33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 192000 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 17610 |
| 3 | 20231120 | 191900 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 4 | 20231120 | 191800 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 5 | 20231120 | 191700 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 6 | 20231120 | 191600 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 7 | 20231120 | 191500 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 8 | 20231120 | 191400 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 9 | 20231120 | 191300 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 10 | 20231120 | 191200 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 11 | 20231120 | 191100 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 12 | 20231120 | 191000 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 13 | 20231120 | 190900 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 14 | 20231120 | 190800 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 15 | 20231120 | 190700 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 16 | 20231120 | 190600 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 17 | 20231120 | 190500 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 18 | 20231120 | 190400 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 19 | 20231120 | 190300 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 20 | 20231120 | 190200 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 21 | 20231120 | 190100 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 22 | 20231120 | 190000 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 23 | 20231120 | 185900 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 24 | 20231120 | 185800 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 25 | 20231120 | 185700 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 26 | 20231120 | 185600 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 27 | 20231120 | 185500 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 28 | 20231120 | 185400 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 29 | 20231120 | 185300 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 30 | 20231120 | 185200 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 31 | 20231120 | 185100 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 32 | 20231120 | 185000 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 17610 |
| 33 | 20231120 | 184900 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 34 | 20231120 | 184800 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 35 | 20231120 | 184700 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 36 | 20231120 | 184600 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 37 | 20231120 | 184500 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 38 | 20231120 | 184400 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 39 | 20231120 | 184300 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 40 | 20231120 | 184200 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 41 | 20231120 | 184100 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 42 | 20231120 | 184000 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 43 | 20231120 | 183900 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 44 | 20231120 | 183800 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 45 | 20231120 | 183700 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 46 | 20231120 | 183600 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 47 | 20231120 | 183500 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 48 | 20231120 | 183400 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 49 | 20231120 | 183300 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 50 | 20231120 | 183200 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 51 | 20231120 | 183100 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 52 | 20231120 | 183000 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 53 | 20231120 | 182900 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 54 | 20231120 | 182800 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 55 | 20231120 | 182700 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 56 | 20231120 | 182600 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 57 | 20231120 | 182500 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 58 | 20231120 | 182400 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 59 | 20231120 | 182300 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 60 | 20231120 | 182200 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 61 | 20231120 | 182100 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 62 | 20231120 | 182000 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 17610 |
| 63 | 20231120 | 181900 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 64 | 20231120 | 181800 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 65 | 20231120 | 181700 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 66 | 20231120 | 181600 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 67 | 20231120 | 181500 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 68 | 20231120 | 181400 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 69 | 20231120 | 181300 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 70 | 20231120 | 181200 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 71 | 20231120 | 181100 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 72 | 20231120 | 181000 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 73 | 20231120 | 180900 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 74 | 20231120 | 180800 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 75 | 20231120 | 180700 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 76 | 20231120 | 180600 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 77 | 20231120 | 180500 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 78 | 20231120 | 180400 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 79 | 20231120 | 180300 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 80 | 20231120 | 180200 