34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 191500 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 10225 |
| 3 | 20231120 | 191400 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 4 | 20231120 | 191300 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 5 | 20231120 | 191200 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 6 | 20231120 | 191100 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 7 | 20231120 | 191000 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 8 | 20231120 | 190900 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 9 | 20231120 | 190800 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 10 | 20231120 | 190700 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 11 | 20231120 | 190600 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 12 | 20231120 | 190500 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 13 | 20231120 | 190400 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 14 | 20231120 | 190300 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 15 | 20231120 | 190200 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 16 | 20231120 | 190100 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 17 | 20231120 | 190000 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 18 | 20231120 | 185900 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 19 | 20231120 | 185800 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 20 | 20231120 | 185700 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 21 | 20231120 | 185600 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 22 | 20231120 | 185500 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 23 | 20231120 | 185400 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 24 | 20231120 | 185300 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 25 | 20231120 | 185200 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 26 | 20231120 | 185100 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 27 | 20231120 | 185000 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 28 | 20231120 | 184900 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 29 | 20231120 | 184800 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 30 | 20231120 | 184700 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 31 | 20231120 | 184600 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 32 | 20231120 | 184500 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 10225 |
| 33 | 20231120 | 184400 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 34 | 20231120 | 184300 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 35 | 20231120 | 184200 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 36 | 20231120 | 184100 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 37 | 20231120 | 184000 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 38 | 20231120 | 183900 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 39 | 20231120 | 183800 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 40 | 20231120 | 183700 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 41 | 20231120 | 183600 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 42 | 20231120 | 183500 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 43 | 20231120 | 183400 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 44 | 20231120 | 183300 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 45 | 20231120 | 183200 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 46 | 20231120 | 183100 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 47 | 20231120 | 183000 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 48 | 20231120 | 182900 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 49 | 20231120 | 182800 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 50 | 20231120 | 182700 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 51 | 20231120 | 182600 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 52 | 20231120 | 182500 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 53 | 20231120 | 182400 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 54 | 20231120 | 182300 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 55 | 20231120 | 182200 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 56 | 20231120 | 182100 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 57 | 20231120 | 182000 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 58 | 20231120 | 181900 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 59 | 20231120 | 181800 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 60 | 20231120 | 181700 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 61 | 20231120 | 181600 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 62 | 20231120 | 181500 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 10225 |
