33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 190500 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 37932 |
| 3 | 20231120 | 190400 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20231120 | 190300 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20231120 | 190200 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20231120 | 190100 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20231120 | 190000 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20231120 | 185900 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20231120 | 185800 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20231120 | 185700 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20231120 | 185600 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20231120 | 185500 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20231120 | 185400 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20231120 | 185300 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20231120 | 185200 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20231120 | 185100 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20231120 | 185000 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20231120 | 184900 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20231120 | 184800 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20231120 | 184700 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20231120 | 184600 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20231120 | 184500 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20231120 | 184400 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20231120 | 184300 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20231120 | 184200 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20231120 | 184100 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20231120 | 184000 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20231120 | 183900 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20231120 | 183800 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20231120 | 183700 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20231120 | 183600 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20231120 | 183500 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 37932 |
| 33 | 20231120 | 183400 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20231120 | 183300 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20231120 | 183200 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20231120 | 183100 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20231120 | 183000 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20231120 | 182900 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20231120 | 182800 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20231120 | 182700 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20231120 | 182600 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20231120 | 182500 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20231120 | 182400 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20231120 | 182300 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20231120 | 182200 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20231120 | 182100 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20231120 | 182000 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20231120 | 181900 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20231120 | 181800 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20231120 | 181700 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20231120 | 181600 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20231120 | 181500 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20231120 | 181400 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20231120 | 181300 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20231120 | 181200 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20231120 | 181100 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20231120 | 181000 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20231120 | 180900 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20231120 | 180800 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20231120 | 180700 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20231120 | 180600 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20231120 | 180500 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 37932 |
| 63 | 20231120 | 180400 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20231120 | 180300 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20231120 | 180200 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20231120 | 180100 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20231120 | 180000 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20231120 | 175900 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20231120 | 175800 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20231120 | 175700 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20231120 | 175600 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20231120 | 175500 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20231120 | 175400 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20231120 | 175300 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20231120 | 175200 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20231120 | 175100 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20231120 | 175000 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20231120 | 174900 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20231120 | 174800 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20231120 | 174700 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20231120 | 174600 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20231120 | 174500 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20231120 | 174400 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20231120 | 174300 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20231120 | 174200 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20231120 | 174100 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20231120 | 174000 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20231120 | 173900 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20231120 | 173800 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20231120 | 173700 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20231120 | 173600 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20231120 | 173500 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 37932 |