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 81 | 20231120 | 180100 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 82 | 20231120 | 180000 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 83 | 20231120 | 175900 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 84 | 20231120 | 175800 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 85 | 20231120 | 175700 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 86 | 20231120 | 175600 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 87 | 20231120 | 175500 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 88 | 20231120 | 175400 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 89 | 20231120 | 175300 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 90 | 20231120 | 175200 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 91 | 20231120 | 175100 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 92 | 20231120 | 175000 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 17610 |
| 93 | 20231120 | 174900 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 94 | 20231120 | 174800 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 95 | 20231120 | 174700 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 96 | 20231120 | 174600 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 97 | 20231120 | 174500 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 98 | 20231120 | 174400 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 99 | 20231120 | 174300 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 100 | 20231120 | 174200 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 101 | 20231120 | 174100 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 102 | 20231120 | 174000 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 103 | 20231120 | 173900 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 104 | 20231120 | 173800 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 105 | 20231120 | 173700 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 106 | 20231120 | 173600 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 107 | 20231120 | 173500 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 108 | 20231120 | 173400 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 109 | 20231120 | 173300 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 110 | 20231120 | 173200 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 111 | 20231120 | 173100 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 112 | 20231120 | 173000 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 113 | 20231120 | 172900 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 114 | 20231120 | 172800 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 115 | 20231120 | 172700 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 116 | 20231120 | 172600 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 117 | 20231120 | 172500 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 118 | 20231120 | 172400 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 119 | 20231120 | 172300 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 120 | 20231120 | 172200 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 121 | 20231120 | 172100 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 122 | 20231120 | 172000 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 17610 |
| 123 | 20231120 | 171900 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 124 | 20231120 | 171800 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 125 | 20231120 | 171700 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 126 | 20231120 | 171600 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 127 | 20231120 | 171500 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 128 | 20231120 | 171400 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 129 | 20231120 | 171300 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 130 | 20231120 | 171200 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 131 | 20231120 | 171100 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 132 | 20231120 | 171000 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 133 | 20231120 | 170900 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 134 | 20231120 | 170800 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 135 | 20231120 | 170700 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 136 | 20231120 | 170600 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 137 | 20231120 | 170500 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 138 | 20231120 | 170400 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 139 | 20231120 | 170300 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 140 | 20231120 | 170200 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 141 | 20231120 | 170100 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 142 | 20231120 | 170000 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 143 | 20231120 | 165900 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 144 | 20231120 | 165800 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 145 | 20231120 | 165700 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 146 | 20231120 | 165600 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 147 | 20231120 | 165500 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 148 | 20231120 | 165400 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 149 | 20231120 | 165300 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 150 | 20231120 | 165200 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 151 | 20231120 | 165100 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 152 | 20231120 | 165000 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 17610 |