| 63 | 20231120 | 181400 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 64 | 20231120 | 181300 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 65 | 20231120 | 181200 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 66 | 20231120 | 181100 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 67 | 20231120 | 181000 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 68 | 20231120 | 180900 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 69 | 20231120 | 180800 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 70 | 20231120 | 180700 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 71 | 20231120 | 180600 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 72 | 20231120 | 180500 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 73 | 20231120 | 180400 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 74 | 20231120 | 180300 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 75 | 20231120 | 180200 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 76 | 20231120 | 180100 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 77 | 20231120 | 180000 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 78 | 20231120 | 175900 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 79 | 20231120 | 175800 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 80 | 20231120 | 175700 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 81 | 20231120 | 175600 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 82 | 20231120 | 175500 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 83 | 20231120 | 175400 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 84 | 20231120 | 175300 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 85 | 20231120 | 175200 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 86 | 20231120 | 175100 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 87 | 20231120 | 175000 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 88 | 20231120 | 174900 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 89 | 20231120 | 174800 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 90 | 20231120 | 174700 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 91 | 20231120 | 174600 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 92 | 20231120 | 174500 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 10225 |
| 93 | 20231120 | 174400 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 94 | 20231120 | 174300 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 95 | 20231120 | 174200 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 96 | 20231120 | 174100 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 97 | 20231120 | 174000 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 98 | 20231120 | 173900 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 99 | 20231120 | 173800 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 100 | 20231120 | 173700 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 101 | 20231120 | 173600 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 102 | 20231120 | 173500 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 103 | 20231120 | 173400 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 104 | 20231120 | 173300 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 105 | 20231120 | 173200 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 106 | 20231120 | 173100 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 107 | 20231120 | 173000 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 108 | 20231120 | 172900 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 109 | 20231120 | 172800 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 110 | 20231120 | 172700 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 111 | 20231120 | 172600 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 