30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 184300 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 1986 |
| 3 | 20231120 | 184200 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20231120 | 184100 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20231120 | 184000 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20231120 | 183900 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20231120 | 183800 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20231120 | 183700 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20231120 | 183600 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20231120 | 183500 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20231120 | 183400 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20231120 | 183300 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20231120 | 183200 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20231120 | 183100 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20231120 | 183000 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20231120 | 182900 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20231120 | 182800 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20231120 | 182700 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20231120 | 182600 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20231120 | 182500 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20231120 | 182400 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20231120 | 182300 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20231120 | 182200 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20231120 | 182100 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20231120 | 182000 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20231120 | 181900 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20231120 | 181800 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20231120 | 181700 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20231120 | 181600 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20231120 | 181500 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20231120 | 181400 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20231120 | 181300 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 1986 |
| 33 | 20231120 | 181200 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20231120 | 181100 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20231120 | 181000 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20231120 | 180900 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20231120 | 180800 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20231120 | 180700 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20231120 | 180600 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20231120 | 180500 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20231120 | 180400 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20231120 | 180300 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20231120 | 180200 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20231120 | 180100 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20231120 | 180000 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20231120 | 175900 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20231120 | 175800 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20231120 | 175700 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20231120 | 175600 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20231120 | 175500 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20231120 | 175400 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20231120 | 175300 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20231120 | 175200 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20231120 | 175100 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20231120 | 175000 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20231120 | 174900 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20231120 | 174800 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20231120 | 174700 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20231120 | 174600 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20231120 | 174500 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20231120 | 174400 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20231120 | 174300 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 1986 |
| 63 | 20231120 | 174200 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20231120 | 174100 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20231120 | 174000 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20231120 | 173900 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20231120 | 173800 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20231120 | 173700 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20231120 | 173600 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20231120 | 173500 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20231120 | 173400 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20231120 | 173300 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20231120 | 173200 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20231120 | 173100 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20231120 | 173000 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20231120 | 172900 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20231120 | 172800 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20231120 | 172700 