| 153 | 20231120 | 164900 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 154 | 20231120 | 164800 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 155 | 20231120 | 164700 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 156 | 20231120 | 164600 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 157 | 20231120 | 164500 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 158 | 20231120 | 164400 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 159 | 20231120 | 164300 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 160 | 20231120 | 164200 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 161 | 20231120 | 164100 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 162 | 20231120 | 164000 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 163 | 20231120 | 163900 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 164 | 20231120 | 163800 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 165 | 20231120 | 163700 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 166 | 20231120 | 163600 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 167 | 20231120 | 163500 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 168 | 20231120 | 163400 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 169 | 20231120 | 163300 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 170 | 20231120 | 163200 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 171 | 20231120 | 163100 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 172 | 20231120 | 163000 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 173 | 20231120 | 162900 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 174 | 20231120 | 162800 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 175 | 20231120 | 162700 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 176 | 20231120 | 162600 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 177 | 20231120 | 162500 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 178 | 20231120 | 162400 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 179 | 20231120 | 162300 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 180 | 20231120 | 162200 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 181 | 20231120 | 162100 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 182 | 20231120 | 162000 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 17610 |
| 183 | 20231120 | 161900 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 184 | 20231120 | 161800 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 185 | 20231120 | 161700 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 186 | 20231120 | 161600 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 187 | 20231120 | 161500 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 188 | 20231120 | 161400 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 189 | 20231120 | 161300 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 190 | 20231120 | 161200 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 191 | 20231120 | 161100 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 192 | 20231120 | 161000 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 193 | 20231120 | 160900 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 194 | 20231120 | 160800 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 195 | 20231120 | 160700 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 196 | 20231120 | 160600 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 197 | 20231120 | 160500 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 198 | 20231120 | 160400 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 199 | 20231120 | 160300 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 200 | 20231120 | 160200 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 201 | 20231120 | 160100 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 202 | 20231120 | 160000 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 203 | 20231120 | 155900 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 204 | 20231120 | 155800 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 205 | 20231120 | 155700 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 206 | 20231120 | 155600 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 207 | 20231120 | 155500 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 208 | 20231120 | 155400 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 209 | 20231120 | 155300 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 210 | 20231120 | 155200 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 211 | 20231120 | 155100 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 212 | 20231120 | 155000 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 17610 |
| 213 | 20231120 | 154900 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 214 | 20231120 | 154800 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 215 | 20231120 | 154700 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 216 | 20231120 | 154600 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 217 | 20231120 | 154500 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 218 | 20231120 | 154400 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 219 | 20231120 | 154300 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 220 | 20231120 | 154200 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 221 | 20231120 | 154100 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 222 | 20231120 | 154000 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 223 | 20231120 | 153900 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 224 | 20231120 | 153800 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 225 | 20231120 | 153700 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 226 | 20231120 | 153600 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 227 | 20231120 | 153500 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 228 | 20231120 | 153400 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 229 | 20231120 | 153300 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 230 | 20231120 | 153200 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 231 | 20231120 | 153100 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 232 | 20231120 | 153000 | 10644781050 | 46300 | 46300 | 46300 | 46300 | 17610 |
