 | 46400 | 46450 | 46400 | 57 |
| 330 | 20231127 | 135900 | 8397447700 | 46400 | 46450 | 46450 | 46400 | 26 |
| 331 | 20231127 | 135800 | 8396240700 | 46450 | 46450 | 46450 | 46400 | 73 |
| 332 | 20231127 | 135700 | 8392849900 | 46400 | 46450 | 46450 | 46400 | 25 |
| 333 | 20231127 | 135600 | 8391689600 | 46450 | 46400 | 46450 | 46400 | 80 |
| 334 | 20231127 | 135500 | 8387977500 | 46400 | 46450 | 46450 | 46400 | 102 |
| 335 | 20231127 | 135400 | 8383244650 | 46450 | 46450 | 46450 | 46400 | 90 |
| 336 | 20231127 | 135300 | 8379064300 | 46400 | 46400 | 46450 | 46400 | 161 |
| 337 | 20231127 | 135200 | 8371587350 | 46400 | 46400 | 46400 | 46400 | 1 |
| 338 | 20231127 | 135100 | 8371540950 | 46400 | 46450 | 46450 | 46400 | 678 |
| 339 | 20231127 | 135000 | 8340064200 | 46400 | 46400 | 46450 | 46400 | 260 |
| 340 | 20231127 | 134900 | 8327987400 | 46400 | 46450 | 46450 | 46400 | 57 |
| 341 | 20231127 | 134800 | 8325342300 | 46450 | 46450 | 46450 | 46400 | 350 |
| 342 | 20231127 | 134700 | 8309101600 | 46400 | 46400 | 46400 | 46350 | 152 |
| 343 | 20231127 | 134600 | 8302048850 | 46400 | 46350 | 46400 | 46350 | 332 |
| 344 | 20231127 | 134500 | 8286645250 | 46400 | 46300 | 46400 | 46300 | 117 |
| 345 | 20231127 | 134400 | 8281218750 | 46350 | 46350 | 46350 | 46300 | 141 |
| 346 | 20231127 | 134300 | 8274683450 | 46350 | 46350 | 46350 | 46300 | 387 |
| 347 | 20231127 | 134200 | 8256746200 | 46350 | 46350 | 46350 | 46300 | 242 |
| 348 | 20231127 | 134100 | 8245535600 | 46350 | 46350 | 46350 | 46350 | 125 |
| 349 | 20231127 | 134000 | 8239741850 | 46350 | 46300 | 46350 | 46300 | 270 |
| 350 | 20231127 | 133900 | 8227232800 | 46300 | 46300 | 46300 | 46300 | 1259 |
| 351 | 20231127 | 133800 | 8168941100 | 46350 | 46350 | 46350 | 46350 | 126 |
| 352 | 20231127 | 133700 | 8163101000 | 46350 | 46300 | 46350 | 46300 | 1183 |
| 353 | 20231127 | 133600 | 8108277400 | 46300 | 46350 | 46350 | 46300 | 136 |
| 354 | 20231127 | 133500 | 8101979050 | 46350 | 46300 | 46350 | 46300 | 306 |
| 355 | 20231127 | 133400 | 8087801550 | 46350 | 46350 | 46350 | 46300 | 114 |
| 356 | 20231127 | 133300 | 8082520250 | 46300 | 46300 | 46300 | 46300 | 183 |
| 357 | 20231127 | 133200 | 8074047350 | 46300 | 46300 | 46350 | 46300 | 80 |
| 358 | 20231127 | 133100 | 8070343100 | 46300 | 46300 | 46300 | 46300 | 254 |
| 359 | 20231127 | 133000 | 8058582900 | 46350 | 46350 | 46400 | 46300 | 2308 |
| 360 | 20231127 | 132900 | 7951607650 | 46350 | 46400 | 46400 | 46350 | 122 |
| 361 | 20231127 | 132800 | 7945949800 | 46350 | 46350 | 46400 | 46350 | 38 |
| 362 | 20231127 | 132700 | 7944188050 | 46350 | 46400 | 46400 | 46350 | 58 |
| 363 | 20231127 | 132600 | 7941499300 | 46350 | 46300 | 46350 | 46300 | 389 |
| 364 | 20231127 | 132500 | 7923470600 | 46350 | 46300 | 46350 | 46300 | 183 |
| 365 | 20231127 | 132400 | 7914992850 | 46300 | 46350 | 46350 | 46300 | 78 |
| 366 | 20231127 | 132300 | 7911378950 | 46350 | 46300 | 46350 | 46300 | 373 |