112 | 20231120 | 172500 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 113 | 20231120 | 172400 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 114 | 20231120 | 172300 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 115 | 20231120 | 172200 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 116 | 20231120 | 172100 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 117 | 20231120 | 172000 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 118 | 20231120 | 171900 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 119 | 20231120 | 171800 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 120 | 20231120 | 171700 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 121 | 20231120 | 171600 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 122 | 20231120 | 171500 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 10225 |
| 123 | 20231120 | 171400 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 124 | 20231120 | 171300 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 125 | 20231120 | 171200 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 126 | 20231120 | 171100 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 127 | 20231120 | 171000 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 128 | 20231120 | 170900 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 129 | 20231120 | 170800 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 130 | 20231120 | 170700 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 131 | 20231120 | 170600 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 132 | 20231120 | 170500 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 133 | 20231120 | 170400 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 134 | 20231120 | 170300 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 135 | 20231120 | 170200 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 136 | 20231120 | 170100 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 137 | 20231120 | 170000 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 138 | 20231120 | 165900 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 139 | 20231120 | 165800 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 140 | 20231120 | 165700 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 141 | 20231120 | 165600 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 142 | 20231120 | 165500 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 143 | 20231120 | 165400 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 144 | 20231120 | 165300 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 145 | 20231120 | 165200 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 146 | 20231120 | 165100 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 147 | 20231120 | 165000 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 148 | 20231120 | 164900 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 149 | 20231120 | 164800 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 150 | 20231120 | 164700 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 151 | 20231120 | 164600 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 152 | 20231120 | 164500 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 10225 |
| 153 | 20231120 | 164400 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 154 | 20231120 | 164300 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 155 | 20231120 | 164200 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 156 | 20231120 | 164100 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 157 | 20231120 | 164000 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 158 | 20231120 | 163900 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 159 | 20231120 | 163800 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 160 | 20231120 | 163700 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 161 | 20231120 | 163600 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 162 | 20231120 | 163500 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 163 | 20231120 | 163400 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 164 | 20231120 | 163300 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 165 | 20231120 | 163200 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 166 | 20231120 | 