| 233 | 20231120 | 152900 | 9829438050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 234 | 20231120 | 152800 | 9829438050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 235 | 20231120 | 152700 | 9829438050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 236 | 20231120 | 152600 | 9829438050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 237 | 20231120 | 152500 | 9829438050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 238 | 20231120 | 152400 | 9829438050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 239 | 20231120 | 152300 | 9829438050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 240 | 20231120 | 152200 | 9829438050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 241 | 20231120 | 152100 | 9829438050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 242 | 20231120 | 152000 | 9829438050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 243 | 20231120 | 151900 | 9829438050 | 46450 | 46400 | 46450 | 46400 | 364 |
| 244 | 20231120 | 151800 | 9812537200 | 46400 | 46450 | 46450 | 46400 | 731 |
| 245 | 20231120 | 151700 | 9778591150 | 46400 | 46400 | 46450 | 46400 | 3230 |
| 246 | 20231120 | 151600 | 9628702650 | 46350 | 46350 | 46400 | 46350 | 1116 |
| 247 | 20231120 | 151500 | 9576922250 | 46400 | 46350 | 46400 | 46350 | 159 |
| 248 | 20231120 | 151400 | 9569547300 | 46350 | 46350 | 46400 | 46350 | 215 |
| 249 | 20231120 | 151300 | 9559574450 | 46400 | 46350 | 46400 | 46350 | 31 |
| 250 | 20231120 | 151200 | 9558136350 | 46400 | 46450 | 46450 | 46400 | 751 |
| 251 | 20231120 | 151100 | 9523283600 | 46450 | 46450 | 46450 | 46400 | 739 |
| 252 | 20231120 | 151000 | 9488989100 | 46400 | 46400 | 46450 | 46400 | 913 |
| 253 | 20231120 | 150900 | 9446623200 | 46400 | 46450 | 46450 | 46400 | 1302 |
| 254 | 20231120 | 150800 | 9386209400 | 46450 | 46450 | 46450 | 46400 | 912 |
| 255 | 20231120 | 150700 | 9343858300 | 46450 | 46450 | 46450 | 46400 | 321 |
| 256 | 20231120 | 150600 | 9328956550 | 46450 | 46450 | 46450 | 46400 | 553 |
| 257 | 20231120 | 150500 | 9303287250 | 46450 | 46450 | 46450 | 46400 | 204 |
| 258 | 20231120 | 150400 | 9293813550 | 46400 | 46350 | 46450 | 46350 | 2326 |
| 259 | 20231120 | 150300 | 9185861150 | 46350 | 46400 | 46400 | 46350 | 600 |
| 260 | 20231120 | 150200 | 9158021550 | 46350 | 46400 | 46400 | 46350 | 239 |
| 261 | 20231120 | 150100 | 9146933150 | 46400 | 46350 | 46400 | 46350 | 333 |
| 262 | 20231120 | 150000 | 9131493800 | 46400 | 46350 | 46400 | 46350 | 844 |
| 263 | 20231120 | 145900 | 9092340650 | 46400 | 46350 | 46400 | 46350 | 319 |
| 264 | 20231120 | 145800 | 9077545950 | 46350 | 46350 | 46400 | 46350 | 844 |
| 265 | 20231120 | 145700 | 9038400900 | 46350 | 46400 | 46400 | 46350 | 278 |
| 266 | 20231120 | 145600 | 9025514550 | 46350 | 46350 | 46400 | 46350 | 324 |
| 267 | 20231120 | 145500 | 9010484100 | 46350 | 46350 | 46400 | 46350 | 457 |
| 268 | 20231120 | 145400 | 8989296800 | 46350 | 46400 | 46400 | 46350 | 345 |
| 269 | 20231120 | 145300 | 8973298550 | 46400 | 46350 | 46400 | 46350 | 233 |
| 270 | 20231120 | 145200 | 8962495400 | 46350 | 46400 | 46400 | 46350 | 342 |
| 271 | 20231120 | 145100 | 8946639350 | 46400 | 46400 | 46400 | 46350 | 280 |
| 272 | 20231120 | 145000 | 8933647550 | 46400 | 46400 | 46400 | 46350 | 1974 |
| 273 | 20231120 | 144900 | 8842054250 | 46350 | 46400 | 46400 | 46350 | 633 |
| 274 | 20231120 | 144800 | 8812696700 | 46400 | 46350 | 46400 | 46350 | 105 |
| 275 | 20231120 | 144700 | 8807828800 | 46350 | 46400 | 46400 | 46350 | 464 |
| 276 | 20231120 | 144600 | 8786321750 | 46350 | 46400 | 46400 | 46350 | 1012 |
| 277 | 20231120 | 144500 | 8739393550 | 46400 | 46350 | 46400 | 46350 | 108 |
| 278 | 20231120 | 144400 | 8734385250 | 46350 | 46350 | 46400 | 46350 | 334 |
| 279 | 20231120 | 144300 | 8718903450 | 46350 | 46450 | 46450 | 46350 | 399 |
| 280 | 20231120 | 144200 | 8700398000 | 46450 | 46400 | 46450 | 46400 | 1410 |
| 281 | 20231120 | 144100 | 8634971600 | 46400 | 46450 | 46450 | 46400 | 39 |
| 282 | 20231120 | 144000 | 8633161050 | 46400 | 46400 | 46450 | 46400 | 89 |
| 283 | 20231120 | 143900 | 8629027500 | 46400 | 46450 | 46450 | 46400 | 1527 |
| 284 | 20231120 | 143800 | 8558167950 | 46450 | 46450 | 46450 | 46400 | 453 |
| 285 | 20231120 | 143700 | 8537130700 | 46450 | 46400 | 46450 | 46400 | 721 |
| 286 | 20231120 | 143600 | 8503651300 | 46450 | 46400 | 46450 | 46350 | 4235 |
| 287 | 20231120 | 143500 | 8307141950 | 46400 | 46350 | 46400 | 46350 | 166 |
| 288 | 20231120 | 143400 | 8299443000 | 46400 | 46400 | 46400 | 46350 | 381 |
| 289 | 20231120 | 143300 | 8281774750 | 46400 | 46300 | 46400 | 46300 | 2619 |
| 290 | 20231120 | 143200 | 8160381400 | 46300 | 46350 | 46350 | 46300 | 86 |
| 291 | 20231120 | 143100 | 8156396450 | 46350 | 46300 | 46350 | 46300 | 361 |
| 292 | 20231120 | 143000 | 8139673950 | 46300 | 46300 | 46350 | 46300 | 116 |
| 293 | 20231120 | 142900 | 8134302050 | 46300 | 46300 | 46350 | 46300 | 240 |
| 294 | 20231120 | 142800 | 8123186400 | 46350 | 46350 | 46350 | 46300 | 797 |
| 295 | 20231120 | 142700 | 8086279750 | 46350 | 46400 | 46400 | 46300 | 384 |
| 296 | 20231120 | 142600 | 8068481050 | 46400 | 46350 | 46400 | 46350 | 924 |
| 297 | 20231120 | 142500 | 8025648050 | 46350 | 46350 | 46400 | 46300 | 598 |
| 298 | 20231120 | 142400 | 7997930800 | 46350 | 46350 | 46400 | 46350 | 676 |
| 299 | 20231120 | 142300 | 7966591600 | 46350 | 46350 | 46400 | 46300 | 745 |
| 300 | 20231120 | 142200 | 7932060400 | 46350 | 46350 | 46400 | 46350 | 59 |
| 301 | 20231120 | 142100 | 7929324050 | 46400 | 46400 | 46400 | 46350 | 279 |
| 302 | 20231120 | 142000 | 7916391750 | 46400 | 46350 | 46400 | 46350 | 78 |
| 303 | 20231120 | 141900 | 7912775700 | 46350 | 46350 | 46400 | 46350 | 226 |
| 304 | 20231120 | 141800 | 7902299700 | 46350 | 46350 | 46400 | 46350 | 550 |
| 305 | 20231120 | 141700 | 7876806600 | 46350 | 46400 | 46400 | 46350 | 98 |
| 306 | 20231120 | 141600 | 7872264100 | 46400 | 46350 | 46400 | 46300 | 551 |
| 307 | 20231120 | 141500 | 7846726300 | 46350 | 46350 | 46400 | 46350 | 322 |
| 308 | 20231120 | 141400 | 7831800400 | 46400 | 46350 | 46400 | 46350 | 350 |
| 309 | 20231120 | 141300 | 7815577150 | 46350 | 46350 | 46400 | 46350 | 280 |
| 310 | 20231120 | 141200 | 7802598650 | 46350 | 46350 | 46400 | 46300 | 3145 |
| 311 | 20231120 | 141100 | 7656804450 | 46400 | 46350 | 46400 | 46350 | 202 |
| 312 | 20231120 | 141000 | 7647440850 | 46350 | 46400 | 46400 | 46350 | 207 |