| 367 | 20231127 | 132200 | 7894095500 | 46350 | 46300 | 46350 | 46300 | 435 |
| 368 | 20231127 | 132100 | 7873939050 | 46300 | 46300 | 46350 | 46300 | 128 |
| 369 | 20231127 | 132000 | 7868010450 | 46300 | 46300 | 46350 | 46300 | 136 |
| 370 | 20231127 | 131900 | 7861709700 | 46300 | 46300 | 46350 | 46300 | 66 |
| 371 | 20231127 | 131800 | 7858652000 | 46300 | 46300 | 46350 | 46300 | 51 |
| 372 | 20231127 | 131700 | 7856290500 | 46350 | 46350 | 46350 | 46300 | 114 |
| 373 | 20231127 | 131600 | 7851008150 | 46300 | 46300 | 46350 | 46300 | 373 |
| 374 | 20231127 | 131500 | 7833733150 | 46300 | 46300 | 46350 | 46300 | 307 |
| 375 | 20231127 | 131400 | 7819505150 | 46300 | 46300 | 46350 | 46300 | 1127 |
| 376 | 20231127 | 131300 | 7767320150 | 46350 | 46350 | 46350 | 46300 | 162 |
| 377 | 20231127 | 131200 | 7759813450 | 46350 | 46300 | 46350 | 46300 | 108 |
| 378 | 20231127 | 131100 | 7754811300 | 46300 | 46350 | 46350 | 46300 | 91 |
| 379 | 20231127 | 131000 | 7750595400 | 46350 | 46350 | 46400 | 46300 | 1870 |
| 380 | 20231127 | 130900 | 7663958000 | 46350 | 46350 | 46350 | 46350 | 109 |
| 381 | 20231127 | 130800 | 7658905850 | 46350 | 46400 | 46400 | 46350 | 66 |
| 382 | 20231127 | 130700 | 7655846600 | 46350 | 46350 | 46400 | 46350 | 156 |
| 383 | 20231127 | 130600 | 7648615900 | 46350 | 46350 | 46400 | 46350 | 1323 |
| 384 | 20231127 | 130500 | 7587294700 | 46350 | 46350 | 46400 | 46350 | 174 |
| 385 | 20231127 | 130400 | 7579224800 | 46350 | 46350 | 46400 | 46350 | 105 |
| 386 | 20231127 | 130300 | 7574356200 | 46350 | 46350 | 46400 | 46350 | 186 |
| 387 | 20231127 | 130200 | 7565727200 | 46400 | 46400 | 46400 | 46400 | 45 |
| 388 | 20231127 | 130100 | 7563639200 | 46400 | 46400 | 46400 | 46400 | 512 |
| 389 | 20231127 | 130000 | 7539882400 | 46400 | 46350 | 46400 | 46350 | 98 |
| 390 | 20231127 | 125900 | 7535337800 | 46400 | 46400 | 46400 | 46400 | 34 |
| 391 | 20231127 | 125800 | 7533760200 | 46350 | 46400 | 46400 | 46350 | 124 |
| 392 | 20231127 | 125700 | 7528006700 | 46400 | 46400 | 46400 | 46350 | 323 |
| 393 | 20231127 | 125600 | 7513019600 | 46350 | 46400 | 46400 | 46350 | 632 |
| 394 | 20231127 | 125500 | 7483723850 | 46350 | 46350 | 46400 | 46350 | 652 |
| 395 | 20231127 | 125400 | 7453503450 | 46350 | 46350 | 46400 | 46350 | 654 |
| 396 | 20231127 | 125300 | 7423162250 | 46400 | 46400 | 46400 | 46350 | 112 |
| 397 | 20231127 | 125200 | 7417967300 | 46350 | 46450 | 46450 | 46350 | 776 |
| 398 | 20231127 | 125100 | 7381962300 | 46400 | 46450 | 46450 | 46400 | 91 |
| 399 | 20231127 | 125000 | 7377738750 | 46400 | 46400 | 46450 | 46400 | 131 |
| 400 | 20231127 | 124900 | 7371660150 | 46400 | 46450 | 46450 | 46400 | 283 |
| 401 | 20231127 | 124800 | 7358517200 | 46450 | 46450 | 46450 | 46450 | 10 |
| 402 | 20231127 | 124700 | 7358052700 | 46400 | 46400 | 46400 | 46400 | 2 |
| 403 | 20231127 | 124600 | 7357959900 | 46400 | 46400 | 46400 | 46350 | 935 |
| 404 | 20231127 | 124500 | 7314575950 | 46350 | 46400 | 46400 | 46350 | 386 |