| 93 | 20231120 | 173400 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20231120 | 173300 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20231120 | 173200 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20231120 | 173100 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20231120 | 173000 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20231120 | 172900 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20231120 | 172800 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20231120 | 172700 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20231120 | 172600 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20231120 | 172500 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20231120 | 172400 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20231120 | 172300 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20231120 | 172200 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20231120 | 172100 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20231120 | 172000 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20231120 | 171900 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20231120 | 171800 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20231120 | 171700 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20231120 | 171600 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20231120 | 171500 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20231120 | 171400 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20231120 | 171300 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20231120 | 171200 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20231120 | 171100 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20231120 | 171000 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20231120 | 170900 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20231120 | 170800 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20231120 | 170700 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20231120 | 170600 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20231120 | 170500 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 37932 |
| 123 | 20231120 | 170400 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20231120 | 170300 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20231120 | 170200 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20231120 | 170100 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20231120 | 170000 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20231120 | 165900 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20231120 | 165800 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20231120 | 165700 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20231120 | 165600 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20231120 | 165500 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20231120 | 165400 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20231120 | 165300 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20231120 | 165200 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20231120 | 165100 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20231120 | 165000 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20231120 | 164900 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20231120 | 164800 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20231120 | 164700 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20231120 | 164600 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20231120 | 164500 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20231120 | 164400 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20231120 | 164300 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20231120 | 164200 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20231120 | 164100 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20231120 | 164000 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20231120 | 163900 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20231120 | 163800 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20231120 | 163700 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20231120 | 163600 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20231120 | 163500 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 37932 |