| 313 | 20231120 | 140900 | 7637841800 | 46400 | 46350 | 46400 | 46350 | 147 |
| 314 | 20231120 | 140800 | 7631026800 | 46350 | 46400 | 46400 | 46350 | 287 |
| 315 | 20231120 | 140700 | 7617723250 | 46400 | 46400 | 46400 | 46350 | 154 |
| 316 | 20231120 | 140600 | 7610584250 | 46400 | 46350 | 46400 | 46350 | 242 |
| 317 | 20231120 | 140500 | 7599366950 | 46350 | 46350 | 46400 | 46350 | 93 |
| 318 | 20231120 | 140400 | 7595054500 | 46400 | 46400 | 46400 | 46350 | 567 |
| 319 | 20231120 | 140300 | 7568747250 | 46400 | 46350 | 46400 | 46350 | 376 |
| 320 | 20231120 | 140200 | 7551314050 | 46400 | 46400 | 46400 | 46350 | 346 |
| 321 | 20231120 | 140100 | 7535263400 | 46350 | 46350 | 46400 | 46350 | 160 |
| 322 | 20231120 | 140000 | 7527846850 | 46350 | 46350 | 46350 | 46300 | 3018 |
| 323 | 20231120 | 135900 | 7387964850 | 46300 | 46300 | 46350 | 46300 | 130 |
| 324 | 20231120 | 135800 | 7381944400 | 46350 | 46300 | 46350 | 46300 | 608 |
| 325 | 20231120 | 135700 | 7353793600 | 46300 | 46300 | 46350 | 46300 | 161 |
| 326 | 20231120 | 135600 | 7346337700 | 46300 | 46250 | 46300 | 46250 | 1321 |
| 327 | 20231120 | 135500 | 7285180150 | 46250 | 46300 | 46300 | 46250 | 195 |
| 328 | 20231120 | 135400 | 7276160850 | 46300 | 46300 | 46300 | 46250 | 58 |
| 329 | 20231120 | 135300 | 7273476250 | 46300 | 46300 | 46300 | 46250 | 878 |
| 330 | 20231120 | 135200 | 7232868250 | 46250 | 46250 | 46350 | 46250 | 494 |
| 331 | 20231120 | 135100 | 7209999700 | 46300 | 46350 | 46350 | 46300 | 424 |
| 332 | 20231120 | 135000 | 7190367550 | 46300 | 46300 | 46350 | 46300 | 337 |
| 333 | 20231120 | 134900 | 7174763900 | 46350 | 46300 | 46350 | 46300 | 729 |
| 334 | 20231120 | 134800 | 7141009550 | 46300 | 46300 | 46350 | 46300 | 675 |
| 335 | 20231120 | 134700 | 7109756750 | 46300 | 46300 | 46350 | 46300 | 810 |
| 336 | 20231120 | 134600 | 7072253250 | 46350 | 46350 | 46350 | 46300 | 317 |
| 337 | 20231120 | 134500 | 7057572400 | 46300 | 46350 | 46350 | 46300 | 307 |
| 338 | 20231120 | 134400 | 7043355100 | 46350 | 46300 | 46350 | 46300 | 680 |
| 339 | 20231120 | 134300 | 7011845950 | 46350 | 46300 | 46350 | 46300 | 254 |
| 340 | 20231120 | 134200 | 7000082450 | 46300 | 46350 | 46350 | 46300 | 139 |
| 341 | 20231120 | 134100 | 6993643550 | 46300 | 46300 | 46350 | 46300 | 477 |
| 342 | 20231120 | 134000 | 6971539200 | 46300 | 46300 | 46350 | 46300 | 207 |
| 343 | 20231120 | 133900 | 6961954750 | 46300 | 46300 | 46350 | 46300 | 44 |
| 344 | 20231120 | 133800 | 6959916350 | 46300 | 46300 | 46350 | 46300 | 487 |
| 345 | 20231120 | 133700 | 6937366800 | 46300 | 46250 | 46350 | 46250 | 2980 |
| 346 | 20231120 | 133600 | 6799379850 | 46300 | 46300 | 46300 | 46250 | 182 |
| 347 | 20231120 | 133500 | 6790954700 | 46250 | 46250 | 46300 | 46250 | 190 |
| 348 | 20231120 | 133400 | 6782166200 | 46250 | 46250 | 46300 | 46250 | 89 |
| 349 | 20231120 | 133300 | 6778049450 | 46300 | 46250 | 46300 | 46250 | 379 |
| 350 | 20231120 | 133200 | 6760520250 | 46300 | 46250 | 46300 | 46250 | 382 |
| 351 | 20231120 | 133100 | 6742850650 | 46300 | 46250 | 46300 | 46250 | 80 |
| 352 | 20231120 | 133000 | 6739149900 | 46250 | 46250 | 46300 | 46250 | 266 |
| 353 | 20231120 | 132900 | 6726845650 | 46250 | 46300 | 46300 | 46250 | 24 |
| 354 | 20231120 | 132800 | 6725735450 | 46250 | 46300 | 46300 | 46250 | 252 |
| 355 | 20231120 | 132700 | 6714079600 | 46300 | 46250 | 46300 | 46250 | 377 |
| 356 | 20231120 | 132600 | 6696640350 | 46250 | 46250 | 46300 | 46250 | 94 |
| 357 | 20231120 | 132500 | 6692292350 | 46250 | 46250 | 46300 | 46250 | 216 |
| 358 | 20231120 | 132400 | 6682300900 | 46300 | 46200 | 46300 | 46200 | 1142 |
| 359 | 20231120 | 132300 | 6629481000 | 46250 | 46200 | 46250 | 46200 | 1144 |
| 360 | 20231120 | 132200 | 6576604700 | 46200 | 46200 | 46250 | 46200 | 326 |
| 361 | 20231120 | 132100 | 6561542850 | 46200 | 46250 | 46250 | 46200 | 72 |
| 362 | 20231120 | 132000 | 6558214350 | 46250 | 46200 | 46250 | 46200 | 61 |
| 363 | 20231120 | 131900 | 6555396100 | 46250 | 46200 | 46250 | 46200 | 637 |
| 364 | 20231120 | 131800 | 6525966300 | 46200 | 46200 | 46200 | 46200 | 526 |
| 365 | 20231120 | 131700 | 6501665100 | 46200 | 46250 | 46300 | 46200 | 289 |
| 366 | 20231120 | 131600 | 6488298900 | 46250 | 46200 | 46300 | 46200 | 1019 |
| 367 | 20231120 | 131500 | 6441166100 | 46250 | 46200 | 46250 | 46200 | 160 |
| 368 | 20231120 | 131400 | 6433767400 | 46200 | 46250 | 46250 | 46200 | 164 |
| 369 | 20231120 | 131300 | 6426190350 | 46200 | 46200 | 46250 | 46200 | 749 |
| 370 | 20231120 | 131200 | 6391562800 | 46250 | 46200 | 46250 | 46200 | 269 |
| 371 | 20231120 | 131100 | 6379133250 | 46250 | 46200 | 46250 | 46200 | 53 |
| 372 | 20231120 | 131000 | 6376684350 | 46200 | 46200 | 46250 | 46200 | 684 |
| 373 | 20231120 | 130900 | 6345083250 | 46200 | 46200 | 46250 | 46200 | 260 |
| 374 | 20231120 | 130800 | 6333068950 | 46200 | 46200 | 46250 | 46200 | 288 |
| 375 | 20231120 | 130700 | 6319761500 | 46200 | 46200 | 46250 | 46200 | 263 |
| 376 | 20231120 | 130600 | 6307608700 | 46250 | 46200 | 46250 | 46200 | 71 |
| 377 | 20231120 | 130500 | 6304326300 | 46200 | 46200 | 46250 | 46200 | 105 |
| 378 | 20231120 | 130400 | 6299475150 | 46250 | 46250 | 46250 | 46200 | 474 |
| 379 | 20231120 | 130300 | 6277575650 | 46200 | 46250 | 46250 | 46200 | 155 |
| 380 | 20231120 | 130200 | 6270406950 | 46250 | 46250 | 46250 | 46200 | 358 |
| 381 | 20231120 | 130100 | 6253854250 | 46250 | 46250 | 46300 | 46200 | 561 |
| 382 | 20231120 | 130000 | 6227912150 | 46250 | 46250 | 46250 | 46250 | 204 |
| 383 | 20231120 | 125900 | 6218477150 | 46250 | 46300 | 46300 | 46250 | 279 |
| 384 | 20231120 | 125800 | 6205572550 | 46300 | 46300 | 46300 | 46250 | 346 |
| 385 | 20231120 | 125700 | 6189568550 | 46250 | 46250 | 46300 | 46250 | 308 |
| 386 | 20231120 | 125600 | 6175322950 | 46250 | 46250 | 46300 | 46250 | 335 |
| 387 | 20231120 | 125500 | 6159827500 | 46250 | 46250 | 46300 | 46250 | 89 |
| 388 | 20231120 | 125400 | 6155709900 | 46250 | 46300 | 46300 | 46250 | 57 |
| 389 | 20231120 | 125300 | 6153071050 | 46300 | 46350 | 46350 | 46300 | 568 |
| 390 | 20231120 | 125200 | 6126772600 | 46350 | 46300 | 46350 | 46300 | 501 |