| 405 | 20231127 | 124400 | 7296667050 | 46350 | 46350 | 46400 | 46350 | 264 |
| 406 | 20231127 | 124300 | 7284430600 | 46350 | 46350 | 46350 | 46350 | 105 |
| 407 | 20231127 | 124200 | 7279563850 | 46350 | 46350 | 46400 | 46350 | 113 |
| 408 | 20231127 | 124100 | 7274323550 | 46400 | 46350 | 46400 | 46350 | 234 |
| 409 | 20231127 | 124000 | 7263476550 | 46350 | 46350 | 46400 | 46350 | 116 |
| 410 | 20231127 | 123900 | 7258099850 | 46350 | 46400 | 46400 | 46350 | 152 |
| 411 | 20231127 | 123800 | 7251054000 | 46350 | 46350 | 46400 | 46350 | 206 |
| 412 | 20231127 | 123700 | 7241500600 | 46400 | 46400 | 46400 | 46350 | 53 |
| 413 | 20231127 | 123600 | 7239043150 | 46350 | 46350 | 46400 | 46350 | 233 |
| 414 | 20231127 | 123500 | 7228243450 | 46350 | 46350 | 46400 | 46350 | 856 |
| 415 | 20231127 | 123400 | 7188567800 | 46350 | 46450 | 46450 | 46350 | 1167 |
| 416 | 20231127 | 123300 | 7134420750 | 46400 | 46450 | 46450 | 46400 | 531 |
| 417 | 20231127 | 123200 | 7109782000 | 46400 | 46450 | 46450 | 46400 | 117 |
| 418 | 20231127 | 123100 | 7104352950 | 46400 | 46450 | 46450 | 46400 | 785 |
| 419 | 20231127 | 123000 | 7067901300 | 46400 | 46400 | 46450 | 46400 | 298 |
| 420 | 20231127 | 122900 | 7054074050 | 46450 | 46400 | 46450 | 46400 | 299 |
| 421 | 20231127 | 122800 | 7040200150 | 46400 | 46400 | 46450 | 46400 | 408 |
| 422 | 20231127 | 122700 | 7021268550 | 46400 | 46400 | 46400 | 46400 | 769 |
| 423 | 20231127 | 122600 | 6985586950 | 46400 | 46450 | 46450 | 46400 | 506 |
| 424 | 20231127 | 122500 | 6962108350 | 46450 | 46450 | 46450 | 46400 | 261 |
| 425 | 20231127 | 122400 | 6949996600 | 46450 | 46450 | 46450 | 46400 | 3595 |
| 426 | 20231127 | 122300 | 6783016650 | 46450 | 46450 | 46500 | 46450 | 141 |
| 427 | 20231127 | 122200 | 6776467150 | 46450 | 46450 | 46500 | 46450 | 255 |
| 428 | 20231127 | 122100 | 6764622350 | 46450 | 46500 | 46500 | 46450 | 242 |
| 429 | 20231127 | 122000 | 6753371250 | 46500 | 46500 | 46500 | 46500 | 117 |
| 430 | 20231127 | 121900 | 6747930750 | 46500 | 46500 | 46550 | 46500 | 437 |
| 431 | 20231127 | 121800 | 6727609350 | 46500 | 46500 | 46500 | 46500 | 267 |
| 432 | 20231127 | 121700 | 6715193850 | 46500 | 46450 | 46500 | 46450 | 219 |
| 433 | 20231127 | 121600 | 6705010950 | 46450 | 46500 | 46500 | 46450 | 239 |
| 434 | 20231127 | 121500 | 6693902850 | 46500 | 46450 | 46500 | 46450 | 276 |
| 435 | 20231127 | 121400 | 6681070750 | 46450 | 46450 | 46500 | 46450 | 42 |
| 436 | 20231127 | 121300 | 6679119750 | 46500 | 46500 | 46500 | 46450 | 134 |
| 437 | 20231127 | 121200 | 6672893150 | 46500 | 46500 | 46500 | 46450 | 3042 |
| 438 | 20231127 | 121100 | 6531514150 | 46500 | 46500 | 46500 | 46500 | 3 |
| 439 | 20231127 | 121000 | 6531374650 | 46500 | 46450 | 46500 | 46450 | 476 |
| 440 | 20231127 | 120900 | 6509256950 | 46450 | 46500 | 46500 | 46450 | 303 |
| 441 | 20231127 | 120800 | 6495174000 | 46500 | 46500 | 46500 | 46500 | 838 |