163100 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 167 | 20231120 | 163000 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 168 | 20231120 | 162900 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 169 | 20231120 | 162800 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 170 | 20231120 | 162700 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 171 | 20231120 | 162600 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 172 | 20231120 | 162500 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 173 | 20231120 | 162400 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 174 | 20231120 | 162300 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 175 | 20231120 | 162200 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 176 | 20231120 | 162100 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 177 | 20231120 | 162000 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 178 | 20231120 | 161900 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 179 | 20231120 | 161800 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 180 | 20231120 | 161700 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 181 | 20231120 | 161600 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 182 | 20231120 | 161500 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 10225 |
| 183 | 20231120 | 161400 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 184 | 20231120 | 161300 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 185 | 20231120 | 161200 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 186 | 20231120 | 161100 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 187 | 20231120 | 161000 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 188 | 20231120 | 160900 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 189 | 20231120 | 160800 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 190 | 20231120 | 160700 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 191 | 20231120 | 160600 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 192 | 20231120 | 160500 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 193 | 20231120 | 160400 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 194 | 20231120 | 160300 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 195 | 20231120 | 160200 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 196 | 20231120 | 160100 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 197 | 20231120 | 160000 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 198 | 20231120 | 155900 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 199 | 20231120 | 155800 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 200 | 20231120 | 155700 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 201 | 20231120 | 155600 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 202 | 20231120 | 155500 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 203 | 20231120 | 155400 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 204 | 20231120 | 155300 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 205 | 20231120 | 155200 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 206 | 20231120 | 155100 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 207 | 20231120 | 155000 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 208 | 20231120 | 154900 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 209 | 20231120 | 154800 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 210 | 20231120 | 154700 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 211 | 20231120 | 154600 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 212 | 20231120 | 154500 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 10225 |
| 213 | 20231120 | 154400 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 214 | 20231120 | 154300 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 215 | 20231120 | 154200 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 216 | 20231120 | 154100 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 217 | 20231120 | 154000 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 218 | 20231120 | 153900 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 219 | 20231120 | 153800 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 220 | 20231120 | 153700 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 221 | 20231120 | 153600 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 222 | 20231120 | 153500 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 223 | 20231120 | 153400 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 224 | 20231120 | 153300 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 225 | 20231120 | 153200 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 226 | 20231120 | 153100 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 227 | 20231120 | 153000 | 22145666500 | 33300 | 33300 | 33300 | 33300 | 10225 |