| 391 | 20231120 | 125100 | 6103576050 | 46300 | 46300 | 46350 | 46300 | 1677 |
| 392 | 20231120 | 125000 | 6025920000 | 46300 | 46350 | 46350 | 46300 | 1405 |
| 393 | 20231120 | 124900 | 5960865900 | 46300 | 46250 | 46300 | 46250 | 839 |
| 394 | 20231120 | 124800 | 5922028200 | 46300 | 46300 | 46300 | 46250 | 571 |
| 395 | 20231120 | 124700 | 5895595550 | 46300 | 46250 | 46300 | 46250 | 913 |
| 396 | 20231120 | 124600 | 5853345100 | 46250 | 46300 | 46300 | 46250 | 397 |
| 397 | 20231120 | 124500 | 5834976550 | 46300 | 46300 | 46300 | 46250 | 1054 |
| 398 | 20231120 | 124400 | 5786191350 | 46300 | 46300 | 46350 | 46250 | 2071 |
| 399 | 20231120 | 124300 | 5690344100 | 46250 | 46300 | 46300 | 46250 | 225 |
| 400 | 20231120 | 124200 | 5679934550 | 46300 | 46300 | 46300 | 46250 | 46 |
| 401 | 20231120 | 124100 | 5677805050 | 46250 | 46300 | 46300 | 46250 | 294 |
| 402 | 20231120 | 124000 | 5664205250 | 46300 | 46300 | 46300 | 46250 | 916 |
| 403 | 20231120 | 123900 | 5621794550 | 46300 | 46300 | 46300 | 46300 | 152 |
| 404 | 20231120 | 123800 | 5614756950 | 46300 | 46250 | 46300 | 46200 | 297 |
| 405 | 20231120 | 123700 | 5601026650 | 46250 | 46250 | 46300 | 46250 | 85 |
| 406 | 20231120 | 123600 | 5597095300 | 46250 | 46250 | 46250 | 46200 | 228 |
| 407 | 20231120 | 123500 | 5586552800 | 46300 | 46300 | 46300 | 46300 | 94 |
| 408 | 20231120 | 123400 | 5582200600 | 46300 | 46300 | 46300 | 46250 | 97 |
| 409 | 20231120 | 123300 | 5577711550 | 46250 | 46350 | 46350 | 46250 | 931 |
| 410 | 20231120 | 123200 | 5534615850 | 46300 | 46300 | 46350 | 46300 | 1103 |
| 411 | 20231120 | 123100 | 5483546800 | 46250 | 46250 | 46300 | 46250 | 860 |
| 412 | 20231120 | 123000 | 5443739700 | 46250 | 46300 | 46300 | 46250 | 833 |
| 413 | 20231120 | 122900 | 5405176100 | 46300 | 46250 | 46300 | 46250 | 2755 |
| 414 | 20231120 | 122800 | 5277754200 | 46250 | 46200 | 46250 | 46150 | 4660 |
| 415 | 20231120 | 122700 | 5062523200 | 46200 | 46200 | 46250 | 46200 | 174 |
| 416 | 20231120 | 122600 | 5054482700 | 46200 | 46200 | 46250 | 46200 | 765 |
| 417 | 20231120 | 122500 | 5019112250 | 46250 | 46200 | 46250 | 46200 | 106 |
| 418 | 20231120 | 122400 | 5014210250 | 46250 | 46250 | 46250 | 46200 | 50 |
| 419 | 20231120 | 122300 | 5011897800 | 46200 | 46250 | 46250 | 46200 | 647 |
| 420 | 20231120 | 122200 | 4982006150 | 46250 | 46250 | 46250 | 46200 | 216 |
| 421 | 20231120 | 122100 | 4972024000 | 46250 | 46250 | 46250 | 46200 | 217 |
| 422 | 20231120 | 122000 | 4961990250 | 46250 | 46100 | 46250 | 46100 | 6687 |
| 423 | 20231120 | 121900 | 4653191250 | 46150 | 46150 | 46150 | 46150 | 112 |
| 424 | 20231120 | 121800 | 4648022450 | 46150 | 46150 | 46150 | 46100 | 196 |
| 425 | 20231120 | 121700 | 4638985000 | 46150 | 46150 | 46150 | 46100 | 138 |
| 426 | 20231120 | 121600 | 4632621100 | 46100 | 46100 | 46100 | 46100 | 99 |
| 427 | 20231120 | 121500 | 4628057200 | 46150 | 46100 | 46150 | 46100 | 343 |
| 428 | 20231120 | 121400 | 4612242700 | 46100 | 46100 | 46100 | 46100 | 110 |
| 429 | 20231120 | 121300 | 4607171700 | 46100 | 46100 | 46150 | 46050 | 266 |
| 430 | 20231120 | 121200 | 4594915400 | 46050 | 46100 | 46100 | 46050 | 390 |
| 431 | 20231120 | 121100 | 4576938400 | 46100 | 46150 | 46150 | 46100 | 156 |
| 432 | 20231120 | 121000 | 4569746550 | 46150 | 46150 | 46150 | 46100 | 257 |
| 433 | 20231120 | 120900 | 4557893950 | 46150 | 46100 | 46150 | 46100 | 270 |
| 434 | 20231120 | 120800 | 4545445950 | 46150 | 46150 | 46150 | 46100 | 193 |
| 435 | 20231120 | 120700 | 4536546950 | 46150 | 46150 | 46150 | 46100 | 91 |
| 436 | 20231120 | 120600 | 4532348800 | 46100 | 46150 | 46150 | 46100 | 83 |
| 437 | 20231120 | 120500 | 4528521850 | 46150 | 46150 | 46150 | 46100 | 698 |
| 438 | 20231120 | 120400 | 4496339650 | 46150 | 46150 | 46150 | 46150 | 91 |
| 439 | 20231120 | 120300 | 4492140000 | 46150 | 46100 | 46150 | 46100 | 475 |
| 440 | 20231120 | 120200 | 4470240800 | 46050 | 46150 | 46150 | 46050 | 331 |
| 441 | 20231120 | 120100 | 4454990900 | 46150 | 46150 | 46150 | 46100 | 245 |
| 442 | 20231120 | 120000 | 4443696050 | 46100 | 46100 | 46150 | 46100 | 323 |
| 443 | 20231120 | 115900 | 4428803950 | 46150 | 46150 | 46150 | 46150 | 86 |
| 444 | 20231120 | 115800 | 4424835050 | 46100 | 46100 | 46150 | 46050 | 1732 |
| 445 | 20231120 | 115700 | 4344989750 | 46050 | 46100 | 46100 | 46050 | 250 |
| 446 | 20231120 | 115600 | 4333472700 | 46100 | 46100 | 46100 | 46050 | 49 |
| 447 | 20231120 | 115500 | 4331213900 | 46050 | 46100 | 46100 | 46050 | 244 |
| 448 | 20231120 | 115400 | 4319977450 | 46050 | 46100 | 46100 | 46050 | 41 |
| 449 | 20231120 | 115300 | 4318087450 | 46050 | 46050 | 46100 | 46050 | 110 |
| 450 | 20231120 | 115200 | 4313021650 | 46100 | 46050 | 46100 | 46050 | 853 |
| 451 | 20231120 | 115100 | 4273706600 | 46050 | 46050 | 46050 | 46000 | 1925 |
| 452 | 20231120 | 115000 | 4185063950 | 46050 | 46000 | 46050 | 46000 | 383 |
| 453 | 20231120 | 114900 | 4167443950 | 46000 | 46000 | 46050 | 46000 | 253 |
| 454 | 20231120 | 114800 | 4155804200 | 46050 | 46000 | 46050 | 45950 | 3328 |
| 455 | 20231120 | 114700 | 4002717550 | 46000 | 46000 | 46050 | 46000 | 262 |
| 456 | 20231120 | 114600 | 3990664250 | 46050 | 46050 | 46050 | 46000 | 310 |
| 457 | 20231120 | 114500 | 3976401500 | 46000 | 46050 | 46050 | 46000 | 586 |
| 458 | 20231120 | 114400 | 3949418800 | 46000 | 46000 | 46050 | 46000 | 273 |
| 459 | 20231120 | 114300 | 3936860700 | 46050 | 46050 | 46050 | 46000 | 381 |
| 460 | 20231120 | 114200 | 3919334250 | 46050 | 46050 | 46050 | 46000 | 171 |
| 461 | 20231120 | 114100 | 3911467800 | 46050 | 46000 | 46050 | 46000 | 42 |
| 462 | 20231120 | 114000 | 3909535150 | 46000 | 46000 | 46050 | 46000 | 219 |
| 463 | 20231120 | 113900 | 3899454700 | 46000 | 46050 | 46050 | 46000 | 193 |
| 464 | 20231120 | 113800 | 3890576550 | 46050 | 46050 | 46050 | 46000 | 147 |
| 465 | 20231120 | 113700 | 3883807300 | 46050 | 46000 | 46050 | 46000 | 338 |
| 466 | 20231120 | 113600 | 3868258750 | 46000 | 46000 | 46050 | 46000 | 208 |
| 467 | 20231120 | 113500 | 3858687800 | 46050 | 46050 | 46050 | 46000 | 206 |