| 153 | 20231120 | 163400 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20231120 | 163300 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20231120 | 163200 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20231120 | 163100 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20231120 | 163000 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20231120 | 162900 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20231120 | 162800 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20231120 | 162700 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20231120 | 162600 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20231120 | 162500 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20231120 | 162400 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20231120 | 162300 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20231120 | 162200 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20231120 | 162100 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20231120 | 162000 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20231120 | 161900 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20231120 | 161800 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20231120 | 161700 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20231120 | 161600 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20231120 | 161500 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20231120 | 161400 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20231120 | 161300 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20231120 | 161200 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20231120 | 161100 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20231120 | 161000 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20231120 | 160900 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20231120 | 160800 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20231120 | 160700 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20231120 | 160600 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20231120 | 160500 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 37932 |
| 183 | 20231120 | 160400 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20231120 | 160300 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20231120 | 160200 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20231120 | 160100 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20231120 | 160000 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20231120 | 155900 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20231120 | 155800 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20231120 | 155700 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20231120 | 155600 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20231120 | 155500 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20231120 | 155400 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20231120 | 155300 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20231120 | 155200 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20231120 | 155100 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20231120 | 155000 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20231120 | 154900 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20231120 | 154800 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20231120 | 154700 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20231120 | 154600 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20231120 | 154500 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20231120 | 154400 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20231120 | 154300 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20231120 | 154200 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20231120 | 154100 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20231120 | 154000 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20231120 | 153900 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20231120 | 153800 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20231120 | 153700 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20231120 | 153600 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 212 | 20231120 | 153500 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 37932 |
| 213 | 20231120 | 153400 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20231120 | 153300 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20231120 | 153200 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20231120 | 153100 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20231120 | 153000 | 11838986000 | 25900 | 25900 | 25900 | 25900 | 37932 |
| 218 | 20231120 | 152900 | 10856547200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 219 | 20231120 | 152800 | 10856547200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 220 | 20231120 | 152700 | 10856547200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 221 | 20231120 | 152600 | 10856547200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 222 | 20231120 | 152500 | 10856547200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 223 | 20231120 | 152400 | 10856547200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 224 | 20231120 | 152300 | 10856547200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 225 | 20231120 | 152200 | 10856547200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 226 | 20231120 | 152100 | 10856547200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 227 | 20231120 | 152000 | 10856547200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 228 | 20231120 | 151900 | 10856547200 | 25800 | 25850 | 25850 | 25800 | 2314 |
| 229 | 20231120 | 151800 | 10796806000 | 25850 | 25850 | 25850 | 25800 | 1554 |
| 230 | 20231120 | 151700 | 10756637250 | 25850 | 25850 | 25850 | 25800 | 1461 |
| 231 | 20231120 | 151600 | 10718901450 | 25850 | 25850 | 25900 | 25800 | 2696 |
| 232 | 20231120 | 151500 | 10649211450 | 25900 | 25850 | 25900 | 25850 | 677 |
| 233 | 20231120 | 151400 | 10631700500 | 25900 | 25850 | 25900 | 25800 | 2363 |
| 234 | 20231120 | 151300 | 10570585750 | 25850 | 25900 | 25900 | 25800 | 5546 |
| 235 | 20231120 | 151200 | 10427195150 | 25900 | 25900 | 25900 | 25850 | 1291 |
| 236 | 20231120 | 151100 | 10393766850 | 25900 | 25900 | 25900 | 25850 | 696 |
| 237 | 20231120 | 151000 | 10375746350 | 25900 | 25900 | 25900 | 25850 | 1285 |
| 238 | 20231120 | 150900 | 10342486100 | 25900 | 25900 | 25900 | 25850 | 774 |
| 239 | 20231120 | 150800 | 10322440200 | 25850 | 25900 | 25900 | 25850 | 592 |
| 240 | 20231120 | 150700 | 10307122750 | 25900 | 25900 | 25900 | 25850 | 294 |