| 228 | 20231120 | 152900 | 21805174000 | 33250 | 33250 | 33250 | 33250 | 0 |
| 229 | 20231120 | 152800 | 21805174000 | 33250 | 33250 | 33250 | 33250 | 0 |
| 230 | 20231120 | 152700 | 21805174000 | 33250 | 33250 | 33250 | 33250 | 0 |
| 231 | 20231120 | 152600 | 21805174000 | 33250 | 33250 | 33250 | 33250 | 0 |
| 232 | 20231120 | 152500 | 21805174000 | 33250 | 33250 | 33250 | 33250 | 0 |
| 233 | 20231120 | 152400 | 21805174000 | 33250 | 33250 | 33250 | 33250 | 0 |
| 234 | 20231120 | 152300 | 21805174000 | 33250 | 33250 | 33250 | 33250 | 0 |
| 235 | 20231120 | 152200 | 21805174000 | 33250 | 33250 | 33250 | 33250 | 0 |
| 236 | 20231120 | 152100 | 21805174000 | 33250 | 33250 | 33250 | 33250 | 0 |
| 237 | 20231120 | 152000 | 21805174000 | 33250 | 33250 | 33250 | 33250 | 0 |
| 238 | 20231120 | 151900 | 21805174000 | 33250 | 33300 | 33300 | 33200 | 2639 |
| 239 | 20231120 | 151800 | 21717436500 | 33300 | 33250 | 33350 | 33250 | 1450 |
| 240 | 20231120 | 151700 | 21669206950 | 33300 | 33300 | 33350 | 33300 | 1089 |
| 241 | 20231120 | 151600 | 21632941950 | 33350 | 33350 | 33350 | 33300 | 979 |
| 242 | 20231120 | 151500 | 21600336750 | 33300 | 33250 | 33350 | 33200 | 1251 |
| 243 | 20231120 | 151400 | 21558684500 | 33250 | 33250 | 33300 | 33250 | 255 |
| 244 | 20231120 | 151300 | 21550196650 | 33250 | 33250 | 33250 | 33200 | 249 |
| 245 | 20231120 | 151200 | 21541917600 | 33250 | 33250 | 33300 | 33200 | 574 |
| 246 | 20231120 | 151100 | 21522834200 | 33250 | 33200 | 33250 | 33200 | 634 |
| 247 | 20231120 | 151000 | 21501759000 | 33250 | 33250 | 33300 | 33200 | 605 |
| 248 | 20231120 | 150900 | 21481642550 | 33250 | 33150 | 33250 | 33150 | 1715 |
| 249 | 20231120 | 150800 | 21424674350 | 33150 | 33100 | 33150 | 33100 | 274 |
| 250 | 20231120 | 150700 | 21415594050 | 33100 | 33100 | 33200 | 33100 | 340 |
| 251 | 20231120 | 150600 | 21404322400 | 33150 | 33100 | 33200 | 33100 | 437 |
| 252 | 20231120 | 150500 | 21389836650 | 33100 | 33150 | 33200 | 33100 | 324 |
| 253 | 20231120 | 150400 | 21379101600 | 33150 | 33100 | 33200 | 33100 | 192 |
| 254 | 20231120 | 150300 | 21372739350 | 33200 | 33100 | 33200 | 33050 | 1945 |
| 255 | 20231120 | 150200 | 21308339500 | 33100 | 33100 | 33150 | 33050 | 176 |
| 256 | 20231120 | 150100 | 21302514300 | 33050 | 33100 | 33150 | 33050 | 657 |
| 257 | 20231120 | 150000 | 21280764700 | 33050 | 33200 | 33200 | 33050 | 6695 |
| 258 | 20231120 | 145900 | 21059155950 | 33150 | 33250 | 33250 | 33150 | 2722 |
| 259 | 20231120 | 145800 | 20968833200 | 33200 | 33200 | 33250 | 33200 | 354 |
| 260 | 20231120 | 145700 | 20957074800 | 33200 | 33200 | 33250 | 33200 | 485 |
| 261 | 20231120 | 145600 | 20940965150 | 33250 | 33200 | 33250 | 33150 | 842 |
| 262 | 20231120 | 145500 | 20913010700 | 33200 | 33250 | 33250 | 33200 | 627 |
| 263 | 20231120 | 145400 | 20892185600 | 33200 | 33300 | 33300 | 33200 | 1037 |
| 264 | 20231120 | 145300 | 20857701200 | 33300 | 33250 | 33300 | 33150 | 968 |
| 265 | 20231120 | 145200 | 20825565750 | 33300 | 33250 | 33300 | 33200 | 512 |
| 266 | 20231120 | 145100 | 20808542200 | 33250 | 33200 | 33250 | 33200 | 710 |
| 267 | 20231120 | 145000 | 20784956700 | 33200 | 33200 | 33250 | 33200 | 417 |
| 268 | 20231120 | 144900 | 20771104500 | 33200 | 33200 | 33250 | 33150 | 2276 |
| 269 | 20231120 | 144800 | 20695540900 | 33200 | 33300 | 33300 | 33200 | 267 |
| 270 | 20231120 | 144700 | 20686665550 | 33250 | 33300 | 33300 | 33250 | 2466 |
| 271 | 20231120 | 144600 | 20604665050 | 33300 | 33350 | 33350 | 33250 | 641 |
| 272 | 20231120 | 144500 | 20583328650 | 33350 | 33350 | 33350 | 33250 | 645 |
| 273 | 20231120 | 144400 | 20561842200 | 33300 | 33300 | 33350 | 33250 | 518 |