| 468 | 20231120 | 113400 | 3849204500 | 46050 | 46000 | 46050 | 46000 | 175 |
| 469 | 20231120 | 113300 | 3841154250 | 46000 | 46050 | 46050 | 46000 | 314 |
| 470 | 20231120 | 113200 | 3826696350 | 46050 | 46050 | 46050 | 46000 | 363 |
| 471 | 20231120 | 113100 | 3809995050 | 46050 | 46000 | 46050 | 46000 | 99 |
| 472 | 20231120 | 113000 | 3805438250 | 46000 | 46050 | 46050 | 46000 | 112 |
| 473 | 20231120 | 112900 | 3800285000 | 46050 | 46050 | 46050 | 46000 | 216 |
| 474 | 20231120 | 112800 | 3790348200 | 46050 | 46050 | 46050 | 46050 | 2 |
| 475 | 20231120 | 112700 | 3790256100 | 46000 | 46050 | 46050 | 46000 | 27 |
| 476 | 20231120 | 112600 | 3789013800 | 46000 | 46050 | 46050 | 46000 | 462 |
| 477 | 20231120 | 112500 | 3767748300 | 46000 | 46050 | 46050 | 46000 | 734 |
| 478 | 20231120 | 112400 | 3733983050 | 46050 | 46100 | 46100 | 46050 | 1451 |
| 479 | 20231120 | 112300 | 3667162450 | 46050 | 46050 | 46100 | 46050 | 89 |
| 480 | 20231120 | 112200 | 3663063750 | 46100 | 46100 | 46100 | 46050 | 404 |
| 481 | 20231120 | 112100 | 3644452000 | 46100 | 46100 | 46100 | 46050 | 285 |
| 482 | 20231120 | 112000 | 3631321500 | 46050 | 46100 | 46100 | 46050 | 81 |
| 483 | 20231120 | 111900 | 3627591000 | 46050 | 46100 | 46100 | 46050 | 572 |
| 484 | 20231120 | 111800 | 3601248250 | 46050 | 46100 | 46100 | 46050 | 7 |
| 485 | 20231120 | 111700 | 3600925600 | 46100 | 46100 | 46100 | 46050 | 49 |
| 486 | 20231120 | 111600 | 3598668550 | 46100 | 46100 | 46100 | 46050 | 369 |
| 487 | 20231120 | 111500 | 3581667600 | 46100 | 46100 | 46100 | 46050 | 137 |
| 488 | 20231120 | 111400 | 3575354450 | 46050 | 46100 | 46100 | 46050 | 297 |
| 489 | 20231120 | 111300 | 3561675650 | 46100 | 46050 | 46100 | 46050 | 36 |
| 490 | 20231120 | 111200 | 3560016150 | 46050 | 46050 | 46100 | 46050 | 309 |
| 491 | 20231120 | 111100 | 3545772850 | 46050 | 46050 | 46100 | 46050 | 162 |
| 492 | 20231120 | 111000 | 3538312650 | 46050 | 46050 | 46100 | 46050 | 68 |
| 493 | 20231120 | 110900 | 3535181000 | 46050 | 46050 | 46100 | 46050 | 277 |
| 494 | 20231120 | 110800 | 3522423200 | 46100 | 46050 | 46100 | 46050 | 43 |
| 495 | 20231120 | 110700 | 3520441200 | 46100 | 46100 | 46100 | 46050 | 114 |
| 496 | 20231120 | 110600 | 3515185850 | 46100 | 46100 | 46100 | 46050 | 238 |
| 497 | 20231120 | 110500 | 3504223900 | 46050 | 46100 | 46100 | 46050 | 169 |
| 498 | 20231120 | 110400 | 3496438700 | 46100 | 46050 | 46100 | 46050 | 59 |
| 499 | 20231120 | 110300 | 3493719450 | 46050 | 46100 | 46100 | 46050 | 169 |
| 500 | 20231120 | 110200 | 3485936700 | 46050 | 46050 | 46100 | 46050 | 52 |
| 501 | 20231120 | 110100 | 3483540000 | 46050 | 46050 | 46050 | 46050 | 311 |
| 502 | 20231120 | 110000 | 3469218450 | 46100 | 46000 | 46100 | 46000 | 1046 |
| 503 | 20231120 | 105900 | 3421033400 | 46050 | 46050 | 46050 | 46000 | 410 |
| 504 | 20231120 | 105800 | 3402154650 | 46000 | 46050 | 46100 | 46000 | 1260 |
| 505 | 20231120 | 105700 | 3344142800 | 46100 | 46050 | 46100 | 46050 | 259 |
| 506 | 20231120 | 105600 | 3332215750 | 46100 | 46100 | 46100 | 46050 | 377 |
| 507 | 20231120 | 105500 | 3314852300 | 46100 | 46050 | 46100 | 46050 | 172 |
| 508 | 20231120 | 105400 | 3306925400 | 46050 | 46100 | 46100 | 46050 | 372 |
| 509 | 20231120 | 105300 | 3289785700 | 46100 | 46050 | 46100 | 46050 | 510 |
| 510 | 20231120 | 105200 | 3266286550 | 46050 | 46050 | 46100 | 46000 | 656 |
| 511 | 20231120 | 105100 | 3236074300 | 46050 | 46000 | 46100 | 46000 | 576 |
| 512 | 20231120 | 105000 | 3209551100 | 46050 | 46050 | 46050 | 46000 | 132 |
| 513 | 20231120 | 104900 | 3203477550 | 46050 | 46100 | 46100 | 46050 | 84 |
| 514 | 20231120 | 104800 | 3199609150 | 46100 | 46050 | 46100 | 46000 | 758 |
| 515 | 20231120 | 104700 | 3164712950 | 46050 | 46050 | 46050 | 46000 | 283 |
| 516 | 20231120 | 104600 | 3151692450 | 46050 | 46000 | 46050 | 46000 | 111 |
| 517 | 20231120 | 104500 | 3146580950 | 46000 | 46050 | 46050 | 46000 | 230 |
| 518 | 20231120 | 104400 | 3135997400 | 46100 | 46050 | 46100 | 46000 | 1535 |
| 519 | 20231120 | 104300 | 3065255850 | 46050 | 46050 | 46050 | 46050 | 285 |
| 520 | 20231120 | 104200 | 3052131600 | 46000 | 46050 | 46050 | 46000 | 535 |
| 521 | 20231120 | 104100 | 3027497200 | 46000 | 46050 | 46050 | 46000 | 123 |
| 522 | 20231120 | 104000 | 3021837500 | 46050 | 46050 | 46050 | 46000 | 409 |
| 523 | 20231120 | 103900 | 3003012850 | 46050 | 46000 | 46050 | 46000 | 336 |
| 524 | 20231120 | 103800 | 2987550000 | 46050 | 46000 | 46050 | 46000 | 123 |
| 525 | 20231120 | 103700 | 2981891400 | 46000 | 46050 | 46050 | 46000 | 165 |
| 526 | 20231120 | 103600 | 2974300450 | 46050 | 46050 | 46050 | 46000 | 105 |
| 527 | 20231120 | 103500 | 2969469100 | 46050 | 46050 | 46050 | 46000 | 78 |
| 528 | 20231120 | 103400 | 2965877900 | 46000 | 46000 | 46050 | 46000 | 1102 |
| 529 | 20231120 | 103300 | 2915144550 | 46000 | 46000 | 46050 | 46000 | 181 |
| 530 | 20231120 | 103200 | 2906816550 | 46000 | 46000 | 46050 | 46000 | 534 |
| 531 | 20231120 | 103100 | 2882229900 | 46050 | 46000 | 46050 | 46000 | 185 |
| 532 | 20231120 | 103000 | 2873717950 | 46000 | 46050 | 46050 | 46000 | 101 |
| 533 | 20231120 | 102900 | 2869070550 | 46050 | 46000 | 46050 | 46000 | 267 |
| 534 | 20231120 | 102800 | 2856775850 | 46050 | 46050 | 46050 | 46000 | 2353 |
| 535 | 20231120 | 102700 | 2748422800 | 46050 | 46100 | 46100 | 46050 | 1081 |
| 536 | 20231120 | 102600 | 2698635650 | 46100 | 46100 | 46100 | 46050 | 165 |
| 537 | 20231120 | 102500 | 2691037150 | 46100 | 46100 | 46100 | 46050 | 3027 |
| 538 | 20231120 | 102400 | 2551494700 | 46100 | 46050 | 46100 | 46050 | 110 |
| 539 | 20231120 | 102300 | 2546428650 | 46100 | 46100 | 46100 | 46100 | 784 |
| 540 | 20231120 | 102200 | 2510286250 | 46100 | 46150 | 46150 | 46100 | 39 |
| 541 | 20231120 | 102100 | 2508487850 | 46150 | 46150 | 46150 | 46100 | 75 |
| 542 | 20231120 | 102000 | 2505028100 | 46100 | 46100 | 46100 | 46100 | 432 |
| 543 | 20231120 | 101900 | 2485112900 | 46100 | 46100 | 46150 | 46100 | 195 |
| 544 | 20231120 | 101800 | 2476121900 | 46100 | 46100 | 46100 | 46100 | 109 |
| 545 | 20231120 | 101700 | 2471097000 | 46100 | 46100 | 46150 | 46050 | 338 |