| 241 | 20231120 | 150600 | 10299512550 | 25900 | 25900 | 25900 | 25850 | 816 |
| 242 | 20231120 | 150500 | 10278402400 | 25900 | 25850 | 25900 | 25850 | 493 |
| 243 | 20231120 | 150400 | 10265639700 | 25850 | 25900 | 25900 | 25850 | 1480 |
| 244 | 20231120 | 150300 | 10227313600 | 25900 | 25900 | 25900 | 25850 | 966 |
| 245 | 20231120 | 150200 | 10202308400 | 25850 | 25900 | 25900 | 25850 | 3421 |
| 246 | 20231120 | 150100 | 10113838100 | 25850 | 25900 | 25900 | 25850 | 121 |
| 247 | 20231120 | 150000 | 10110706250 | 25900 | 25900 | 25900 | 25850 | 485 |
| 248 | 20231120 | 145900 | 10098150150 | 25900 | 25900 | 25900 | 25850 | 911 |
| 249 | 20231120 | 145800 | 10074559450 | 25900 | 25900 | 25900 | 25850 | 807 |
| 250 | 20231120 | 145700 | 10053661550 | 25900 | 25850 | 25900 | 25850 | 819 |
| 251 | 20231120 | 145600 | 10032453450 | 25900 | 25850 | 25900 | 25850 | 1391 |
| 252 | 20231120 | 145500 | 9996428450 | 25900 | 25900 | 25900 | 25850 | 664 |
| 253 | 20231120 | 145400 | 9979237450 | 25900 | 25900 | 25900 | 25850 | 495 |
| 254 | 20231120 | 145300 | 9966419700 | 25900 | 25900 | 25900 | 25850 | 935 |
| 255 | 20231120 | 145200 | 9942207250 | 25900 | 25900 | 25900 | 25850 | 677 |
| 256 | 20231120 | 145100 | 9924677050 | 25900 | 25900 | 25900 | 25850 | 1018 |
| 257 | 20231120 | 145000 | 9898316800 | 25900 | 25850 | 25900 | 25850 | 299 |
| 258 | 20231120 | 144900 | 9890575200 | 25850 | 25900 | 25900 | 25850 | 913 |
| 259 | 20231120 | 144800 | 9866930550 | 25900 | 25900 | 25900 | 25850 | 1218 |
| 260 | 20231120 | 144700 | 9835388300 | 25900 | 25900 | 25900 | 25850 | 237 |
| 261 | 20231120 | 144600 | 9829250700 | 25900 | 25900 | 25950 | 25850 | 526 |
| 262 | 20231120 | 144500 | 9815631850 | 25950 | 25900 | 25950 | 25850 | 3447 |
| 263 | 20231120 | 144400 | 9726352500 | 25900 | 25900 | 25900 | 25850 | 320 |
| 264 | 20231120 | 144300 | 9718065350 | 25900 | 25900 | 25900 | 25850 | 2090 |
| 265 | 20231120 | 144200 | 9663991100 | 25900 | 25850 | 25900 | 25850 | 566 |
| 266 | 20231120 | 144100 | 9649341100 | 25900 | 25900 | 25900 | 25850 | 339 |
| 267 | 20231120 | 144000 | 9640564550 | 25900 | 25900 | 25900 | 25850 | 1108 |
| 268 | 20231120 | 143900 | 9611873300 | 25900 | 25850 | 25900 | 25850 | 586 |
| 269 | 20231120 | 143800 | 9596699800 | 25850 | 25900 | 25900 | 25850 | 800 |
| 270 | 20231120 | 143700 | 9575984450 | 25900 | 25900 | 25900 | 25850 | 1116 |
| 271 | 20231120 | 143600 | 9547088650 | 25850 | 25900 | 25900 | 25850 | 410 |
| 272 | 20231120 | 143500 | 9536475400 | 25900 | 25850 | 25900 | 25850 | 876 |
| 273 | 20231120 | 143400 | 9513789050 | 25900 | 25900 | 25900 | 25850 | 1560 |
| 274 | 20231120 | 143300 | 9473432500 | 25900 | 25900 | 25900 | 25850 | 1123 |
| 275 | 20231120 | 143200 | 9444351650 | 25900 | 25900 | 25900 | 25850 | 789 |
| 276 | 20231120 | 143100 | 9423921300 | 25850 | 25850 | 25900 | 25850 | 709 |
| 277 | 20231120 | 143000 | 9405567700 | 25900 | 25850 | 25900 | 25850 | 1095 |
| 278 | 20231120 | 142900 | 9377212800 | 25900 | 25900 | 25900 | 25850 | 1482 |
| 279 | 20231120 | 142800 | 9338832900 | 25900 | 25900 | 25900 | 25850 | 489 |
| 280 | 20231120 | 142700 | 9326177350 | 25900 | 25900 | 25900 | 25850 | 873 |
| 281 | 20231120 | 142600 | 9303569250 | 25900 | 25900 | 25900 | 25850 | 427 |
| 282 | 20231120 | 142500 | 9292518500 | 25850 | 25850 | 25900 | 25850 | 942 |
| 283 | 20231120 | 142400 | 9268159750 | 25850 | 25850 | 25850 | 25800 | 2938 |
| 284 | 20231120 | 142300 | 9192213200 | 25850 | 25900 | 25900 | 25800 | 2367 |
| 285 | 20231120 | 142200 | 9131020350 | 25900 | 25850 | 25900 | 25850 | 1229 |
| 286 | 20231120 | 142100 | 9099211150 | 25850 | 25850 | 25850 | 25800 | 251 |
| 287 | 20231120 | 142000 | 9092723600 | 25850 | 25850 | 25850 | 25800 | 652 |
| 288 | 20231120 | 141900 | 9075870050 | 25850 | 25850 | 25850 | 25800 | 3809 |
| 289 | 20231120 | 141800 | 8977408050 | 25850 | 25800 | 25850 | 25800 | 133 |
| 290 | 20231120 | 141700 | 8973970800 | 25850 | 25850 | 25850 | 25800 | 414 |
| 291 | 20231120 | 141600 | 8963269100 | 25850 | 25850 | 25850 | 25800 | 814 |
| 292 | 20231120 | 141500 | 8942228100 | 25850 | 25800 | 25850 | 25800 | 638 |
| 293 | 20231120 | 141400 | 8925763950 | 25850 | 25850 | 25850 | 25800 | 966 |
| 294 | 20231120 | 141300 | 8900793700 | 25850 | 25850 | 25850 | 25800 | 1131 |
| 295 | 20231120 | 141200 | 8871604600 | 25800 | 25850 | 25850 | 25800 | 653 |
| 296 | 20231120 | 141100 | 8854745700 | 25850 | 25850 | 25850 | 25800 | 1156 |
| 297 | 20231120 | 141000 | 8824863800 | 25850 | 25850 | 25850 | 25800 | 534 |
| 298 | 20231120 | 140900 | 8811066050 | 25850 | 25850 | 25850 | 25800 | 790 |
| 299 | 20231120 | 140800 | 8790646850 | 25850 | 25850 | 25850 | 25800 | 572 |
| 300 | 20231120 | 140700 | 8775861350 | 25800 | 25850 | 25850 | 25800 | 1152 |
| 301 | 20231120 | 140600 | 8746084500 | 25800 | 25800 | 25850 | 25800 | 1719 |
| 302 | 20231120 | 140500 | 8701673950 | 25850 | 25850 | 25850 | 25800 | 366 |
| 303 | 20231120 | 140400 | 8692213350 | 25850 | 25800 | 25850 | 25800 | 405 |
| 304 | 20231120 | 140300 | 8681744700 | 25850 | 25850 | 25850 | 25800 | 855 |
| 305 | 20231120 | 140200 | 8659643100 | 25850 | 25850 | 25850 | 25800 | 1602 |
| 306 | 20231120 | 140100 | 8618231950 | 25850 | 25850 | 25850 | 25800 | 1044 |
| 307 | 20231120 | 140000 | 8591244900 | 25850 | 25800 | 25850 | 25800 | 274 |
| 308 | 20231120 | 135900 | 8584162800 | 25850 | 25800 | 25850 | 25800 | 457 |
| 309 | 20231120 | 135800 | 8572357950 | 25850 | 25850 | 25850 | 25800 | 801 |
| 310 | 20231120 | 135700 | 8551653100 | 25850 | 25850 | 25850 | 25800 | 299 |
| 311 | 20231120 | 135600 | 8543924550 | 25850 | 25800 | 25850 | 25800 | 566 |
| 312 | 20231120 | 135500 | 8529304850 | 25800 | 25850 | 25850 | 25800 | 1635 |
| 313 | 20231120 | 135400 | 8487050500 | 25850 | 25850 | 25850 | 25800 | 873 |