| 442 | 20231127 | 120700 | 6456207000 | 46500 | 46500 | 46500 | 46500 | 119 |
| 443 | 20231127 | 120600 | 6450673500 | 46500 | 46500 | 46550 | 46500 | 151 |
| 444 | 20231127 | 120500 | 6443648650 | 46500 | 46500 | 46500 | 46500 | 229 |
| 445 | 20231127 | 120400 | 6433000150 | 46500 | 46500 | 46500 | 46450 | 135 |
| 446 | 20231127 | 120300 | 6426722750 | 46500 | 46500 | 46500 | 46450 | 1883 |
| 447 | 20231127 | 120200 | 6339175250 | 46500 | 46450 | 46500 | 46450 | 232 |
| 448 | 20231127 | 120100 | 6328390900 | 46450 | 46450 | 46500 | 46450 | 228 |
| 449 | 20231127 | 120000 | 6317799100 | 46450 | 46450 | 46500 | 46450 | 261 |
| 450 | 20231127 | 115900 | 6305665300 | 46450 | 46450 | 46500 | 46450 | 71 |
| 451 | 20231127 | 115800 | 6302367300 | 46450 | 46450 | 46450 | 46450 | 70 |
| 452 | 20231127 | 115700 | 6299115800 | 46450 | 46450 | 46500 | 46450 | 78 |
| 453 | 20231127 | 115600 | 6295492650 | 46450 | 46500 | 46500 | 46450 | 901 |
| 454 | 20231127 | 115500 | 6253598250 | 46500 | 46500 | 46550 | 46500 | 475 |
| 455 | 20231127 | 115400 | 6231510500 | 46500 | 46500 | 46550 | 46500 | 159 |
| 456 | 20231127 | 115300 | 6224112600 | 46500 | 46500 | 46500 | 46450 | 651 |
| 457 | 20231127 | 115200 | 6193841150 | 46450 | 46450 | 46500 | 46450 | 173 |
| 458 | 20231127 | 115100 | 6185797600 | 46500 | 46500 | 46500 | 46450 | 136 |
| 459 | 20231127 | 115000 | 6179474450 | 46450 | 46500 | 46550 | 46450 | 592 |
| 460 | 20231127 | 114900 | 6151947900 | 46550 | 46500 | 46550 | 46500 | 74 |
| 461 | 20231127 | 114800 | 6148506850 | 46500 | 46500 | 46550 | 46500 | 150 |
| 462 | 20231127 | 114700 | 6141531800 | 46500 | 46500 | 46550 | 46500 | 301 |
| 463 | 20231127 | 114600 | 6127535200 | 46500 | 46500 | 46500 | 46450 | 218 |
| 464 | 20231127 | 114500 | 6117400700 | 46500 | 46550 | 46550 | 46450 | 3257 |
| 465 | 20231127 | 114400 | 5965947800 | 46550 | 46550 | 46550 | 46500 | 68 |
| 466 | 20231127 | 114300 | 5962785200 | 46550 | 46500 | 46550 | 46500 | 134 |
| 467 | 20231127 | 114200 | 5956552500 | 46550 | 46550 | 46550 | 46500 | 629 |
| 468 | 20231127 | 114100 | 5927277100 | 46550 | 46550 | 46600 | 46550 | 127 |
| 469 | 20231127 | 114000 | 5921364200 | 46550 | 46500 | 46600 | 46500 | 207 |
| 470 | 20231127 | 113900 | 5911728100 | 46550 | 46500 | 46550 | 46500 | 567 |
| 471 | 20231127 | 113800 | 5885336500 | 46500 | 46550 | 46550 | 46500 | 1141 |
| 472 | 20231127 | 113700 | 5832225600 | 46550 | 46550 | 46600 | 46550 | 225 |
| 473 | 20231127 | 113600 | 5821744850 | 46550 | 46600 | 46600 | 46550 | 104 |
| 474 | 20231127 | 113500 | 5816902500 | 46550 | 46600 | 46600 | 46550 | 206 |
| 475 | 20231127 | 113400 | 5807309950 | 46600 | 46600 | 46600 | 46550 | 811 |
| 476 | 20231127 | 113300 | 5769517400 | 46600 | 46650 | 46650 | 46550 | 1989 |
| 477 | 20231127 | 113200 | 5676828000 | 46650 | 46650 | 46700 | 46600 | 1677 |
| 478 | 20231127 | 113100 | 5598576450 | 46650 | 46700 | 46750 | 46650 | 1297 |
| 479 | 20231127 | 113000 | 5538022550 | 46700 | 46800 | 46800 | 46700 | 1937 |