| 546 | 20231120 | 101600 | 2455516250 | 46100 | 46100 | 46100 | 46100 | 169 |
| 547 | 20231120 | 101500 | 2447725350 | 46100 | 46150 | 46150 | 46100 | 158 |
| 548 | 20231120 | 101400 | 2440441450 | 46100 | 46100 | 46150 | 46100 | 342 |
| 549 | 20231120 | 101300 | 2424668500 | 46150 | 46150 | 46150 | 46100 | 437 |
| 550 | 20231120 | 101200 | 2404518950 | 46100 | 46100 | 46100 | 46100 | 242 |
| 551 | 20231120 | 101100 | 2393362750 | 46100 | 46150 | 46150 | 46100 | 282 |
| 552 | 20231120 | 101000 | 2380351250 | 46150 | 46100 | 46150 | 46100 | 9 |
| 553 | 20231120 | 100900 | 2379936250 | 46100 | 46100 | 46150 | 46100 | 538 |
| 554 | 20231120 | 100800 | 2355134300 | 46100 | 46150 | 46150 | 46100 | 2601 |
| 555 | 20231120 | 100700 | 2235145900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 556 | 20231120 | 100600 | 2235145900 | 46150 | 46200 | 46200 | 46150 | 382 |
| 557 | 20231120 | 100500 | 2217499600 | 46200 | 46150 | 46200 | 46150 | 111 |
| 558 | 20231120 | 100400 | 2212373700 | 46200 | 46200 | 46200 | 46150 | 322 |
| 559 | 20231120 | 100300 | 2197500950 | 46200 | 46250 | 46250 | 46150 | 44 |
| 560 | 20231120 | 100200 | 2195468150 | 46150 | 46200 | 46250 | 46150 | 294 |
| 561 | 20231120 | 100100 | 2181883500 | 46200 | 46150 | 46200 | 46150 | 176 |
| 562 | 20231120 | 100000 | 2173754200 | 46200 | 46200 | 46200 | 46150 | 296 |
| 563 | 20231120 | 095900 | 2160080700 | 46200 | 46150 | 46200 | 46150 | 1265 |
| 564 | 20231120 | 095800 | 2101640250 | 46150 | 46150 | 46150 | 46150 | 76 |
| 565 | 20231120 | 095700 | 2098132850 | 46150 | 46200 | 46200 | 46150 | 955 |
| 566 | 20231120 | 095600 | 2054054350 | 46150 | 46200 | 46200 | 46150 | 217 |
| 567 | 20231120 | 095500 | 2044034000 | 46150 | 46150 | 46200 | 46150 | 64 |
| 568 | 20231120 | 095400 | 2041080350 | 46200 | 46200 | 46200 | 46150 | 405 |
| 569 | 20231120 | 095300 | 2022373350 | 46200 | 46200 | 46200 | 46150 | 345 |
| 570 | 20231120 | 095200 | 2006440800 | 46200 | 46200 | 46200 | 46150 | 179 |
| 571 | 20231120 | 095100 | 1998173150 | 46200 | 46200 | 46200 | 46200 | 250 |
| 572 | 20231120 | 095000 | 1986623150 | 46150 | 46200 | 46200 | 46150 | 849 |
| 573 | 20231120 | 094900 | 1947401450 | 46200 | 46200 | 46200 | 46150 | 1356 |
| 574 | 20231120 | 094800 | 1884756200 | 46150 | 46050 | 46200 | 46050 | 1582 |
| 575 | 20231120 | 094700 | 1811806900 | 46050 | 46100 | 46100 | 46050 | 78 |
| 576 | 20231120 | 094600 | 1808212700 | 46050 | 46100 | 46100 | 46050 | 1281 |
| 577 | 20231120 | 094500 | 1749190600 | 46100 | 46100 | 46200 | 46100 | 79 |
| 578 | 20231120 | 094400 | 1745547600 | 46100 | 46150 | 46200 | 46100 | 67 |
| 579 | 20231120 | 094300 | 1742458150 | 46150 | 46150 | 46200 | 46100 | 441 |
| 580 | 20231120 | 094200 | 1722110150 | 46150 | 46150 | 46150 | 46100 | 309 |
| 581 | 20231120 | 094100 | 1707851950 | 46150 | 46100 | 46150 | 46100 | 38 |
| 582 | 20231120 | 094000 | 1706099600 | 46100 | 46250 | 46250 | 46100 | 1089 |
| 583 | 20231120 | 093900 | 1655818700 | 46200 | 46200 | 46200 | 46200 | 94 |
| 584 | 20231120 | 093800 | 1651475900 | 46200 | 46200 | 46250 | 46200 | 515 |
| 585 | 20231120 | 093700 | 1627672050 | 46250 | 46250 | 46250 | 46200 | 12 |
| 586 | 20231120 | 093600 | 1627117450 | 46200 | 46250 | 46250 | 46200 | 1035 |
| 587 | 20231120 | 093500 | 1579283800 | 46250 | 46250 | 46250 | 46200 | 1082 |
| 588 | 20231120 | 093400 | 1529243800 | 46250 | 46200 | 46250 | 46200 | 461 |
| 589 | 20231120 | 093300 | 1507926250 | 46200 | 46250 | 46250 | 46150 | 766 |
| 590 | 20231120 | 093200 | 1472534700 | 46250 | 46200 | 46250 | 46150 | 2548 |
| 591 | 20231120 | 093100 | 1354832100 | 46200 | 46150 | 46200 | 46100 | 1634 |
| 592 | 20231120 | 093000 | 1279437350 | 46100 | 46150 | 46150 | 46100 | 207 |
| 593 | 20231120 | 092900 | 1269886150 | 46100 | 46100 | 46150 | 46100 | 464 |
| 594 | 20231120 | 092800 | 1248475350 | 46100 | 46050 | 46150 | 46050 | 944 |
| 595 | 20231120 | 092700 | 1204965600 | 46050 | 46100 | 46100 | 46050 | 1043 |
| 596 | 20231120 | 092600 | 1156925900 | 46100 | 46100 | 46150 | 46100 | 733 |
| 597 | 20231120 | 092500 | 1123134550 | 46100 | 46100 | 46150 | 46050 | 1276 |
| 598 | 20231120 | 092400 | 1064310350 | 46100 | 46100 | 46100 | 46050 | 82 |
| 599 | 20231120 | 092300 | 1060530250 | 46100 | 46050 | 46100 | 46050 | 561 |
| 600 | 20231120 | 092200 | 1034671000 | 46050 | 46050 | 46100 | 46000 | 336 |
| 601 | 20231120 | 092100 | 1019200350 | 46050 | 45950 | 46100 | 45950 | 654 |
| 602 | 20231120 | 092000 | 989099550 | 46000 | 46000 | 46050 | 46000 | 800 |
| 603 | 20231120 | 091900 | 952299500 | 46050 | 46000 | 46050 | 46000 | 1986 |
| 604 | 20231120 | 091800 | 860939350 | 46000 | 46050 | 46100 | 46000 | 1219 |
| 605 | 20231120 | 091700 | 804811100 | 46100 | 46100 | 46100 | 46050 | 1267 |
| 606 | 20231120 | 091600 | 746416400 | 46150 | 46100 | 46150 | 46100 | 469 |
| 607 | 20231120 | 091500 | 724783300 | 46100 | 46100 | 46150 | 46100 | 883 |
| 608 | 20231120 | 091400 | 684076900 | 46050 | 46050 | 46050 | 46050 | 732 |
| 609 | 20231120 | 091300 | 650368300 | 46050 | 46000 | 46050 | 46000 | 134 |
| 610 | 20231120 | 091200 | 644203800 | 46000 | 46050 | 46050 | 46000 | 76 |
| 611 | 20231120 | 091100 | 640707300 | 46000 | 46000 | 46000 | 46000 | 286 |
| 612 | 20231120 | 091000 | 627551300 | 46000 | 46000 | 46000 | 45950 | 1015 |
| 613 | 20231120 | 090900 | 580863850 | 46000 | 46000 | 46000 | 45950 | 1518 |
| 614 | 20231120 | 090800 | 511038450 | 45950 | 45900 | 45950 | 45900 | 334 |
| 615 | 20231120 | 090700 | 495699650 | 45900 | 45950 | 45950 | 45850 | 1306 |
| 616 | 20231120 | 090600 | 435734800 | 45950 | 45900 | 45950 | 45900 | 350 |
| 617 | 20231120 | 090500 | 419669750 | 45850 | 45900 | 45950 | 45850 | 1023 |
| 618 | 20231120 | 090400 | 372733050 | 45900 | 45850 | 45900 | 45800 | 406 |
| 619 | 20231120 | 090300 | 354111550 | 45850 | 45900 | 45900 | 45800 | 749 |
| 620 | 20231120 | 090200 | 319768500 | 45900 | 46000 | 46000 | 45850 | 685 |
| 621 | 20231120 | 090100 | 288326900 | 45900 | 45850 | 46050 | 45850 | 598 |
| 622 | 20231120 | 090000 | 260893850 | 45900 | 46150 | 46150 | 45900 | 5628 |