| 314 | 20231120 | 135300 | 8464520750 | 25850 | 25850 | 25850 | 25800 | 1024 |
| 315 | 20231120 | 135200 | 8438063550 | 25850 | 25850 | 25850 | 25800 | 242 |
| 316 | 20231120 | 135100 | 8431808400 | 25850 | 25800 | 25850 | 25800 | 288 |
| 317 | 20231120 | 135000 | 8424365250 | 25850 | 25850 | 25850 | 25800 | 1128 |
| 318 | 20231120 | 134900 | 8395220650 | 25850 | 25900 | 25900 | 25800 | 5340 |
| 319 | 20231120 | 134800 | 8257300850 | 25850 | 25850 | 25850 | 25800 | 2488 |
| 320 | 20231120 | 134700 | 8192986400 | 25850 | 25850 | 25850 | 25800 | 2236 |
| 321 | 20231120 | 134600 | 8135186650 | 25850 | 25850 | 25850 | 25800 | 527 |
| 322 | 20231120 | 134500 | 8121564300 | 25850 | 25850 | 25850 | 25800 | 1207 |
| 323 | 20231120 | 134400 | 8090369950 | 25850 | 25850 | 25850 | 25800 | 3475 |
| 324 | 20231120 | 134300 | 8000544650 | 25850 | 25850 | 25850 | 25800 | 642 |
| 325 | 20231120 | 134200 | 7983952250 | 25850 | 25850 | 25850 | 25800 | 911 |
| 326 | 20231120 | 134100 | 7960407900 | 25850 | 25850 | 25850 | 25800 | 471 |
| 327 | 20231120 | 134000 | 7948233200 | 25850 | 25800 | 25850 | 25800 | 735 |
| 328 | 20231120 | 133900 | 7929237150 | 25800 | 25850 | 25850 | 25800 | 1347 |
| 329 | 20231120 | 133800 | 7894453250 | 25850 | 25850 | 25850 | 25800 | 391 |
| 330 | 20231120 | 133700 | 7884346300 | 25850 | 25850 | 25850 | 25800 | 779 |
| 331 | 20231120 | 133600 | 7864212850 | 25850 | 25800 | 25850 | 25800 | 828 |
| 332 | 20231120 | 133500 | 7842823350 | 25850 | 25800 | 25850 | 25800 | 363 |
| 333 | 20231120 | 133400 | 7833440150 | 25850 | 25800 | 25850 | 25800 | 752 |
| 334 | 20231120 | 133300 | 7814004200 | 25850 | 25800 | 25850 | 25800 | 479 |
| 335 | 20231120 | 133200 | 7801622450 | 25850 | 25850 | 25850 | 25800 | 1184 |
| 336 | 20231120 | 133100 | 7771025200 | 25850 | 25800 | 25850 | 25800 | 262 |
| 337 | 20231120 | 133000 | 7764255600 | 25800 | 25800 | 25850 | 25800 | 401 |
| 338 | 20231120 | 132900 | 7753890300 | 25850 | 25850 | 25850 | 25800 | 972 |
| 339 | 20231120 | 132800 | 7728764150 | 25850 | 25850 | 25850 | 25800 | 329 |
| 340 | 20231120 | 132700 | 7720269750 | 25850 | 25850 | 25850 | 25800 | 903 |
| 341 | 20231120 | 132600 | 7696930600 | 25850 | 25850 | 25850 | 25800 | 403 |
| 342 | 20231120 | 132500 | 7686513950 | 25850 | 25850 | 25850 | 25800 | 306 |
| 343 | 20231120 | 132400 | 7678604650 | 25800 | 25850 | 25850 | 25800 | 794 |
| 344 | 20231120 | 132300 | 7658081450 | 25850 | 25850 | 25850 | 25800 | 280 |
| 345 | 20231120 | 132200 | 7650843800 | 25850 | 25850 | 25850 | 25800 | 424 |
| 346 | 20231120 | 132100 | 7639883750 | 25850 | 25800 | 25850 | 25800 | 874 |
| 347 | 20231120 | 132000 | 7617291750 | 25850 | 25800 | 25850 | 25800 | 275 |
| 348 | 20231120 | 131900 | 7610183550 | 25850 | 25850 | 25850 | 25800 | 822 |
| 349 | 20231120 | 131800 | 7588934900 | 25850 | 25850 | 25850 | 25800 | 578 |
| 350 | 20231120 | 131700 | 7573996150 | 25850 | 25850 | 25850 | 25800 | 325 |
| 351 | 20231120 | 131600 | 7565598150 | 25850 | 25850 | 25850 | 25800 | 686 |
| 352 | 20231120 | 131500 | 7547865400 | 25850 | 25800 | 25850 | 25800 | 608 |
| 353 | 20231120 | 131400 | 7532163500 | 25850 | 25850 | 25850 | 25800 | 197 |
| 354 | 20231120 | 131300 | 7527071250 | 25850 | 25850 | 25850 | 25800 | 776 |
| 355 | 20231120 | 131200 | 7507012000 | 25850 | 25850 | 25850 | 25800 | 691 |
| 356 | 20231120 | 131100 | 7489150100 | 25850 | 25800 | 25850 | 25800 | 958 |
| 357 | 20231120 | 131000 | 7464393850 | 25850 | 25800 | 25850 | 25800 | 850 |
| 358 | 20231120 | 130900 | 7442446700 | 25850 | 25850 | 25850 | 25850 | 1371 |
| 359 | 20231120 | 130800 | 7407006350 | 25850 | 25850 | 25850 | 25800 | 701 |
| 360 | 20231120 | 130700 | 7388885750 | 25850 | 25850 | 25850 | 25800 | 356 |
| 361 | 20231120 | 130600 | 7379683400 | 25850 | 25800 | 25850 | 25800 | 972 |
| 362 | 20231120 | 130500 | 7354557950 | 25800 | 25800 | 25850 | 25800 | 653 |
| 363 | 20231120 | 130400 | 7337699150 | 25850 | 25850 | 25850 | 25800 | 324 |
| 364 | 20231120 | 130300 | 7329326400 | 25850 | 25850 | 25850 | 25800 | 1119 |
| 365 | 20231120 | 130200 | 7300403600 | 25850 | 25850 | 25850 | 25850 | 175 |
| 366 | 20231120 | 130100 | 7295879850 | 25850 | 25850 | 25850 | 25800 | 336 |
| 367 | 20231120 | 130000 | 7287194600 | 25850 | 25800 | 25850 | 25800 | 991 |
| 368 | 20231120 | 125900 | 7261577450 | 25850 | 25800 | 25850 | 25800 | 133 |
| 369 | 20231120 | 125800 | 7258139450 | 25850 | 25850 | 25850 | 25800 | 1040 |
| 370 | 20231120 | 125700 | 7231257400 | 25800 | 25850 | 25850 | 25800 | 259 |
| 371 | 20231120 | 125600 | 7224562500 | 25850 | 25800 | 25850 | 25800 | 224 |
| 372 | 20231120 | 125500 | 7218776900 | 25850 | 25850 | 25850 | 25800 | 1604 |
| 373 | 20231120 | 125400 | 7177313950 | 25850 | 25800 | 25850 | 25800 | 1194 |
| 374 | 20231120 | 125300 | 7146449800 | 25850 | 25850 | 25850 | 25800 | 843 |
| 375 | 20231120 | 125200 | 7124658300 | 25800 | 25800 | 25850 | 25800 | 382 |
| 376 | 20231120 | 125100 | 7114784100 | 25850 | 25850 | 25850 | 25800 | 408 |
| 377 | 20231120 | 125000 | 7104237600 | 25850 | 25850 | 25850 | 25800 | 4415 |
| 378 | 20231120 | 124900 | 6990120100 | 25850 | 25850 | 25850 | 25800 | 224 |
| 379 | 20231120 | 124800 | 6984329900 | 25800 | 25850 | 25850 | 25800 | 129 |
| 380 | 20231120 | 124700 | 6980995700 | 25800 | 25800 | 25850 | 25800 | 812 |
| 381 | 20231120 | 124600 | 6960006350 | 25850 | 25850 | 25850 | 25800 | 216 |
| 382 | 20231120 | 124500 | 6954423200 | 25850 | 25800 | 25850 | 25800 | 803 |
| 383 | 20231120 | 124400 | 6933666250 | 25850 | 25850 | 25850 | 25800 | 535 |
| 384 | 20231120 | 124300 | 6919836850 | 25800 | 25850 | 25850 | 25800 | 355 |
| 385 | 20231120 | 124200 | 6910660450 | 25850 | 25850 | 25850 | 25800 | 584 |
| 386 | 20231120 | 124100 | 6895564550 | 25850 | 25850 | 25850 | 25800 | 316 |
| 387 | 20231120 | 124000 | 6887396750 | 25850 | 25800 | 25850 | 25800 | 544 |