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20231120 | 172600 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20231120 | 172500 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20231120 | 172400 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20231120 | 172300 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20231120 | 172200 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20231120 | 172100 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20231120 | 172000 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20231120 | 171900 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20231120 | 171800 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20231120 | 171700 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20231120 | 171600 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20231120 | 171500 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20231120 | 171400 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20231120 | 171300 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 1986 |
| 93 | 20231120 | 171200 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20231120 | 171100 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20231120 | 171000 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20231120 | 170900 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20231120 | 170800 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20231120 | 170700 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20231120 | 170600 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20231120 | 170500 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20231120 | 170400 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20231120 | 170300 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20231120 | 170200 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20231120 | 170100 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20231120 | 170000 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20231120 | 165900 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20231120 | 165800 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20231120 | 165700 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20231120 | 165600 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20231120 | 165500 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20231120 | 165400 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20231120 | 165300 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20231120 | 165200 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20231120 | 165100 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20231120 | 165000 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20231120 | 164900 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20231120 | 164800 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20231120 | 164700 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20231120 | 164600 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20231120 | 164500 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20231120 | 164400 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20231120 | 164300 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 1986 |
| 123 | 20231120 | 164200 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20231120 | 164100 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20231120 | 164000 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20231120 | 163900 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20231120 | 163800 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20231120 | 163700 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20231120 | 163600 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20231120 | 163500 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20231120 | 163400 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20231120 | 163300 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20231120 | 163200 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20231120 | 163100 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20231120 | 163000 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20231120 | 162900 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20231120 | 162800 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20231120 | 162700 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20231120 | 162600 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20231120 | 162500 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20231120 | 162400 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20231120 | 162300 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20231120 | 162200 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20231120 | 162100 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20231120 | 162000 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20231120 | 161900 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20231120 | 161800 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20231120 | 161700 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20231120 | 161600 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20231120 | 161500 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20231120 | 161400 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20231120 | 161300 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 1986 |