| 274 | 20231120 | 144300 | 20544587350 | 33300 | 33300 | 33350 | 33200 | 1296 |
| 275 | 20231120 | 144200 | 20501458100 | 33300 | 33250 | 33300 | 33200 | 389 |
| 276 | 20231120 | 144100 | 20488515750 | 33250 | 33300 | 33300 | 33200 | 977 |
| 277 | 20231120 | 144000 | 20456018050 | 33300 | 33250 | 33350 | 33250 | 413 |
| 278 | 20231120 | 143900 | 20442274650 | 33300 | 33250 | 33350 | 33250 | 628 |
| 279 | 20231120 | 143800 | 20421379150 | 33250 | 33250 | 33250 | 33200 | 559 |
| 280 | 20231120 | 143700 | 20402797950 | 33250 | 33200 | 33300 | 33200 | 881 |
| 281 | 20231120 | 143600 | 20373508200 | 33250 | 33400 | 33400 | 33150 | 7294 |
| 282 | 20231120 | 143500 | 20131048400 | 33400 | 33350 | 33400 | 33350 | 520 |
| 283 | 20231120 | 143400 | 20113699150 | 33350 | 33300 | 33350 | 33300 | 843 |
| 284 | 20231120 | 143300 | 20085592150 | 33300 | 33300 | 33350 | 33300 | 655 |
| 285 | 20231120 | 143200 | 20063763300 | 33300 | 33300 | 33400 | 33300 | 975 |
| 286 | 20231120 | 143100 | 20031268100 | 33300 | 33350 | 33350 | 33250 | 767 |
| 287 | 20231120 | 143000 | 20005714750 | 33350 | 33350 | 33350 | 33250 | 945 |
| 288 | 20231120 | 142900 | 19974256100 | 33300 | 33250 | 33350 | 33250 | 480 |
| 289 | 20231120 | 142800 | 19958279650 | 33300 | 33250 | 33300 | 33250 | 568 |
| 290 | 20231120 | 142700 | 19939379100 | 33250 | 33250 | 33300 | 33250 | 677 |
| 291 | 20231120 | 142600 | 19916845750 | 33250 | 33350 | 33350 | 33250 | 664 |
| 292 | 20231120 | 142500 | 19894743650 | 33300 | 33300 | 33350 | 33250 | 1158 |
| 293 | 20231120 | 142400 | 19856182650 | 33300 | 33300 | 33350 | 33250 | 357 |
| 294 | 20231120 | 142300 | 19844306600 | 33300 | 33300 | 33350 | 33250 | 750 |
| 295 | 20231120 | 142200 | 19819346150 | 33300 | 33300 | 33350 | 33300 | 3645 |
| 296 | 20231120 | 142100 | 19697937600 | 33300 | 33350 | 33350 | 33300 | 254 |
| 297 | 20231120 | 142000 | 19689468750 | 33350 | 33400 | 33400 | 33350 | 1769 |
| 298 | 20231120 | 141900 | 19630465850 | 33350 | 33400 | 33400 | 33350 | 426 |
| 299 | 20231120 | 141800 | 19616252850 | 33350 | 33400 | 33400 | 33350 | 609 |
| 300 | 20231120 | 141700 | 19595929100 | 33350 | 33400 | 33400 | 33300 | 257 |
| 301 | 20231120 | 141600 | 19587353150 | 33400 | 33350 | 33400 | 33300 | 1832 |
| 302 | 20231120 | 141500 | 19526206250 | 33300 | 33400 | 33400 | 33300 | 2652 |
| 303 | 20231120 | 141400 | 19437814100 | 33350 | 33400 | 33400 | 33350 | 310 |
| 304 | 20231120 | 141300 | 19427468000 | 33450 | 33450 | 33450 | 33350 | 1338 |
| 305 | 20231120 | 141200 | 19382794450 | 33400 | 33400 | 33400 | 33350 | 663 |
| 306 | 20231120 | 141100 | 19360657700 | 33350 | 33400 | 33450 | 33350 | 745 |
| 307 | 20231120 | 141000 | 19335787900 | 33400 | 33450 | 33450 | 33400 | 813 |
| 308 | 20231120 | 140900 | 19308627800 | 33400 | 33400 | 33450 | 33400 | 908 |
| 309 | 20231120 | 140800 | 19278290650 | 33400 | 33400 | 33400 | 33350 | 424 |
| 310 | 20231120 | 140700 | 19264135850 | 33400 | 33350 | 33400 | 33350 | 559 |
| 311 | 20231120 | 140600 | 19245486750 | 33350 | 33400 | 33400 | 33350 | 756 |
| 312 | 20231120 | 140500 | 19220242200 | 33350 | 33400 | 33400 | 33350 | 901 |
| 313 | 20231120 | 140400 | 19190159200 | 33400 | 33400 | 33400 | 33350 | 397 |
| 314 | 20231120 | 140300 | 19176909850 | 33350 | 33350 | 33450 | 33350 | 472 |
| 315 | 20231120 | 140200 | 19161160300 | 33400 | 33400 | 33400 | 33350 | 1132 |
| 316 | 20231120 | 140100 | 19123356550 | 33450 | 33550 | 33550 | 33400 | 3709 |
| 317 | 20231120 | 140000 | 18999237650 | 33500 | 33500 | 33550 | 33450 | 2920 |
| 318 | 20231120 | 135900 | 18901390150 | 33450 | 33500 | 33500 | 33450 | 730 |
| 319 | 20231120 | 135800 | 18876965000 | 33500 | 33400 | 33500 | 33400 | 565 |
| 320 | 20231120 | 135700 | 18858066850 | 33400 | 33350 | 33450 | 33350 | 628 |
| 321 | 20231120 | 135600 | 18837095050 | 33400 | 33400 | 33450 | 33350 | 1818 |
| 322 | 20231120 | 135500 | 18776331500 | 33400 | 33350 | 33400 | 33300 | 284 |
| 323 | 20231120 | 135400 | 18766858300 | 33300 | 33250 | 33350 | 33250 | 603 |
| 324 | 20231120 | 135300 | 18746767700 | 33300 | 33350 | 33350 | 33250 | 437 |
| 325 | 20231120 | 135200 | 18732229750 | 33300 | 33300 | 33400 | 33300 | 555 |
| 326 | 20231120 | 135100 | 18713739300 | 33350 | 33350 | 33400 | 33300 | 396 |
| 327 | 20231120 | 135000 | 18700533050 | 33350 | 33400 | 33400 | 33350 | 947 |