| 388 | 20231120 | 123900 | 6873341550 | 25850 | 25800 | 25850 | 25800 | 1360 |
| 389 | 20231120 | 123800 | 6838185900 | 25800 | 25850 | 25850 | 25800 | 404 |
| 390 | 20231120 | 123700 | 6827742750 | 25850 | 25850 | 25850 | 25800 | 1070 |
| 391 | 20231120 | 123600 | 6800083650 | 25800 | 25850 | 25850 | 25800 | 350 |
| 392 | 20231120 | 123500 | 6791037400 | 25800 | 25800 | 25850 | 25800 | 205 |
| 393 | 20231120 | 123400 | 6785743600 | 25800 | 25850 | 25850 | 25800 | 981 |
| 394 | 20231120 | 123300 | 6760391200 | 25800 | 25800 | 25850 | 25800 | 927 |
| 395 | 20231120 | 123200 | 6736472650 | 25850 | 25800 | 25850 | 25800 | 764 |
| 396 | 20231120 | 123100 | 6716742450 | 25750 | 25800 | 25800 | 25750 | 643 |
| 397 | 20231120 | 123000 | 6700153350 | 25800 | 25800 | 25800 | 25750 | 2846 |
| 398 | 20231120 | 122900 | 6626729500 | 25800 | 25800 | 25800 | 25750 | 1217 |
| 399 | 20231120 | 122800 | 6595334450 | 25800 | 25750 | 25800 | 25750 | 364 |
| 400 | 20231120 | 122700 | 6585946350 | 25750 | 25800 | 25800 | 25750 | 211 |
| 401 | 20231120 | 122600 | 6580508150 | 25800 | 25750 | 25800 | 25750 | 1590 |
| 402 | 20231120 | 122500 | 6539514450 | 25800 | 25800 | 25800 | 25750 | 727 |
| 403 | 20231120 | 122400 | 6520760650 | 25750 | 25750 | 25800 | 25750 | 845 |
| 404 | 20231120 | 122300 | 6498971600 | 25750 | 25800 | 25800 | 25750 | 308 |
| 405 | 20231120 | 122200 | 6491025700 | 25800 | 25800 | 25800 | 25750 | 339 |
| 406 | 20231120 | 122100 | 6482279750 | 25750 | 25750 | 25800 | 25750 | 548 |
| 407 | 20231120 | 122000 | 6468141750 | 25800 | 25800 | 25800 | 25750 | 336 |
| 408 | 20231120 | 121900 | 6459473150 | 25800 | 25800 | 25800 | 25750 | 312 |
| 409 | 20231120 | 121800 | 6451424050 | 25750 | 25800 | 25800 | 25750 | 1236 |
| 410 | 20231120 | 121700 | 6419566600 | 25750 | 25750 | 25800 | 25750 | 1510 |
| 411 | 20231120 | 121600 | 6380645200 | 25750 | 25800 | 25800 | 25750 | 783 |
| 412 | 20231120 | 121500 | 6360447450 | 25800 | 25800 | 25800 | 25750 | 315 |
| 413 | 20231120 | 121400 | 6352320700 | 25800 | 25750 | 25800 | 25750 | 1050 |
| 414 | 20231120 | 121300 | 6325231050 | 25800 | 25750 | 25800 | 25700 | 304 |
| 415 | 20231120 | 121200 | 6317401800 | 25750 | 25750 | 25750 | 25700 | 542 |
| 416 | 20231120 | 121100 | 6303445550 | 25750 | 25750 | 25750 | 25700 | 1328 |
| 417 | 20231120 | 121000 | 6269249800 | 25750 | 25750 | 25750 | 25700 | 468 |
| 418 | 20231120 | 120900 | 6257205600 | 25750 | 25700 | 25750 | 25700 | 857 |
| 419 | 20231120 | 120800 | 6235144150 | 25750 | 25700 | 25750 | 25700 | 3482 |
| 420 | 20231120 | 120700 | 6145482900 | 25750 | 25750 | 25750 | 25700 | 502 |
| 421 | 20231120 | 120600 | 6132557900 | 25700 | 25700 | 25750 | 25700 | 371 |
| 422 | 20231120 | 120500 | 6123010250 | 25750 | 25750 | 25750 | 25700 | 741 |
| 423 | 20231120 | 120400 | 6103931600 | 25700 | 25700 | 25750 | 25700 | 199 |
| 424 | 20231120 | 120300 | 6098808700 | 25700 | 25750 | 25750 | 25700 | 897 |
| 425 | 20231120 | 120200 | 6075711450 | 25750 | 25700 | 25750 | 25700 | 286 |
| 426 | 20231120 | 120100 | 6068347350 | 25750 | 25750 | 25750 | 25700 | 335 |
| 427 | 20231120 | 120000 | 6059722050 | 25700 | 25750 | 25750 | 25700 | 918 |
| 428 | 20231120 | 115900 | 6036083900 | 25750 | 25750 | 25750 | 25700 | 340 |
| 429 | 20231120 | 115800 | 6027328950 | 25750 | 25750 | 25750 | 25700 | 231 |
| 430 | 20231120 | 115700 | 6021384500 | 25750 | 25750 | 25750 | 25700 | 754 |
| 431 | 20231120 | 115600 | 6001969250 | 25750 | 25700 | 25750 | 25700 | 365 |
| 432 | 20231120 | 115500 | 5992570650 | 25750 | 25700 | 25750 | 25700 | 665 |
| 433 | 20231120 | 115400 | 5975446950 | 25750 | 25750 | 25750 | 25750 | 565 |
| 434 | 20231120 | 115300 | 5960898200 | 25700 | 25750 | 25750 | 25700 | 580 |
| 435 | 20231120 | 115200 | 5945963450 | 25750 | 25750 | 25750 | 25750 | 628 |
| 436 | 20231120 | 115100 | 5929792450 | 25750 | 25750 | 25750 | 25700 | 396 |
| 437 | 20231120 | 115000 | 5919605450 | 25750 | 25750 | 25750 | 25700 | 1422 |
| 438 | 20231120 | 114900 | 5883019700 | 25750 | 25750 | 25750 | 25700 | 177 |
| 439 | 20231120 | 114800 | 5878462900 | 25750 | 25750 | 25750 | 25750 | 358 |
| 440 | 20231120 | 114700 | 5869244400 | 25750 | 25750 | 25750 | 25700 | 1063 |
| 441 | 20231120 | 114600 | 5841872350 | 25750 | 25750 | 25750 | 25700 | 199 |
| 442 | 20231120 | 114500 | 5836751200 | 25750 | 25750 | 25750 | 25750 | 273 |
| 443 | 20231120 | 114400 | 5829721450 | 25700 | 25750 | 25750 | 25700 | 687 |
| 444 | 20231120 | 114300 | 5812036500 | 25750 | 25750 | 25750 | 25750 | 304 |
| 445 | 20231120 | 114200 | 5804208500 | 25750 | 25750 | 25750 | 25700 | 814 |
| 446 | 20231120 | 114100 | 5783254650 | 25700 | 25700 | 25750 | 25700 | 124 |
| 447 | 20231120 | 114000 | 5780062850 | 25750 | 25750 | 25750 | 25750 | 333 |
| 448 | 20231120 | 113900 | 5771488100 | 25750 | 25750 | 25750 | 25700 | 789 |
| 449 | 20231120 | 113800 | 5751171700 | 25750 | 25700 | 25750 | 25700 | 2252 |
| 450 | 20231120 | 113700 | 5693290500 | 25700 | 25750 | 25750 | 25700 | 518 |
| 451 | 20231120 | 113600 | 5679966650 | 25700 | 25750 | 25750 | 25700 | 1478 |
| 452 | 20231120 | 113500 | 5641926350 | 25750 | 25750 | 25750 | 25700 | 3264 |
| 453 | 20231120 | 113400 | 5557885150 | 25750 | 25750 | 25750 | 25700 | 1982 |
| 454 | 20231120 | 113300 | 5506855400 | 25750 | 25700 | 25750 | 25700 | 570 |
| 455 | 20231120 | 113200 | 5492183050 | 25750 | 25750 | 25750 | 25750 | 30 |
| 456 | 20231120 | 113100 | 5491410550 | 25750 | 25800 | 25850 | 25700 | 5887 |
| 457 | 20231120 | 113000 | 5339637450 | 25850 | 25850 | 25850 | 25800 | 1117 |
| 458 | 20231120 | 112900 | 5310786550 | 25800 | 25850 | 25850 | 25800 | 794 |
| 459 | 20231120 | 112800 | 5290272150 | 25850 | 25800 | 25850 | 25800 | 445 |
| 460 | 20231120 | 112700 | 5278770600 | 25800 | 25850 | 25850 | 25800 | 487 |