| 153 | 20231120 | 161200 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20231120 | 161100 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20231120 | 161000 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20231120 | 160900 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20231120 | 160800 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20231120 | 160700 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20231120 | 160600 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20231120 | 160500 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20231120 | 160400 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20231120 | 160300 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20231120 | 160200 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20231120 | 160100 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20231120 | 160000 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20231120 | 155900 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20231120 | 155800 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20231120 | 155700 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20231120 | 155600 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20231120 | 155500 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20231120 | 155400 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20231120 | 155300 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20231120 | 155200 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20231120 | 155100 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20231120 | 155000 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20231120 | 154900 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20231120 | 154800 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20231120 | 154700 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20231120 | 154600 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20231120 | 154500 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20231120 | 154400 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20231120 | 154300 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 1986 |
| 183 | 20231120 | 154200 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 184 | 20231120 | 154100 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 185 | 20231120 | 154000 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 186 | 20231120 | 153900 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 187 | 20231120 | 153800 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 188 | 20231120 | 153700 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 189 | 20231120 | 153600 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 190 | 20231120 | 153500 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 191 | 20231120 | 153400 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 192 | 20231120 | 153300 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 193 | 20231120 | 153200 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 194 | 20231120 | 153100 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 195 | 20231120 | 153000 | 1176178700 | 46800 | 46800 | 46800 | 46800 | 1986 |
| 196 | 20231120 | 152900 | 1083233900 | 46500 | 46500 | 46500 | 46500 | 0 |
| 197 | 20231120 | 152800 | 1083233900 | 46500 | 46500 | 46500 | 46500 | 0 |
| 198 | 20231120 | 152700 | 1083233900 | 46500 | 46500 | 46500 | 46500 | 0 |
| 199 | 20231120 | 152600 | 1083233900 | 46500 | 46500 | 46500 | 46500 | 0 |
| 200 | 20231120 | 152500 | 1083233900 | 46500 | 46500 | 46500 | 46500 | 0 |
| 201 | 20231120 | 152400 | 1083233900 | 46500 | 46500 | 46500 | 46500 | 0 |
| 202 | 20231120 | 152300 | 1083233900 | 46500 | 46500 | 46500 | 46500 | 0 |
| 203 | 20231120 | 152200 | 1083233900 | 46500 | 46500 | 46500 | 46500 | 0 |
| 204 | 20231120 | 152100 | 1083233900 | 46500 | 46500 | 46500 | 46500 | 0 |
| 205 | 20231120 | 152000 | 1083233900 | 46500 | 46500 | 46500 | 46500 | 0 |
| 206 | 20231120 | 151900 | 1083233900 | 46500 | 46700 | 46750 | 46500 | 806 |
| 207 | 20231120 | 151800 | 1045703750 | 46700 | 46750 | 46750 | 46700 | 550 |
| 208 | 20231120 | 151700 | 1020017950 | 46750 | 46800 | 46800 | 46750 | 524 |
| 209 | 20231120 | 151600 | 995516850 | 46750 | 46800 | 46800 | 46750 | 63 |
| 210 | 20231120 | 151500 | 992571100 | 46750 | 46700 | 46750 | 46700 | 121 |
| 211 | 20231120 | 151400 | 986914800 | 46750 | 46750 | 46750 | 46750 | 172 |
| 212 | 20231120 | 151300 | 978873800 | 46750 | 46750 | 46750 | 46750 | 8 |
| 213 | 20231120 | 151200 | 978499800 | 46750 | 46750 | 46800 | 46750 | 6 |
| 214 | 20231120 | 151100 | 978219150 | 46800 | 46800 | 46800 | 46800 | 106 |
| 215 | 20231120 | 151000 | 973258350 | 46800 | 46750 | 46800 | 46750 | 497 |
| 216 | 20231120 | 150900 | 950018350 | 46750 | 46750 | 46750 | 46750 | 45 |
| 217 | 20231120 | 150800 | 947914600 | 46800 | 46800 | 46800 | 46800 | 7 |
| 218 | 20231120 | 150700 | 947587000 | 46800 | 46750 | 46800 | 46750 | 77 |
| 219 | 20231120 | 150600 | 943983650 | 46800 | 46750 | 46800 | 46750 | 44 |
| 220 | 20231120 | 150500 | 941924550 | 46750 | 46750 | 46800 | 46750 | 19 |
| 221 | 20231120 | 150400 | 941036100 | 46800 | 46750 | 46800 | 46750 | 37 |
| 222 | 20231120 | 150300 | 939306100 | 46750 | 46750 | 46750 | 46750 | 9 |
| 223 | 20231120 | 150200 | 938885350 | 46750 | 46750 | 46750 | 46700 | 30 |
| 224 | 20231120 | 150100 | 937483050 | 46750 | 46750 | 46750 | 46750 | 110 |
| 225 | 20231120 | 150000 | 932340550 | 46750 | 46750 | 46750 | 46750 | 6 |
| 226 | 20231120 | 145900 | 932060050 | 46700 | 46700 | 46700 | 46700 | 4 |
| 227 | 20231120 | 145800 | 931873250 | 46700 | 46750 | 46750 | 46700 | 31 |
| 228 | 20231120 | 145700 | 930424300 | 46750 | 46750 | 46750 | 46750 | 6 |