| 480 | 20231127 | 112900 | 5447465950 | 46800 | 46800 | 46800 | 46750 | 390 |
| 481 | 20231127 | 112800 | 5429221250 | 46750 | 46800 | 46800 | 46750 | 197 |
| 482 | 20231127 | 112700 | 5420005450 | 46800 | 46850 | 46850 | 46750 | 1629 |
| 483 | 20231127 | 112600 | 5343768950 | 46850 | 46800 | 46850 | 46800 | 157 |
| 484 | 20231127 | 112500 | 5336416550 | 46850 | 46800 | 46850 | 46800 | 183 |
| 485 | 20231127 | 112400 | 5327846300 | 46800 | 46850 | 46850 | 46800 | 190 |
| 486 | 20231127 | 112300 | 5318948000 | 46800 | 46850 | 46850 | 46800 | 304 |
| 487 | 20231127 | 112200 | 5304714050 | 46850 | 46900 | 46900 | 46800 | 207 |
| 488 | 20231127 | 112100 | 5295017750 | 46900 | 46850 | 46900 | 46850 | 663 |
| 489 | 20231127 | 112000 | 5263951650 | 46900 | 46850 | 46900 | 46850 | 167 |
| 490 | 20231127 | 111900 | 5256122800 | 46900 | 46900 | 46900 | 46850 | 475 |
| 491 | 20231127 | 111800 | 5233861400 | 46900 | 46900 | 46900 | 46850 | 588 |
| 492 | 20231127 | 111700 | 5206307550 | 46850 | 46850 | 46900 | 46850 | 349 |
| 493 | 20231127 | 111600 | 5189952400 | 46900 | 46850 | 46900 | 46850 | 144 |
| 494 | 20231127 | 111500 | 5183201200 | 46900 | 46850 | 46900 | 46850 | 268 |
| 495 | 20231127 | 111400 | 5170637450 | 46900 | 46900 | 46900 | 46850 | 842 |
| 496 | 20231127 | 111300 | 5131157450 | 46900 | 46900 | 46900 | 46850 | 258 |
| 497 | 20231127 | 111200 | 5119064000 | 46900 | 46850 | 46900 | 46850 | 889 |
| 498 | 20231127 | 111100 | 5077392600 | 46850 | 46900 | 46900 | 46850 | 423 |
| 499 | 20231127 | 111000 | 5057558050 | 46900 | 46850 | 46900 | 46850 | 344 |
| 500 | 20231127 | 110900 | 5041431150 | 46900 | 46850 | 46900 | 46850 | 415 |
| 501 | 20231127 | 110800 | 5021974250 | 46900 | 46900 | 46900 | 46850 | 158 |
| 502 | 20231127 | 110700 | 5014566650 | 46900 | 46900 | 46900 | 46850 | 509 |
| 503 | 20231127 | 110600 | 4990697550 | 46900 | 46900 | 46950 | 46850 | 273 |
| 504 | 20231127 | 110500 | 4977896300 | 46900 | 46900 | 46950 | 46850 | 510 |
| 505 | 20231127 | 110400 | 4953973550 | 46900 | 46900 | 46900 | 46850 | 248 |
| 506 | 20231127 | 110300 | 4942345550 | 46850 | 46900 | 46900 | 46850 | 313 |
| 507 | 20231127 | 110200 | 4927674350 | 46850 | 46900 | 46900 | 46850 | 193 |
| 508 | 20231127 | 110100 | 4918625600 | 46900 | 46950 | 46950 | 46850 | 266 |
| 509 | 20231127 | 110000 | 4906149500 | 46950 | 46900 | 46950 | 46900 | 445 |
| 510 | 20231127 | 105900 | 4885272850 | 46950 | 46950 | 46950 | 46900 | 235 |
| 511 | 20231127 | 105800 | 4874245900 | 46950 | 46900 | 46950 | 46900 | 246 |
| 512 | 20231127 | 105700 | 4862701250 | 46950 | 46950 | 46950 | 46900 | 392 |
| 513 | 20231127 | 105600 | 4844299100 | 46950 | 46850 | 46950 | 46850 | 1438 |
| 514 | 20231127 | 105500 | 4776852850 | 46900 | 46850 | 46900 | 46850 | 591 |
| 515 | 20231127 | 105400 | 4749138750 | 46900 | 46950 | 46950 | 46900 | 938 |
| 516 | 20231127 | 105300 | 4705133750 | 46950 | 46900 | 46950 | 46900 | 417 |