| 461 | 20231120 | 112600 | 5266186100 | 25850 | 25800 | 25850 | 25800 | 786 |
| 462 | 20231120 | 112500 | 5245879200 | 25850 | 25800 | 25850 | 25800 | 477 |
| 463 | 20231120 | 112400 | 5233553400 | 25800 | 25850 | 25850 | 25800 | 662 |
| 464 | 20231120 | 112300 | 5216447050 | 25850 | 25850 | 25850 | 25800 | 1145 |
| 465 | 20231120 | 112200 | 5186848850 | 25850 | 25850 | 25850 | 25800 | 339 |
| 466 | 20231120 | 112100 | 5178086650 | 25800 | 25850 | 25850 | 25800 | 1896 |
| 467 | 20231120 | 112000 | 5129092400 | 25850 | 25850 | 25850 | 25800 | 440 |
| 468 | 20231120 | 111900 | 5117734300 | 25850 | 25850 | 25850 | 25800 | 706 |
| 469 | 20231120 | 111800 | 5099493250 | 25850 | 25850 | 25850 | 25800 | 1187 |
| 470 | 20231120 | 111700 | 5068815800 | 25850 | 25850 | 25850 | 25850 | 192 |
| 471 | 20231120 | 111600 | 5063852600 | 25850 | 25850 | 25850 | 25850 | 354 |
| 472 | 20231120 | 111500 | 5054701700 | 25850 | 25850 | 25850 | 25800 | 906 |
| 473 | 20231120 | 111400 | 5031288450 | 25850 | 25850 | 25850 | 25800 | 276 |
| 474 | 20231120 | 111300 | 5024157400 | 25850 | 25850 | 25850 | 25850 | 855 |
| 475 | 20231120 | 111200 | 5002055650 | 25850 | 25850 | 25850 | 25850 | 187 |
| 476 | 20231120 | 111100 | 4997221700 | 25850 | 25850 | 25850 | 25800 | 175 |
| 477 | 20231120 | 111000 | 4992698150 | 25850 | 25800 | 25850 | 25800 | 1017 |
| 478 | 20231120 | 110900 | 4966419500 | 25850 | 25850 | 25850 | 25800 | 136 |
| 479 | 20231120 | 110800 | 4962907850 | 25850 | 25850 | 25850 | 25800 | 969 |
| 480 | 20231120 | 110700 | 4937868900 | 25850 | 25850 | 25850 | 25800 | 332 |
| 481 | 20231120 | 110600 | 4929286750 | 25850 | 25850 | 25850 | 25850 | 58 |
| 482 | 20231120 | 110500 | 4927787450 | 25850 | 25850 | 25850 | 25800 | 934 |
| 483 | 20231120 | 110400 | 4903649800 | 25850 | 25850 | 25850 | 25800 | 876 |
| 484 | 20231120 | 110300 | 4881039700 | 25850 | 25900 | 25900 | 25800 | 624 |
| 485 | 20231120 | 110200 | 4864906450 | 25850 | 25800 | 25850 | 25800 | 3723 |
| 486 | 20231120 | 110100 | 4768676400 | 25850 | 25850 | 25850 | 25800 | 852 |
| 487 | 20231120 | 110000 | 4746656100 | 25800 | 25800 | 25850 | 25800 | 817 |
| 488 | 20231120 | 105900 | 4725546900 | 25850 | 25800 | 25850 | 25800 | 472 |
| 489 | 20231120 | 105800 | 4713350900 | 25800 | 25850 | 25850 | 25800 | 268 |
| 490 | 20231120 | 105700 | 4706423150 | 25850 | 25850 | 25850 | 25800 | 909 |
| 491 | 20231120 | 105600 | 4682934400 | 25850 | 25850 | 25850 | 25800 | 562 |
| 492 | 20231120 | 105500 | 4668414700 | 25850 | 25850 | 25850 | 25800 | 413 |
| 493 | 20231120 | 105400 | 4657741550 | 25800 | 25850 | 25850 | 25800 | 1060 |
| 494 | 20231120 | 105300 | 4630357150 | 25850 | 25800 | 25850 | 25800 | 3617 |
| 495 | 20231120 | 105200 | 4537032200 | 25800 | 25800 | 25800 | 25750 | 773 |
| 496 | 20231120 | 105100 | 4517096600 | 25800 | 25800 | 25850 | 25750 | 369 |
| 497 | 20231120 | 105000 | 4507575700 | 25800 | 25750 | 25800 | 25750 | 2157 |
| 498 | 20231120 | 104900 | 4451982550 | 25750 | 25750 | 25750 | 25700 | 1914 |
| 499 | 20231120 | 104800 | 4402705050 | 25750 | 25750 | 25750 | 25750 | 31 |
| 500 | 20231120 | 104700 | 4401906800 | 25750 | 25750 | 25750 | 25700 | 800 |
| 501 | 20231120 | 104600 | 4381310950 | 25750 | 25700 | 25750 | 25700 | 109 |
| 502 | 20231120 | 104500 | 4378504400 | 25700 | 25750 | 25750 | 25700 | 152 |
| 503 | 20231120 | 104400 | 4374594200 | 25750 | 25700 | 25750 | 25650 | 833 |
| 504 | 20231120 | 104300 | 4353188300 | 25700 | 25700 | 25700 | 25700 | 276 |
| 505 | 20231120 | 104200 | 4346095100 | 25650 | 25650 | 25700 | 25650 | 758 |
| 506 | 20231120 | 104100 | 4326614750 | 25650 | 25600 | 25700 | 25600 | 3224 |
| 507 | 20231120 | 104000 | 4243901200 | 25600 | 25650 | 25650 | 25600 | 71 |
| 508 | 20231120 | 103900 | 4242082750 | 25650 | 25650 | 25650 | 25600 | 712 |
| 509 | 20231120 | 103800 | 4223825300 | 25600 | 25700 | 25700 | 25600 | 2764 |
| 510 | 20231120 | 103700 | 4152968500 | 25650 | 25650 | 25650 | 25650 | 101 |
| 511 | 20231120 | 103600 | 4150377850 | 25650 | 25750 | 25750 | 25650 | 1206 |
| 512 | 20231120 | 103500 | 4119392850 | 25750 | 25750 | 25750 | 25750 | 15 |
| 513 | 20231120 | 103400 | 4119006600 | 25750 | 25700 | 25750 | 25700 | 62 |
| 514 | 20231120 | 103300 | 4117410500 | 25700 | 25750 | 25750 | 25700 | 322 |
| 515 | 20231120 | 103200 | 4109134900 | 25750 | 25700 | 25750 | 25650 | 698 |
| 516 | 20231120 | 103100 | 4091199750 | 25650 | 25750 | 25750 | 25650 | 834 |
| 517 | 20231120 | 103000 | 4069774200 | 25700 | 25700 | 25750 | 25700 | 119 |
| 518 | 20231120 | 102900 | 4066710650 | 25700 | 25750 | 25800 | 25700 | 2367 |
| 519 | 20231120 | 102800 | 4005779200 | 25750 | 25700 | 25750 | 25700 | 83 |
| 520 | 20231120 | 102700 | 4003646050 | 25700 | 25700 | 25750 | 25700 | 135 |
| 521 | 20231120 | 102600 | 4000176050 | 25700 | 25700 | 25700 | 25700 | 204 |
| 522 | 20231120 | 102500 | 3994933250 | 25650 | 25700 | 25700 | 25650 | 1246 |
| 523 | 20231120 | 102400 | 3962915200 | 25700 | 25650 | 25750 | 25650 | 320 |
| 524 | 20231120 | 102300 | 3954689450 | 25650 | 25800 | 25800 | 25650 | 3835 |
| 525 | 20231120 | 102200 | 3856105400 | 25800 | 25750 | 25800 | 25750 | 423 |
| 526 | 20231120 | 102100 | 3845212900 | 25750 | 25750 | 25750 | 25700 | 75 |
| 527 | 20231120 | 102000 | 3843282600 | 25750 | 25800 | 25800 | 25700 | 3801 |
| 528 | 20231120 | 101900 | 3745424850 | 25800 | 25750 | 25800 | 25750 | 532 |
| 529 | 20231120 | 101800 | 3731704950 | 25750 | 25750 | 25750 | 25700 | 2658 |
| 530 | 20231120 | 101700 | 3663261850 | 25700 | 25800 | 25800 | 25700 | 1467 |
| 531 | 20231120 | 101600 | 3625490100 | 25750 | 25850 | 25850 | 25750 | 2321 |
| 532 | 20231120 | 101500 | 3565608250 | 25900 | 25850 | 25900 | 25850 | 1040 |
| 533 | 20231120 | 101400 | 3538720350 | 25900 | 25900 | 25900 | 25850 | 681 |
| 534 | 20231120 | 101300 | 3521082850 | 25900 | 25900 | 25900 | 25850 | 391 |