| 229 | 20231120 | 145600 | 930143800 | 46750 | 46750 | 46750 | 46750 | 4 |
| 230 | 20231120 | 145500 | 929956800 | 46750 | 46700 | 46750 | 46700 | 7 |
| 231 | 20231120 | 145400 | 929629750 | 46700 | 46700 | 46700 | 46700 | 21 |
| 232 | 20231120 | 145300 | 928649050 | 46750 | 46750 | 46750 | 46700 | 301 |
| 233 | 20231120 | 145200 | 914582300 | 46750 | 46700 | 46750 | 46700 | 120 |
| 234 | 20231120 | 145100 | 908977300 | 46750 | 46700 | 46750 | 46700 | 4 |
| 235 | 20231120 | 145000 | 908790400 | 46750 | 46700 | 46750 | 46700 | 330 |
| 236 | 20231120 | 144900 | 893379050 | 46700 | 46700 | 46700 | 46700 | 2 |
| 237 | 20231120 | 144800 | 893285650 | 46750 | 46750 | 46750 | 46750 | 4 |
| 238 | 20231120 | 144700 | 893098650 | 46750 | 46700 | 46750 | 46700 | 82 |
| 239 | 20231120 | 144600 | 889268050 | 46650 | 46650 | 46650 | 46650 | 107 |
| 240 | 20231120 | 144500 | 884276500 | 46650 | 46600 | 46650 | 46600 | 6 |
| 241 | 20231120 | 144400 | 883996650 | 46650 | 46650 | 46650 | 46650 | 85 |
| 242 | 20231120 | 144300 | 880031400 | 46650 | 46650 | 46650 | 46650 | 3 |
| 243 | 20231120 | 144200 | 879891450 | 46650 | 46650 | 46650 | 46650 | 250 |
| 244 | 20231120 | 144100 | 868228950 | 46600 | 46600 | 46600 | 46600 | 26 |
| 245 | 20231120 | 144000 | 867017350 | 46650 | 46550 | 46650 | 46550 | 182 |
| 246 | 20231120 | 143900 | 858539200 | 46550 | 46600 | 46600 | 46550 | 43 |
| 247 | 20231120 | 143800 | 856535800 | 46600 | 46600 | 46650 | 46600 | 131 |
| 248 | 20231120 | 143700 | 850424850 | 46650 | 46600 | 46650 | 46600 | 4 |
| 249 | 20231120 | 143600 | 850238350 | 46600 | 46600 | 46650 | 46600 | 6 |
| 250 | 20231120 | 143500 | 849958600 | 46650 | 46600 | 46650 | 46600 | 5 |
| 251 | 20231120 | 143400 | 849725500 | 46600 | 46550 | 46650 | 46550 | 324 |
| 252 | 20231120 | 143300 | 834632750 | 46550 | 46450 | 46550 | 46450 | 1088 |
| 253 | 20231120 | 143200 | 784040750 | 46450 | 46350 | 46500 | 46350 | 510 |
| 254 | 20231120 | 143100 | 760334750 | 46450 | 46300 | 46450 | 46300 | 474 |
| 255 | 20231120 | 143000 | 738325150 | 46350 | 46300 | 46350 | 46300 | 675 |
| 256 | 20231120 | 142900 | 707039600 | 46300 | 46300 | 46300 | 46300 | 1 |
| 257 | 20231120 | 142800 | 706993300 | 46300 | 46250 | 46300 | 46200 | 524 |
| 258 | 20231120 | 142700 | 682733400 | 46200 | 46200 | 46200 | 46200 | 5 |
| 259 | 20231120 | 142600 | 682502400 | 46200 | 46200 | 46200 | 46200 | 1 |
| 260 | 20231120 | 142500 | 682456200 | 46200 | 46200 | 46200 | 46200 | 7 |
| 261 | 20231120 | 142400 | 682132800 | 46100 | 46200 | 46200 | 46100 | 32 |
| 262 | 20231120 | 142300 | 680656650 | 46200 | 46200 | 46200 | 46200 | 20 |
| 263 | 20231120 | 142200 | 679732650 | 46300 | 46300 | 46300 | 46300 | 335 |
| 264 | 20231120 | 142100 | 664222150 | 46300 | 46300 | 46300 | 46300 | 3 |
| 265 | 20231120 | 142000 | 664083250 | 46300 | 46300 | 46300 | 46300 | 3 |
| 266 | 20231120 | 141900 | 663944350 | 46300 | 46300 | 46300 | 46300 | 24 |
| 267 | 20231120 | 141800 | 662833150 | 46250 | 46250 | 46250 | 46250 | 2 |
| 268 | 20231120 | 141700 | 662740650 | 46300 | 46200 | 46300 | 46200 | 349 |
| 269 | 20231120 | 141600 | 646582050 | 46300 | 46250 | 46300 | 46250 | 23 |
| 270 | 20231120 | 141500 | 645518100 | 46250 | 46300 | 46300 | 46250 | 13 |
| 271 | 20231120 | 141400 | 644916700 | 46250 | 46300 | 46300 | 46250 | 4 |
| 272 | 20231120 | 141300 | 644731550 | 46300 | 46300 | 46300 | 46300 | 2 |
| 273 | 20231120 | 141200 | 644638950 | 46250 | 46250 | 46300 | 46250 | 33 |
| 274 | 20231120 | 141100 | 643111700 | 46300 | 46250 | 46300 | 46250 | 6 |
| 275 | 20231120 | 141000 | 642834000 | 46300 | 46250 | 46300 | 46200 | 98 |
| 276 | 20231120 | 140900 | 638300950 | 46250 | 46200 | 46250 | 46200 | 75 |
| 277 | 20231120 | 140800 | 634833950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 278 | 20231120 | 140700 | 634833950 | 46200 | 46200 | 46200 | 46200 | 6 |
| 279 | 20231120 | 140600 | 634556750 | 46200 | 46150 | 46200 | 46150 | 124 |
| 280 | 20231120 | 140500 | 628828350 | 46200 | 46150 | 46200 | 46150 | 121 |
| 281 | 20231120 | 140400 | 623242650 | 46150 | 46150 | 46150 | 46150 | 25 |
| 282 | 20231120 | 140300 | 622088900 | 46150 | 46150 | 46150 | 46150 | 0 |
| 283 | 20231120 | 140200 | 622088900 | 46150 | 46150 | 46150 | 46150 | 3 |
| 284 | 20231120 | 140100 | 621950450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 285 | 20231120 | 140000 | 621950450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 286 | 20231120 | 135900 | 621950450 | 46150 | 46150 | 46150 | 46150 | 4 |
| 287 | 20231120 | 135800 | 621765850 | 46150 | 46150 | 46150 | 46150 | 72 |
| 288 | 20231120 | 135700 | 618443050 | 46150 | 46100 | 46150 | 46100 | 12 |
| 289 | 20231120 | 135600 | 617889650 | 46100 | 46100 | 46100 | 46100 | 3 |
| 290 | 20231120 | 135500 | 617751350 | 46150 | 46150 | 46150 | 46150 | 0 |
| 291 | 20231120 | 135400 | 617751350 | 46150 | 46150 | 46150 | 46150 | 4 |
| 292 | 20231120 | 135300 | 617566750 | 46150 | 46150 | 46150 | 46150 | 0 |
| 293 | 20231120 | 135200 | 617566750 | 46150 | 46150 | 46150 | 46150 | 89 |
| 294 | 20231120 | 135100 | 613459400 | 46100 | 46100 | 46150 | 46100 | 17 |
| 295 | 20231120 | 135000 | 612675650 | 46100 | 46100 | 46100 | 46100 | 13 |
| 296 | 20231120 | 134900 | 612076350 | 46150 | 46200 | 46200 | 46150 | 192 |
| 297 | 20231120 | 134800 | 603211350 | 46250 | 46250 | 46250 | 46250 | 0 |
| 298 | 20231120 | 134700 | 603211350 | 46250 | 46250 | 46250 | 46250 | 3 |
| 299 | 20231120 | 134600 | 603072600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 300 | 20231120 | 134500 | 603072600 | 46250 | 46250 | 46250 | 46250 | 37 |