| 517 | 20231127 | 105200 | 4685571700 | 46900 | 46950 | 46950 | 46900 | 800 |
| 518 | 20231127 | 105100 | 4648041950 | 46900 | 46900 | 46950 | 46900 | 4568 |
| 519 | 20231127 | 105000 | 4433794900 | 46900 | 46850 | 46900 | 46850 | 866 |
| 520 | 20231127 | 104900 | 4393214850 | 46900 | 46900 | 46900 | 46850 | 401 |
| 521 | 20231127 | 104800 | 4374412200 | 46900 | 46800 | 46900 | 46800 | 1325 |
| 522 | 20231127 | 104700 | 4312338600 | 46800 | 46850 | 46850 | 46800 | 73 |
| 523 | 20231127 | 104600 | 4308920950 | 46800 | 46800 | 46850 | 46800 | 54 |
| 524 | 20231127 | 104500 | 4306393650 | 46800 | 46800 | 46800 | 46800 | 250 |
| 525 | 20231127 | 104400 | 4294693650 | 46800 | 46800 | 46850 | 46750 | 1430 |
| 526 | 20231127 | 104300 | 4227769650 | 46800 | 46800 | 46850 | 46800 | 85 |
| 527 | 20231127 | 104200 | 4223790850 | 46850 | 46850 | 46900 | 46850 | 722 |
| 528 | 20231127 | 104100 | 4189965050 | 46850 | 46850 | 46850 | 46850 | 380 |
| 529 | 20231127 | 104000 | 4172162050 | 46850 | 46850 | 46900 | 46850 | 604 |
| 530 | 20231127 | 103900 | 4143864100 | 46850 | 46850 | 46900 | 46850 | 1454 |
| 531 | 20231127 | 103800 | 4075742750 | 46850 | 46900 | 46900 | 46850 | 473 |
| 532 | 20231127 | 103700 | 4053579850 | 46850 | 46900 | 46900 | 46850 | 123 |
| 533 | 20231127 | 103600 | 4047812950 | 46900 | 46900 | 46900 | 46850 | 95 |
| 534 | 20231127 | 103500 | 4043360150 | 46900 | 46900 | 46900 | 46850 | 362 |
| 535 | 20231127 | 103400 | 4026397850 | 46900 | 46900 | 46900 | 46850 | 36 |
| 536 | 20231127 | 103300 | 4024710400 | 46900 | 46850 | 46900 | 46850 | 43 |
| 537 | 20231127 | 103200 | 4022694850 | 46900 | 46900 | 46900 | 46850 | 166 |
| 538 | 20231127 | 103100 | 4014914450 | 46850 | 46900 | 46900 | 46850 | 376 |
| 539 | 20231127 | 103000 | 3997295300 | 46900 | 46850 | 46900 | 46850 | 58 |
| 540 | 20231127 | 102900 | 3994577400 | 46850 | 46900 | 46900 | 46850 | 203 |
| 541 | 20231127 | 102800 | 3985066250 | 46900 | 46900 | 46900 | 46850 | 563 |
| 542 | 20231127 | 102700 | 3958673200 | 46900 | 46850 | 46900 | 46850 | 749 |
| 543 | 20231127 | 102600 | 3923581700 | 46900 | 46900 | 46900 | 46850 | 116 |
| 544 | 20231127 | 102500 | 3918141350 | 46900 | 46850 | 46900 | 46850 | 150 |
| 545 | 20231127 | 102400 | 3911106450 | 46850 | 46900 | 46900 | 46850 | 533 |
| 546 | 20231127 | 102300 | 3886109500 | 46850 | 46900 | 46950 | 46850 | 4829 |
| 547 | 20231127 | 102200 | 3659626450 | 46900 | 46850 | 46900 | 46800 | 2505 |
| 548 | 20231127 | 102100 | 3542208800 | 46850 | 46850 | 46850 | 46800 | 626 |
| 549 | 20231127 | 102000 | 3512881100 | 46850 | 46800 | 46850 | 46800 | 121 |
| 550 | 20231127 | 101900 | 3507215800 | 46850 | 46850 | 46850 | 46800 | 235 |
| 551 | 20231127 | 101800 | 3496206100 | 46800 | 46800 | 46850 | 46800 | 223 |
| 552 | 20231127 | 101700 | 3485764650 | 46800 | 46800 | 46850 | 46800 | 131 |
| 553 | 20231127 | 101600 | 3479633800 | 46800 | 46750 | 46850 | 46750 | 7216 |
| 554 | 20231127 | 101500 | 3142056650 | 46750 | 46700 | 46750 | 46650 | 1371 |