| 535 | 20231120 | 101200 | 3510956350 | 25900 | 25850 | 25900 | 25850 | 429 |
| 536 | 20231120 | 101100 | 3499848600 | 25850 | 25900 | 25900 | 25850 | 804 |
| 537 | 20231120 | 101000 | 3479056500 | 25900 | 25850 | 25900 | 25850 | 448 |
| 538 | 20231120 | 100900 | 3467455000 | 25850 | 25900 | 25900 | 25850 | 1641 |
| 539 | 20231120 | 100800 | 3425006050 | 25900 | 25900 | 25900 | 25850 | 688 |
| 540 | 20231120 | 100700 | 3407193350 | 25900 | 25900 | 25900 | 25850 | 716 |
| 541 | 20231120 | 100600 | 3388649400 | 25900 | 25900 | 25900 | 25850 | 511 |
| 542 | 20231120 | 100500 | 3375417050 | 25850 | 25900 | 25900 | 25850 | 525 |
| 543 | 20231120 | 100400 | 3361824250 | 25900 | 25900 | 25900 | 25850 | 500 |
| 544 | 20231120 | 100300 | 3348875200 | 25900 | 25900 | 25900 | 25850 | 596 |
| 545 | 20231120 | 100200 | 3333439000 | 25900 | 25850 | 25900 | 25800 | 1876 |
| 546 | 20231120 | 100100 | 3284965100 | 25850 | 25850 | 25850 | 25800 | 2440 |
| 547 | 20231120 | 100000 | 3221971950 | 25850 | 25850 | 25850 | 25800 | 1375 |
| 548 | 20231120 | 095900 | 3186472950 | 25850 | 25850 | 25850 | 25800 | 522 |
| 549 | 20231120 | 095800 | 3172980550 | 25850 | 25850 | 25850 | 25800 | 526 |
| 550 | 20231120 | 095700 | 3159388400 | 25850 | 25900 | 25900 | 25800 | 1552 |
| 551 | 20231120 | 095600 | 3119267500 | 25900 | 25900 | 25900 | 25850 | 1223 |
| 552 | 20231120 | 095500 | 3087592950 | 25900 | 25900 | 25900 | 25850 | 831 |
| 553 | 20231120 | 095400 | 3066070350 | 25900 | 25900 | 25900 | 25850 | 2536 |
| 554 | 20231120 | 095300 | 3000390050 | 25850 | 25900 | 25900 | 25850 | 1173 |
| 555 | 20231120 | 095200 | 2970010700 | 25900 | 25900 | 25900 | 25850 | 918 |
| 556 | 20231120 | 095100 | 2946235800 | 25900 | 25900 | 25900 | 25850 | 1687 |
| 557 | 20231120 | 095000 | 2902543500 | 25900 | 25900 | 25900 | 25850 | 565 |
| 558 | 20231120 | 094900 | 2887910950 | 25900 | 25950 | 25950 | 25850 | 1460 |
| 559 | 20231120 | 094800 | 2850084900 | 25950 | 25950 | 25950 | 25900 | 1289 |
| 560 | 20231120 | 094700 | 2816656250 | 25950 | 25900 | 25950 | 25900 | 931 |
| 561 | 20231120 | 094600 | 2792509100 | 25950 | 25950 | 25950 | 25900 | 912 |
| 562 | 20231120 | 094500 | 2768849100 | 25950 | 25950 | 25950 | 25900 | 858 |
| 563 | 20231120 | 094400 | 2746604800 | 25950 | 25900 | 25950 | 25850 | 1449 |
| 564 | 20231120 | 094300 | 2709067750 | 25900 | 25850 | 25900 | 25850 | 3287 |
| 565 | 20231120 | 094200 | 2624026450 | 25850 | 25800 | 25850 | 25750 | 3108 |
| 566 | 20231120 | 094100 | 2543833800 | 25800 | 25850 | 25850 | 25800 | 1185 |
| 567 | 20231120 | 094000 | 2513239700 | 25850 | 26000 | 26000 | 25800 | 5903 |
| 568 | 20231120 | 093900 | 2360485950 | 26000 | 25950 | 26000 | 25950 | 1260 |
| 569 | 20231120 | 093800 | 2327754850 | 26000 | 26000 | 26000 | 25950 | 2777 |
| 570 | 20231120 | 093700 | 2255553150 | 26000 | 26000 | 26000 | 25950 | 2102 |
| 571 | 20231120 | 093600 | 2200967350 | 26000 | 26000 | 26000 | 25950 | 1233 |
| 572 | 20231120 | 093500 | 2168910600 | 26000 | 25950 | 26000 | 25950 | 5540 |
| 573 | 20231120 | 093400 | 2025108800 | 25950 | 25950 | 25950 | 25900 | 1489 |
| 574 | 20231120 | 093300 | 1986494700 | 25950 | 25950 | 25950 | 25900 | 1149 |
| 575 | 20231120 | 093200 | 1956685200 | 25950 | 25900 | 25950 | 25850 | 1890 |
| 576 | 20231120 | 093100 | 1907734400 | 25900 | 25900 | 25900 | 25850 | 882 |
| 577 | 20231120 | 093000 | 1884894550 | 25900 | 25850 | 25900 | 25850 | 2212 |
| 578 | 20231120 | 092900 | 1827670250 | 25850 | 25850 | 25850 | 25800 | 1119 |
| 579 | 20231120 | 092800 | 1798746750 | 25850 | 25850 | 25850 | 25800 | 3737 |
| 580 | 20231120 | 092700 | 1702298450 | 25850 | 25900 | 25900 | 25800 | 2023 |
| 581 | 20231120 | 092600 | 1649975300 | 25900 | 25850 | 25900 | 25800 | 2980 |
| 582 | 20231120 | 092500 | 1572938650 | 25850 | 25800 | 25900 | 25800 | 4813 |
| 583 | 20231120 | 092400 | 1448541800 | 25800 | 25800 | 25800 | 25750 | 2212 |
| 584 | 20231120 | 092300 | 1391472300 | 25800 | 25750 | 25800 | 25700 | 1900 |
| 585 | 20231120 | 092200 | 1342527800 | 25750 | 25700 | 25750 | 25650 | 1487 |
| 586 | 20231120 | 092100 | 1304306600 | 25700 | 25600 | 25700 | 25550 | 6474 |
| 587 | 20231120 | 092000 | 1138386400 | 25600 | 25600 | 25600 | 25550 | 772 |
| 588 | 20231120 | 091900 | 1118626300 | 25600 | 25550 | 25600 | 25500 | 3514 |
| 589 | 20231120 | 091800 | 1028849800 | 25550 | 25600 | 25600 | 25500 | 1836 |
| 590 | 20231120 | 091700 | 981927100 | 25600 | 25600 | 25600 | 25500 | 4717 |
| 591 | 20231120 | 091600 | 861246300 | 25600 | 25600 | 25600 | 25550 | 1707 |
| 592 | 20231120 | 091500 | 817552500 | 25600 | 25500 | 25600 | 25500 | 2927 |
| 593 | 20231120 | 091400 | 742813000 | 25500 | 25400 | 25550 | 25400 | 9459 |
| 594 | 20231120 | 091300 | 501659500 | 25450 | 25400 | 25450 | 25350 | 3944 |
| 595 | 20231120 | 091200 | 401501000 | 25350 | 25350 | 25400 | 25350 | 797 |
| 596 | 20231120 | 091100 | 381262950 | 25350 | 25350 | 25400 | 25350 | 2328 |
| 597 | 20231120 | 091000 | 322229950 | 25350 | 25350 | 25350 | 25300 | 251 |
| 598 | 20231120 | 090900 | 315871600 | 25350 | 25300 | 25350 | 25300 | 266 |
| 599 | 20231120 | 090800 | 309130750 | 25300 | 25300 | 25350 | 25300 | 582 |
| 600 | 20231120 | 090700 | 294397650 | 25350 | 25300 | 25350 | 25250 | 559 |
| 601 | 20231120 | 090600 | 280245050 | 25250 | 25350 | 25350 | 25250 | 1147 |
| 602 | 20231120 | 090500 | 251219050 | 25300 | 25350 | 25350 | 25300 | 286 |
| 603 | 20231120 | 090400 | 243973100 | 25400 | 25250 | 25400 | 25250 | 2029 |
| 604 | 20231120 | 090300 | 192651650 | 25250 | 25150 | 25250 | 25150 | 969 |
| 605 | 20231120 | 090200 | 168229150 | 25150 | 25200 | 25200 | 25150 | 1427 |
| 606 | 20231120 | 090100 | 132318800 | 25200 | 25200 | 25250 | 25150 | 1553 |
| 607 | 20231120 | 090000 | 93194800 | 25150 | 25250 | 25400 | 25150 | 3686 |