| 301 | 20231120 | 134400 | 601361350 | 46250 | 46250 | 46250 | 46250 | 1 |
| 302 | 20231120 | 134300 | 601315100 | 46200 | 46200 | 46200 | 46200 | 31 |
| 303 | 20231120 | 134200 | 599882900 | 46200 | 46250 | 46250 | 46200 | 9 |
| 304 | 20231120 | 134100 | 599466700 | 46200 | 46200 | 46200 | 46200 | 28 |
| 305 | 20231120 | 134000 | 598173100 | 46200 | 46250 | 46250 | 46200 | 7 |
| 306 | 20231120 | 133900 | 597849500 | 46200 | 46250 | 46250 | 46200 | 8 |
| 307 | 20231120 | 133800 | 597479850 | 46250 | 46250 | 46250 | 46250 | 1 |
| 308 | 20231120 | 133700 | 597433600 | 46250 | 46250 | 46250 | 46250 | 3 |
| 309 | 20231120 | 133600 | 597294850 | 46300 | 46300 | 46300 | 46300 | 220 |
| 310 | 20231120 | 133500 | 587108850 | 46300 | 46250 | 46300 | 46250 | 35 |
| 311 | 20231120 | 133400 | 585489950 | 46250 | 46250 | 46250 | 46250 | 18 |
| 312 | 20231120 | 133300 | 584657450 | 46250 | 46250 | 46250 | 46250 | 307 |
| 313 | 20231120 | 133200 | 570458700 | 46250 | 46200 | 46250 | 46200 | 19 |
| 314 | 20231120 | 133100 | 569580050 | 46200 | 46200 | 46200 | 46200 | 6 |
| 315 | 20231120 | 133000 | 569302850 | 46200 | 46150 | 46200 | 46150 | 741 |
| 316 | 20231120 | 132900 | 535071050 | 46100 | 46100 | 46100 | 46100 | 6 |
| 317 | 20231120 | 132800 | 534794450 | 46100 | 46150 | 46150 | 46100 | 5 |
| 318 | 20231120 | 132700 | 534563800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 319 | 20231120 | 132600 | 534563800 | 46150 | 46150 | 46150 | 46150 | 1 |
| 320 | 20231120 | 132500 | 534517650 | 46150 | 46150 | 46150 | 46150 | 4 |
| 321 | 20231120 | 132400 | 534333050 | 46150 | 46150 | 46150 | 46150 | 1 |
| 322 | 20231120 | 132300 | 534286900 | 46150 | 46150 | 46150 | 46150 | 3 |
| 323 | 20231120 | 132200 | 534148450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 324 | 20231120 | 132100 | 534148450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 325 | 20231120 | 132000 | 534148450 | 46100 | 46150 | 46150 | 46100 | 30 |
| 326 | 20231120 | 131900 | 532764100 | 46150 | 46150 | 46150 | 46150 | 26 |
| 327 | 20231120 | 131800 | 531564200 | 46150 | 46100 | 46150 | 46100 | 4 |
| 328 | 20231120 | 131700 | 531379700 | 46100 | 46100 | 46100 | 46100 | 0 |
| 329 | 20231120 | 131600 | 531379700 | 46100 | 46100 | 46100 | 46100 | 52 |
| 330 | 20231120 | 131500 | 528982500 | 46100 | 46100 | 46100 | 46100 | 3 |
| 331 | 20231120 | 131400 | 528844200 | 46050 | 46050 | 46050 | 46050 | 23 |
| 332 | 20231120 | 131300 | 527785050 | 46100 | 46100 | 46150 | 46100 | 6 |
| 333 | 20231120 | 131200 | 527508300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 334 | 20231120 | 131100 | 527508300 | 46150 | 46150 | 46150 | 46150 | 4 |
| 335 | 20231120 | 131000 | 527323700 | 46150 | 46100 | 46150 | 46100 | 9 |
| 336 | 20231120 | 130900 | 526908450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 337 | 20231120 | 130800 | 526908450 | 46150 | 46150 | 46150 | 46150 | 3 |
| 338 | 20231120 | 130700 | 526770000 | 46150 | 46150 | 46150 | 46150 | 2 |
| 339 | 20231120 | 130600 | 526677700 | 46150 | 46150 | 46150 | 46150 | 3 |
| 340 | 20231120 | 130500 | 526539250 | 46150 | 46150 | 46150 | 46150 | 5 |
| 341 | 20231120 | 130400 | 526308500 | 46150 | 46150 | 46150 | 46150 | 0 |
| 342 | 20231120 | 130300 | 526308500 | 46150 | 46000 | 46150 | 46000 | 22 |
| 343 | 20231120 | 130200 | 525294850 | 46000 | 46050 | 46050 | 46000 | 130 |
| 344 | 20231120 | 130100 | 519314500 | 46100 | 46150 | 46150 | 46100 | 3 |
| 345 | 20231120 | 130000 | 519176100 | 46150 | 46150 | 46150 | 46150 | 1 |
| 346 | 20231120 | 125900 | 519129950 | 46150 | 46150 | 46150 | 46150 | 5 |
| 347 | 20231120 | 125800 | 518899200 | 46150 | 46150 | 46150 | 46150 | 3 |
| 348 | 20231120 | 125700 | 518760750 | 46150 | 46150 | 46150 | 46150 | 0 |
| 349 | 20231120 | 125600 | 518760750 | 46150 | 46000 | 46150 | 46000 | 13 |
| 350 | 20231120 | 125500 | 518162300 | 46050 | 46200 | 46200 | 46050 | 67 |
| 351 | 20231120 | 125400 | 515075200 | 46150 | 46200 | 46200 | 46150 | 6 |
| 352 | 20231120 | 125300 | 514798150 | 46200 | 46100 | 46200 | 46100 | 514 |
| 353 | 20231120 | 125200 | 491077850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 354 | 20231120 | 125100 | 491077850 | 46100 | 46100 | 46100 | 46100 | 24 |
| 355 | 20231120 | 125000 | 489971450 | 46050 | 46100 | 46100 | 46050 | 44 |
| 356 | 20231120 | 124900 | 487945050 | 46100 | 46100 | 46100 | 46100 | 3 |
| 357 | 20231120 | 124800 | 487806750 | 46050 | 46050 | 46050 | 46050 | 17 |
| 358 | 20231120 | 124700 | 487023900 | 46100 | 46100 | 46100 | 46100 | 3 |
| 359 | 20231120 | 124600 | 486885600 | 46100 | 46050 | 46100 | 46050 | 5 |
| 360 | 20231120 | 124500 | 486655200 | 46100 | 46100 | 46100 | 46100 | 1 |
| 361 | 20231120 | 124400 | 486609100 | 46100 | 46100 | 46100 | 46100 | 3 |
| 362 | 20231120 | 124300 | 486470800 | 46100 | 46100 | 46100 | 46100 | 26 |
| 363 | 20231120 | 124200 | 485272200 | 46100 | 46100 | 46100 | 46100 | 502 |
| 364 | 20231120 | 124100 | 462130000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 365 | 20231120 | 124000 | 462130000 | 46100 | 46100 | 46100 | 46100 | 3 |
| 366 | 20231120 | 123900 | 461991700 | 46100 | 46050 | 46100 | 46050 | 23 |
| 367 | 20231120 | 123800 | 460932400 | 46100 | 46050 | 46100 | 46050 | 2 |
| 368 | 20231120 | 123700 | 460840250 | 46100 | 46100 | 46100 | 46100 | 10 |
| 369 | 20231120 | 123600 | 460379250 | 46100 | 46100 | 46100 | 46100 | 0 |
| 370 | 20231120 | 123500 | 460379250 | 46100 | 46100 | 46100 | 46100 | 0 |