| 555 | 20231127 | 101400 | 3078036650 | 46700 | 46650 | 46700 | 46650 | 1478 |
| 556 | 20231127 | 101300 | 3009014100 | 46650 | 46650 | 46700 | 46650 | 9 |
| 557 | 20231127 | 101200 | 3008594200 | 46700 | 46700 | 46750 | 46700 | 889 |
| 558 | 20231127 | 101100 | 2967077850 | 46700 | 46750 | 46750 | 46700 | 476 |
| 559 | 20231127 | 101000 | 2944835150 | 46700 | 46700 | 46750 | 46650 | 48 |
| 560 | 20231127 | 100900 | 2942593500 | 46700 | 46650 | 46700 | 46650 | 1829 |
| 561 | 20231127 | 100800 | 2857184050 | 46650 | 46650 | 46700 | 46650 | 319 |
| 562 | 20231127 | 100700 | 2842302550 | 46650 | 46700 | 46750 | 46650 | 933 |
| 563 | 20231127 | 100600 | 2798731450 | 46700 | 46650 | 46700 | 46650 | 2926 |
| 564 | 20231127 | 100500 | 2662134300 | 46650 | 46650 | 46650 | 46550 | 2611 |
| 565 | 20231127 | 100400 | 2540555300 | 46600 | 46600 | 46650 | 46550 | 995 |
| 566 | 20231127 | 100300 | 2494209950 | 46600 | 46650 | 46650 | 46600 | 349 |
| 567 | 20231127 | 100200 | 2477931950 | 46650 | 46650 | 46700 | 46600 | 2523 |
| 568 | 20231127 | 100100 | 2360248200 | 46650 | 46700 | 46700 | 46650 | 226 |
| 569 | 20231127 | 100000 | 2349704100 | 46700 | 46600 | 46700 | 46600 | 53 |
| 570 | 20231127 | 095900 | 2347231300 | 46650 | 46650 | 46650 | 46550 | 4250 |
| 571 | 20231127 | 095800 | 2149275550 | 46650 | 46700 | 46750 | 46650 | 3380 |
| 572 | 20231127 | 095700 | 1991532750 | 46750 | 46750 | 46750 | 46700 | 75 |
| 573 | 20231127 | 095600 | 1988029600 | 46700 | 46700 | 46750 | 46700 | 177 |
| 574 | 20231127 | 095500 | 1979762900 | 46700 | 46700 | 46750 | 46700 | 118 |
| 575 | 20231127 | 095400 | 1974248200 | 46750 | 46700 | 46750 | 46700 | 623 |
| 576 | 20231127 | 095300 | 1945127150 | 46750 | 46750 | 46750 | 46700 | 192 |
| 577 | 20231127 | 095200 | 1936158800 | 46700 | 46700 | 46750 | 46700 | 67 |
| 578 | 20231127 | 095100 | 1933026950 | 46700 | 46700 | 46750 | 46700 | 61 |
| 579 | 20231127 | 095000 | 1930177500 | 46700 | 46700 | 46750 | 46700 | 102 |
| 580 | 20231127 | 094900 | 1925411600 | 46700 | 46750 | 46750 | 46700 | 514 |
| 581 | 20231127 | 094800 | 1901405000 | 46700 | 46700 | 46750 | 46650 | 800 |
| 582 | 20231127 | 094700 | 1864039600 | 46700 | 46700 | 46700 | 46650 | 206 |
| 583 | 20231127 | 094600 | 1854421950 | 46700 | 46700 | 46700 | 46650 | 7 |
| 584 | 20231127 | 094500 | 1854095250 | 46700 | 46700 | 46700 | 46650 | 149 |
| 585 | 20231127 | 094400 | 1847137000 | 46700 | 46750 | 46750 | 46700 | 195 |
| 586 | 20231127 | 094300 | 1838030400 | 46750 | 46750 | 46750 | 46700 | 913 |
| 587 | 20231127 | 094200 | 1795364800 | 46750 | 46800 | 46800 | 46700 | 1116 |
| 588 | 20231127 | 094100 | 1743195350 | 46800 | 46800 | 46800 | 46750 | 30 |
| 589 | 20231127 | 094000 | 1741792350 | 46750 | 46700 | 46750 | 46700 | 636 |
| 590 | 20231127 | 093900 | 1712061950 | 46750 | 46750 | 46750 | 46700 | 54 |
| 591 | 20231127 | 093800 | 1709540050 | 46700 | 46750 | 46750 | 46700 | 43 |
| 592 | 20231127 | 093700 | 1707531400 | 46700 | 46750 | 46750 | 46700 | 868 |
| 593 | 20231127 | 093600 | 1666994850 | 46750 | 46750 | 46750 | 46700 | 211 |
| 594 | 20231127 | 093500 | 1657132800 | 46750 | 46700 | 46750 | 46700 | 285 |
| 595 | 20231127 | 093400 | 1643809150 | 46750 | 46650 | 46750 | 46600 | 2500 |
| 596 | 20231127 | 093300 | 1527134750 | 46650 | 46650 | 46650 | 46550 | 1716 |
| 597 | 20231127 | 093200 | 1447204250 | 46650 | 46650 | 46650 | 46600 | 41 |
| 598 | 20231127 | 093100 | 1445292650 | 46650 | 46650 | 46650 | 46600 | 233 |
| 599 | 20231127 | 093000 | 1434434450 | 46600 | 46600 | 46650 | 46600 | 1159 |
| 600 | 20231127 | 092900 | 1380418300 | 46650 | 46650 | 46650 | 46600 | 70 |
| 601 | 20231127 | 092800 | 1377153550 | 46650 | 46600 | 46650 | 46600 | 205 |
| 602 | 20231127 | 092700 | 1367599750 | 46600 | 46600 | 46650 | 46600 | 1260 |
| 603 | 20231127 | 092600 | 1308839500 | 46600 | 46600 | 46600 | 46550 | 99 |
| 604 | 20231127 | 092500 | 1304226900 | 46600 | 46650 | 46650 | 46600 | 1017 |
| 605 | 20231127 | 092400 | 1256828250 | 46600 | 46650 | 46650 | 46600 | 497 |
| 606 | 20231127 | 092300 | 1233662200 | 46600 | 46650 | 46650 | 46600 | 741 |
| 607 | 20231127 | 092200 | 1199129250 | 46650 | 46650 | 46650 | 46650 | 249 |
| 608 | 20231127 | 092100 | 1187513400 | 46650 | 46650 | 46700 | 46650 | 189 |
| 609 | 20231127 | 092000 | 1178694000 | 46650 | 46700 | 46700 | 46650 | 1512 |
| 610 | 20231127 | 091900 | 1108158150 | 46700 | 46650 | 46700 | 46650 | 62 |
| 611 | 20231127 | 091800 | 1105263650 | 46650 | 46700 | 46700 | 46650 | 60 |
| 612 | 20231127 | 091700 | 1102463800 | 46700 | 46700 | 46700 | 46650 | 120 |
| 613 | 20231127 | 091600 | 1096862950 | 46700 | 46700 | 46700 | 46650 | 266 |
| 614 | 20231127 | 091500 | 1084440800 | 46650 | 46700 | 46700 | 46650 | 3856 |
| 615 | 20231127 | 091400 | 904419550 | 46750 | 46700 | 46750 | 46700 | 533 |
| 616 | 20231127 | 091300 | 879527900 | 46700 | 46750 | 46750 | 46700 | 306 |
| 617 | 20231127 | 091200 | 865224050 | 46750 | 46750 | 46800 | 46750 | 589 |
| 618 | 20231127 | 091100 | 837687050 | 46800 | 46700 | 46800 | 46650 | 462 |
| 619 | 20231127 | 091000 | 816095600 | 46650 | 46700 | 46700 | 46650 | 991 |
| 620 | 20231127 | 090900 | 769817500 | 46650 | 46800 | 46800 | 46650 | 2871 |
| 621 | 20231127 | 090800 | 635703250 | 46800 | 46800 | 46800 | 46750 | 34 |
| 622 | 20231127 | 090700 | 634112250 | 46800 | 46850 | 46850 | 46750 | 799 |
| 623 | 20231127 | 090600 | 596703400 | 46850 | 46850 | 46950 | 46800 | 5131 |
| 624 | 20231127 | 090500 | 356211350 | 46850 | 46800 | 46850 | 46800 | 587 |
| 625 | 20231127 | 090400 | 328739300 | 46800 | 46850 | 46850 | 46800 | 827 |
| 626 | 20231127 | 090300 | 290033000 | 46850 | 46750 | 46850 | 46700 | 484 |
| 627 | 20231127 | 090200 | 267384850 | 46750 | 46800 | 46800 | 46750 | 836 |
| 628 | 20231127 | 090100 | 228296150 | 46800 | 46850 | 46900 | 46750 | 2805 |
| 629 | 20231127 | 090000 | 96920550 | 46850 | 46900 | 46900 | 46850 | 2067 |