| 371 | 20231120 | 123400 | 460379250 | 46100 | 46050 | 46100 | 46050 | 151 |
| 372 | 20231120 | 123300 | 453425550 | 46050 | 46050 | 46050 | 46050 | 0 |
| 373 | 20231120 | 123200 | 453425550 | 46050 | 46050 | 46050 | 46050 | 14 |
| 374 | 20231120 | 123100 | 452780850 | 46050 | 46050 | 46050 | 46050 | 8 |
| 375 | 20231120 | 123000 | 452412450 | 46000 | 46000 | 46000 | 46000 | 53 |
| 376 | 20231120 | 122900 | 449974450 | 46050 | 46050 | 46050 | 46050 | 25 |
| 377 | 20231120 | 122800 | 448823200 | 46050 | 46050 | 46050 | 46050 | 5 |
| 378 | 20231120 | 122700 | 448592950 | 46050 | 46050 | 46050 | 46050 | 4 |
| 379 | 20231120 | 122600 | 448408750 | 46050 | 46050 | 46050 | 46050 | 3 |
| 380 | 20231120 | 122500 | 448270600 | 46050 | 46050 | 46050 | 46050 | 5 |
| 381 | 20231120 | 122400 | 448040350 | 46050 | 46050 | 46050 | 46050 | 31 |
| 382 | 20231120 | 122300 | 446612800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 383 | 20231120 | 122200 | 446612800 | 46050 | 46100 | 46100 | 46050 | 15 |
| 384 | 20231120 | 122100 | 445921950 | 46050 | 46100 | 46100 | 46050 | 3 |
| 385 | 20231120 | 122000 | 445783750 | 46100 | 46100 | 46100 | 46100 | 3 |
| 386 | 20231120 | 121900 | 445645450 | 46100 | 46100 | 46100 | 46100 | 14 |
| 387 | 20231120 | 121800 | 445000050 | 46000 | 46000 | 46000 | 46000 | 1 |
| 388 | 20231120 | 121700 | 444954050 | 46100 | 46100 | 46100 | 46100 | 11 |
| 389 | 20231120 | 121600 | 444446950 | 46100 | 46100 | 46100 | 46100 | 9 |
| 390 | 20231120 | 121500 | 444032050 | 46100 | 46050 | 46100 | 46050 | 5 |
| 391 | 20231120 | 121400 | 443801650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 392 | 20231120 | 121300 | 443801650 | 46050 | 46050 | 46050 | 46050 | 148 |
| 393 | 20231120 | 121200 | 436986250 | 46050 | 46050 | 46050 | 46050 | 8 |
| 394 | 20231120 | 121100 | 436617850 | 46000 | 46050 | 46050 | 46000 | 46 |
| 395 | 20231120 | 121000 | 434499800 | 46050 | 46050 | 46050 | 46000 | 33 |
| 396 | 20231120 | 120900 | 432981150 | 46050 | 46100 | 46100 | 46050 | 10 |
| 397 | 20231120 | 120800 | 432520200 | 46100 | 46100 | 46100 | 46100 | 4 |
| 398 | 20231120 | 120700 | 432335800 | 45950 | 46100 | 46100 | 45950 | 16 |
| 399 | 20231120 | 120600 | 431599100 | 45950 | 46100 | 46100 | 45950 | 49 |
| 400 | 20231120 | 120500 | 429344850 | 46000 | 46100 | 46100 | 46000 | 17 |
| 401 | 20231120 | 120400 | 428562600 | 46050 | 46050 | 46050 | 46050 | 2 |
| 402 | 20231120 | 120300 | 428470500 | 46100 | 46050 | 46100 | 46050 | 11 |
| 403 | 20231120 | 120200 | 427963650 | 46050 | 46050 | 46050 | 46050 | 10 |
| 404 | 20231120 | 120100 | 427503150 | 46000 | 46050 | 46050 | 46000 | 41 |
| 405 | 20231120 | 120000 | 425617100 | 46050 | 46050 | 46050 | 46050 | 4 |
| 406 | 20231120 | 115900 | 425432900 | 46050 | 46100 | 46100 | 46050 | 11 |
| 407 | 20231120 | 115800 | 424926300 | 46100 | 46050 | 46100 | 46050 | 18 |
| 408 | 20231120 | 115700 | 424096750 | 46100 | 46100 | 46100 | 46100 | 0 |
| 409 | 20231120 | 115600 | 424096750 | 46100 | 46100 | 46100 | 46100 | 10 |
| 410 | 20231120 | 115500 | 423635750 | 46100 | 46050 | 46100 | 46050 | 4 |
| 411 | 20231120 | 115400 | 423451400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 412 | 20231120 | 115300 | 423451400 | 46100 | 46100 | 46100 | 46100 | 9 |
| 413 | 20231120 | 115200 | 423036500 | 46100 | 46100 | 46100 | 46100 | 58 |
| 414 | 20231120 | 115100 | 420362700 | 46100 | 46100 | 46100 | 46100 | 8 |
| 415 | 20231120 | 115000 | 419993900 | 46100 | 46050 | 46100 | 46000 | 13 |
| 416 | 20231120 | 114900 | 419395750 | 46100 | 46100 | 46100 | 46100 | 2 |
| 417 | 20231120 | 114800 | 419303550 | 46100 | 46000 | 46100 | 46000 | 207 |
| 418 | 20231120 | 114700 | 409780550 | 46000 | 46000 | 46000 | 46000 | 4 |
| 419 | 20231120 | 114600 | 409596550 | 46050 | 46100 | 46100 | 46050 | 48 |
| 420 | 20231120 | 114500 | 407386050 | 46100 | 46100 | 46100 | 46100 | 1 |
| 421 | 20231120 | 114400 | 407339950 | 46000 | 46050 | 46050 | 46000 | 22 |
| 422 | 20231120 | 114300 | 406327350 | 46100 | 46100 | 46150 | 46100 | 18 |
| 423 | 20231120 | 114200 | 405497000 | 46100 | 46150 | 46150 | 46100 | 49 |
| 424 | 20231120 | 114100 | 403236500 | 46100 | 46150 | 46150 | 46000 | 9 |
| 425 | 20231120 | 114000 | 402821600 | 46150 | 46100 | 46150 | 46000 | 176 |
| 426 | 20231120 | 113900 | 394716650 | 46100 | 46150 | 46150 | 46100 | 2 |
| 427 | 20231120 | 113800 | 394624400 | 46150 | 46100 | 46150 | 46100 | 8 |
| 428 | 20231120 | 113700 | 394255450 | 46100 | 46100 | 46100 | 46100 | 1 |
| 429 | 20231120 | 113600 | 394209350 | 46000 | 46000 | 46150 | 46000 | 14 |
| 430 | 20231120 | 113500 | 393564900 | 46050 | 46150 | 46150 | 46050 | 27 |
| 431 | 20231120 | 113400 | 392321150 | 46150 | 46250 | 46250 | 46150 | 15 |
| 432 | 20231120 | 113300 | 391628000 | 46200 | 46200 | 46200 | 46200 | 1 |
| 433 | 20231120 | 113200 | 391581800 | 46250 | 46250 | 46250 | 46250 | 0 |
| 434 | 20231120 | 113100 | 391581800 | 46250 | 46250 | 46250 | 46250 | 19 |
| 435 | 20231120 | 113000 | 390703050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 436 | 20231120 | 112900 | 390703050 | 46200 | 46200 | 46250 | 46200 | 29 |
| 437 | 20231120 | 112800 | 389363050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 438 | 20231120 | 112700 | 389363050 | 46200 | 46200 | 46200 | 46200 | 13 |
| 439 | 20231120 | 112600 | 388762450 | 46250 | 46250 | 46250 | 46250 | 3 |
| 440 | 20231120 | 112500 | 388623700 | 46200 | 46200 | 46250 | 46200 | 40 |
| 441 | 20231120 | 112400 | 386774850 | 46250 | 46250 | 46250 | 46250 | 5 |
| 442 | 20231120 | 112300 | 386543600 | 46250 | 46250 | 46250 | 46250 | 7 |
| 443 | 20231120 | 112200 | 386219850 | 46300 | 46300 | 46300 | 46300 | 1 |
| 444 | 20231120 | 112100 | 386173550 | 46300 | 46250 | 46300 | 46250 | 26 |
| 445 | 20231120 | 112000 | 384970350 | 46300 | 46300 | 46300 | 46300 | 10 |
| 446 | 20231120 | 111900 | 384507350 | 46300 | 46200 | 46300 | 46200 | 5 |
| 447 | 20231120 | 111800 | 384276050 | 46300 | 46300 | 46300 | 46300 | 17 |
| 448 | 20231120 | 111700 | 383488950 | 46300 | 46350 | 46350 | 46300 | 60 |
| 449 | 20231120 | 111600 | 380710800 | 46300 | 46350 | 46350 | 46300 | 6 |
| 450 | 20231120 | 111500 | 380432950 | 46350 | 46300 | 46350 | 46300 | 80 |
| 451 | 20231120 | 111400 | 376728450 | 46300 | 46300 | 46300 | 46250 | 12 |
| 452 | 20231120 | 111300 | 376172900 | 46200 | 46300 | 46300 | 46200 | 50 |
| 453 | 20231120 | 111200 | 373859900 | 46250 | 46250 | 46250 | 46250 | 44 |
| 454 | 20231120 | 111100 | 371824900 | 46200 | 46200 | 46200 | 46200 | 32 |
| 455 | 20231120 | 111000 | 370346500 | 46200 | 46150 | 46200 | 46150 | 55 |
| 456 | 20231120 | 110900 | 367807700 | 46100 | 46100 | 46100 | 46100 | 75 |
| 457 | 20231120 | 110800 | 364350200 | 46100 | 46050 | 46100 | 46000 | 24 |
| 458 | 20231120 | 110700 | 363244500 | 46050 | 46000 | 46050 | 46000 | 177 |
| 459 | 20231120 | 110600 | 355099050 | 46050 | 46050 | 46050 | 46050 | 22 |
| 460 | 20231120 | 110500 | 354085950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 461 | 20231120 | 110400 | 354085950 | 46050 | 46050 | 46050 | 46050 | 17 |
| 462 | 20231120 | 110300 | 353303100 | 46050 | 46050 | 46050 | 46050 | 8 |
| 463 | 20231120 | 110200 | 352934700 | 46050 | 46100 | 46100 | 46050 | 72 |
| 464 | 20231120 | 110100 | 349617700 | 46050 | 45900 | 46050 | 45900 | 14 |
| 465 | 20231120 | 110000 | 348973150 | 46050 | 46100 | 46100 | 45900 | 15 |
| 466 | 20231120 | 105900 | 348283550 | 46050 | 46000 | 46150 | 46000 | 136 |
| 467 | 20231120 | 105800 | 342017600 | 46150 | 46100 | 46150 | 45950 | 46 |
| 468 | 20231120 | 105700 | 339896700 | 46100 | 45950 | 46100 | 45950 | 7 |
| 469 | 20231120 | 105600 | 339574750 | 46000 | 46000 | 46000 | 45800 | 158 |
| 470 | 20231120 | 105500 | 332315200 | 46000 | 46100 | 46150 | 46000 | 217 |
| 471 | 20231120 | 105400 | 322311500 | 46050 | 45750 | 46050 | 45750 | 1989 |
| 472 | 20231120 | 105300 | 230926050 | 45700 | 45700 | 45700 | 45650 | 125 |
| 473 | 20231120 | 105200 | 225213700 | 45700 | 45650 | 45700 | 45650 | 4 |
| 474 | 20231120 | 105100 | 225030950 | 45650 | 45650 | 45650 | 45650 | 6 |
| 475 | 20231120 | 105000 | 224757050 | 45650 | 45650 | 45650 | 45650 | 68 |
| 476 | 20231120 | 104900 | 221652850 | 45650 | 45600 | 45650 | 45600 | 10 |
| 477 | 20231120 | 104800 | 221196450 | 45650 | 45650 | 45650 | 45650 | 0 |
| 478 | 20231120 | 104700 | 221196450 | 45650 | 45650 | 45650 | 45650 | 2 |
| 479 | 20231120 | 104600 | 221105150 | 45600 | 45650 | 45650 | 45600 | 2 |
| 480 | 20231120 | 104500 | 221013900 | 45650 | 45650 | 45650 | 45650 | 8 |
| 481 | 20231120 | 104400 | 220648700 | 45550 | 45550 | 45550 | 45550 | 2 |
| 482 | 20231120 | 104300 | 220557600 | 45600 | 45600 | 45600 | 45600 | 32 |
| 483 | 20231120 | 104200 | 219098400 | 45600 | 45600 | 45600 | 45600 | 8 |
| 484 | 20231120 | 104100 | 218733600 | 45650 | 45650 | 45650 | 45650 | 0 |
| 485 | 20231120 | 104000 | 218733600 | 45650 | 45650 | 45650 | 45650 | 5 |
| 486 | 20231120 | 103900 | 218505350 | 45600 | 45600 | 45600 | 45600 | 1 |
| 487 | 20231120 | 103800 | 218459750 | 45600 | 45650 | 45650 | 45600 | 7 |
| 488 | 20231120 | 103700 | 218140400 | 45600 | 45650 | 45650 | 45600 | 26 |
| 489 | 20231120 | 103600 | 216954500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 490 | 20231120 | 103500 | 216954500 | 45650 | 45650 | 45650 | 45650 | 3 |
| 491 | 20231120 | 103400 | 216817550 | 45600 | 45600 | 45600 | 45600 | 4 |
| 492 | 20231120 | 103300 | 216635150 | 45650 | 45650 | 45650 | 45650 | 14 |
| 493 | 20231120 | 103200 | 215996050 | 45650 | 45600 | 45650 | 45600 | 22 |
| 494 | 20231120 | 103100 | 214992600 | 45650 | 45650 | 45650 | 45650 | 1 |
| 495 | 20231120 | 103000 | 214946950 | 45700 | 45700 | 45700 | 45700 | 6 |
| 496 | 20231120 | 102900 | 214672750 | 45700 | 45700 | 45700 | 45600 | 57 |
| 497 | 20231120 | 102800 | 212070350 | 45700 | 45700 | 45750 | 45700 | 11 |
| 498 | 20231120 | 102700 | 211567550 | 45650 | 45650 | 45650 | 45650 | 0 |
| 499 | 20231120 | 102600 | 211567550 | 45650 | 45650 | 45700 | 45600 | 37 |
| 500 | 20231120 | 102500 | 209877750 | 45600 | 45600 | 45600 | 45600 | 1 |
| 501 | 20231120 | 102400 | 209832150 | 45600 | 45500 | 45600 | 45500 | 416 |
| 502 | 20231120 | 102300 | 190862900 | 45600 | 45600 | 45600 | 45600 | 3 |
| 503 | 20231120 | 102200 | 190726100 | 45600 | 45550 | 45600 | 45550 | 9 |
| 504 | 20231120 | 102100 | 190315750 | 45550 | 45500 | 45550 | 45500 | 66 |
| 505 | 20231120 | 102000 | 187310000 | 45500 | 45500 | 45500 | 45500 | 4 |
| 506 | 20231120 | 101900 | 187128000 | 45550 | 45550 | 45550 | 45450 | 33 |
| 507 | 20231120 | 101800 | 185626150 | 45600 | 45550 | 45600 | 45550 | 6 |
| 508 | 20231120 | 101700 | 185352700 | 45550 | 45200 | 45550 | 45200 | 1419 |
| 509 | 20231120 | 101600 | 120921850 | 45300 | 45250 | 45300 | 45250 | 13 |
| 510 | 20231120 | 101500 | 120333400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 511 | 20231120 | 101400 | 120333400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 512 | 20231120 | 101300 | 120333400 | 45300 | 45250 | 45300 | 45200 | 7 |
| 513 | 20231120 | 101200 | 120016650 | 45200 | 45200 | 45200 | 45200 | 0 |
| 514 | 20231120 | 101100 | 120016650 | 45200 | 45250 | 45300 | 45200 | 9 |
| 515 | 20231120 | 101000 | 119609500 | 45300 | 45300 | 45300 | 45300 | 11 |
| 516 | 20231120 | 100900 | 119111200 | 45300 | 45250 | 45300 | 45200 | 144 |
| 517 | 20231120 | 100800 | 112588450 | 45250 | 45250 | 45250 | 45250 | 0 |
| 518 | 20231120 | 100700 | 112588450 | 45250 | 45250 | 45250 | 45250 | 1 |
| 519 | 20231120 | 100600 | 112543200 | 45250 | 45250 | 45250 | 45250 | 4 |
| 520 | 20231120 | 100500 | 112362200 | 45250 | 45200 | 45250 | 45200 | 4 |
| 521 | 20231120 | 100400 | 112181300 | 45300 | 45300 | 45300 | 45250 | 14 |
| 522 | 20231120 | 100300 | 111547150 | 45250 | 45250 | 45250 | 45250 | 30 |
| 523 | 20231120 | 100200 | 110189650 | 45300 | 45300 | 45300 | 45300 | 0 |
| 524 | 20231120 | 100100 | 110189650 | 45300 | 45300 | 45300 | 45300 | 3 |
| 525 | 20231120 | 100000 | 110053750 | 45300 | 45250 | 45300 | 45250 | 14 |
| 526 | 20231120 | 095900 | 109420200 | 45250 | 45250 | 45250 | 45250 | 22 |
| 527 | 20231120 | 095800 | 108424700 | 45250 | 45200 | 45250 | 45200 | 4 |
| 528 | 20231120 | 095700 | 108243750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 529 | 20231120 | 095600 | 108243750 | 45200 | 45200 | 45200 | 45200 | 48 |
| 530 | 20231120 | 095500 | 106074150 | 45150 | 45150 | 45150 | 45150 | 3 |
| 531 | 20231120 | 095400 | 105938700 | 45150 | 45150 | 45200 | 45150 | 8 |
| 532 | 20231120 | 095300 | 105577350 | 45200 | 45200 | 45200 | 45200 | 1 |
| 533 | 20231120 | 095200 | 105532150 | 45200 | 45300 | 45300 | 45200 | 170 |
| 534 | 20231120 | 095100 | 97844400 | 45250 | 45300 | 45300 | 45250 | 2 |
| 535 | 20231120 | 095000 | 97753850 | 45300 | 45300 | 45300 | 45300 | 10 |
| 536 | 20231120 | 094900 | 97300850 | 45350 | 45250 | 45350 | 45200 | 31 |
| 537 | 20231120 | 094800 | 95897350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 538 | 20231120 | 094700 | 95897350 | 45250 | 45300 | 45300 | 45250 | 5 |
| 539 | 20231120 | 094600 | 95670950 | 45200 | 45200 | 45200 | 45200 | 23 |
| 540 | 20231120 | 094500 | 94631350 | 45200 | 45250 | 45250 | 45150 | 601 |
| 541 | 20231120 | 094400 | 67462150 | 45400 | 45400 | 45400 | 45400 | 3 |
| 542 | 20231120 | 094300 | 67325950 | 45400 | 45400 | 45400 | 45400 | 60 |
| 543 | 20231120 | 094200 | 64601950 | 45400 | 45400 | 45400 | 45400 | 3 |
| 544 | 20231120 | 094100 | 64465750 | 45250 | 45300 | 45300 | 45250 | 30 |
| 545 | 20231120 | 094000 | 63107700 | 45350 | 45400 | 45400 | 45350 | 16 |
| 546 | 20231120 | 093900 | 62381400 | 45400 | 45400 | 45400 | 45400 | 3 |
| 547 | 20231120 | 093800 | 62245200 | 45400 | 45350 | 45400 | 45350 | 5 |
| 548 | 20231120 | 093700 | 62018400 | 45400 | 45400 | 45400 | 45350 | 17 |
| 549 | 20231120 | 093600 | 61247150 | 45350 | 45350 | 45350 | 45350 | 33 |
| 550 | 20231120 | 093500 | 59750600 | 45350 | 45400 | 45400 | 45350 | 4 |
| 551 | 20231120 | 093400 | 59569050 | 45400 | 45400 | 45400 | 45400 | 3 |
| 552 | 20231120 | 093300 | 59432850 | 45400 | 45400 | 45400 | 45400 | 0 |
| 553 | 20231120 | 093200 | 59432850 | 45400 | 45350 | 45400 | 45350 | 9 |
| 554 | 20231120 | 093100 | 59024500 | 45350 | 45350 | 45350 | 45350 | 30 |
| 555 | 20231120 | 093000 | 57664000 | 45400 | 45450 | 45450 | 45400 | 33 |
| 556 | 20231120 | 092900 | 56165700 | 45450 | 45450 | 45450 | 45450 | 11 |
| 557 | 20231120 | 092800 | 55665750 | 45450 | 45450 | 45450 | 45400 | 53 |
| 558 | 20231120 | 092700 | 53258900 | 45550 | 45550 | 45550 | 45550 | 4 |
| 559 | 20231120 | 092600 | 53076700 | 45550 | 45550 | 45550 | 45550 | 95 |
| 560 | 20231120 | 092500 | 48749450 | 45600 | 45450 | 45600 | 45450 | 13 |
| 561 | 20231120 | 092400 | 48158250 | 45600 | 45500 | 45600 | 45500 | 22 |
| 562 | 20231120 | 092300 | 47156500 | 45450 | 45450 | 45450 | 45450 | 5 |
| 563 | 20231120 | 092200 | 46929250 | 45450 | 45450 | 45450 | 45450 | 3 |
| 564 | 20231120 | 092100 | 46792900 | 45350 | 45350 | 45400 | 45350 | 45 |
| 565 | 20231120 | 092000 | 44752000 | 45300 | 45250 | 45300 | 45250 | 181 |
| 566 | 20231120 | 091900 | 36554150 | 45200 | 45250 | 45250 | 45200 | 47 |
| 567 | 20231120 | 091800 | 34427600 | 45250 | 45150 | 45250 | 45150 | 63 |
| 568 | 20231120 | 091700 | 31580850 | 45150 | 45250 | 45250 | 45150 | 26 |
| 569 | 20231120 | 091600 | 30406350 | 45250 | 45300 | 45300 | 45200 | 28 |
| 570 | 20231120 | 091500 | 29138100 | 45300 | 45200 | 45300 | 45200 | 6 |
| 571 | 20231120 | 091400 | 28866600 | 45300 | 45300 | 45300 | 45300 | 0 |
| 572 | 20231120 | 091300 | 28866600 | 45300 | 45300 | 45300 | 45300 | 2 |
| 573 | 20231120 | 091200 | 28776000 | 45350 | 45300 | 45350 | 45050 | 83 |
| 574 | 20231120 | 091100 | 25022500 | 45300 | 45300 | 45300 | 45300 | 31 |
| 575 | 20231120 | 091000 | 23618200 | 45050 | 45050 | 45050 | 45050 | 8 |
| 576 | 20231120 | 090900 | 23257800 | 45200 | 45250 | 45250 | 45200 | 31 |
| 577 | 20231120 | 090800 | 21856500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 578 | 20231120 | 090700 | 21856500 | 45600 | 45600 | 45600 | 45600 | 28 |
| 579 | 20231120 | 090600 | 20579700 | 45650 | 45550 | 45650 | 45550 | 31 |
| 580 | 20231120 | 090500 | 19166500 | 45200 | 45450 | 45450 | 45200 | 70 |
| 581 | 20231120 | 090400 | 15988500 | 45400 | 45350 | 45400 | 45350 | 55 |
| 582 | 20231120 | 090300 | 13491600 | 45350 | 45350 | 45350 | 45350 | 4 |
| 583 | 20231120 | 090200 | 13310200 | 45900 | 45900 | 45900 | 45900 | 24 |
| 584 | 20231120 | 090100 | 12208600 | 45200 | 46000 | 46000 | 45200 | 11 |
| 585 | 20231120 | 090000 | 11705600 | 46000 | 46000 | 46000 | 45600 | 255 |