| 328 | 20231120 | 134900 | 18668934750 | 33400 | 33400 | 33400 | 33350 | 174 |
| 329 | 20231120 | 134800 | 18663124550 | 33400 | 33450 | 33450 | 33350 | 486 |
| 330 | 20231120 | 134700 | 18646887150 | 33400 | 33400 | 33450 | 33400 | 844 |
| 331 | 20231120 | 134600 | 18618689100 | 33400 | 33400 | 33450 | 33350 | 1355 |
| 332 | 20231120 | 134500 | 18573426350 | 33400 | 33350 | 33400 | 33300 | 1044 |
| 333 | 20231120 | 134400 | 18538595500 | 33300 | 33300 | 33350 | 33250 | 1669 |
| 334 | 20231120 | 134300 | 18482958700 | 33300 | 33350 | 33350 | 33300 | 563 |
| 335 | 20231120 | 134200 | 18464209700 | 33350 | 33350 | 33350 | 33300 | 343 |
| 336 | 20231120 | 134100 | 18452780500 | 33300 | 33300 | 33350 | 33250 | 1705 |
| 337 | 20231120 | 134000 | 18396014750 | 33300 | 33250 | 33300 | 33150 | 1110 |
| 338 | 20231120 | 133900 | 18359121650 | 33250 | 33200 | 33250 | 33150 | 996 |
| 339 | 20231120 | 133800 | 18326054400 | 33200 | 33150 | 33200 | 33150 | 436 |
| 340 | 20231120 | 133700 | 18311593200 | 33200 | 33200 | 33200 | 33150 | 655 |
| 341 | 20231120 | 133600 | 18289868050 | 33150 | 33150 | 33200 | 33150 | 660 |
| 342 | 20231120 | 133500 | 18267972150 | 33150 | 33150 | 33200 | 33100 | 905 |
| 343 | 20231120 | 133400 | 18237970400 | 33150 | 33150 | 33150 | 33100 | 522 |
| 344 | 20231120 | 133300 | 18220687700 | 33150 | 33100 | 33150 | 33100 | 605 |
| 345 | 20231120 | 133200 | 18200656250 | 33150 | 33100 | 33150 | 33100 | 236 |
| 346 | 20231120 | 133100 | 18192838700 | 33100 | 33100 | 33150 | 33050 | 508 |
| 347 | 20231120 | 133000 | 18176021400 | 33100 | 33100 | 33100 | 33050 | 591 |
| 348 | 20231120 | 132900 | 18156465350 | 33100 | 33100 | 33150 | 33050 | 308 |
| 349 | 20231120 | 132800 | 18146269700 | 33100 | 33050 | 33100 | 33050 | 371 |
| 350 | 20231120 | 132700 | 18133996800 | 33100 | 33150 | 33150 | 33100 | 926 |
| 351 | 20231120 | 132600 | 18103339850 | 33150 | 33100 | 33150 | 33100 | 320 |
| 352 | 20231120 | 132500 | 18092742750 | 33100 | 33050 | 33150 | 33050 | 1077 |
| 353 | 20231120 | 132400 | 18057092600 | 33100 | 33050 | 33100 | 33050 | 316 |
| 354 | 20231120 | 132300 | 18046643050 | 33050 | 33150 | 33150 | 33050 | 1257 |
| 355 | 20231120 | 132200 | 18005078600 | 33100 | 33100 | 33150 | 33100 | 316 |
| 356 | 20231120 | 132100 | 17994613850 | 33100 | 33100 | 33150 | 33100 | 697 |
| 357 | 20231120 | 132000 | 17971538900 | 33150 | 33100 | 33150 | 33050 | 299 |
| 358 | 20231120 | 131900 | 17961645700 | 33100 | 33050 | 33100 | 33050 | 521 |
| 359 | 20231120 | 131800 | 17944418750 | 33050 | 33150 | 33150 | 33050 | 312 |
| 360 | 20231120 | 131700 | 17934085800 | 33150 | 33100 | 33150 | 33050 | 384 |
| 361 | 20231120 | 131600 | 17921384250 | 33150 | 33100 | 33150 | 33050 | 1160 |
| 362 | 20231120 | 131500 | 17882994000 | 33050 | 33050 | 33100 | 33000 | 704 |
| 363 | 20231120 | 131400 | 17859722450 | 33050 | 33000 | 33100 | 33000 | 212 |
| 364 | 20231120 | 131300 | 17852715400 | 33000 | 33050 | 33100 | 33000 | 307 |
| 365 | 20231120 | 131200 | 17842568150 | 33000 | 33000 | 33100 | 33000 | 356 |
| 366 | 20231120 | 131100 | 17830809600 | 33000 | 33100 | 33100 | 33000 | 420 |
| 367 | 20231120 | 131000 | 17816932150 | 33100 | 33050 | 33100 | 33000 | 1674 |
| 368 | 20231120 | 130900 | 17761604700 | 33050 | 33000 | 33050 | 33000 | 189 |
| 369 | 20231120 | 130800 | 17755358950 | 33000 | 33050 | 33100 | 33000 | 923 |
| 370 | 20231120 | 130700 | 17724871700 | 33050 | 33000 | 33050 | 33000 | 1421 |
| 371 | 20231120 | 130600 | 17677944000 | 33000 | 33000 | 33000 | 32900 | 751 |
| 372 | 20231120 | 130500 | 17653199100 | 33000 | 32950 | 33000 | 32950 | 336 |
| 373 | 20231120 | 130400 | 17642123900 | 33000 | 32950 | 33000 | 32900 | 678 |
| 374 | 20231120 | 130300 | 17619802700 | 32900 | 32900 | 32950 | 32900 | 297 |
| 375 | 20231120 | 130200 | 17610025600 | 32900 | 32900 | 32900 | 32850 | 771 |
| 376 | 20231120 | 130100 | 17584677950 | 32900 | 32900 | 32950 | 32900 | 662 |
| 377 | 20231120 | 130000 | 17562893400 | 32900 | 32950 | 33000 | 32900 | 4516 |
| 378 | 20231120 | 125900 | 17414298500 | 33000 | 32900 | 33000 | 32900 | 352 |
| 379 | 20231120 | 125800 | 17402701400 | 32900 | 32950 | 32950 | 32900 | 331 |
| 380 | 20231120 | 125700 | 17391803900 | 32950 | 32950 | 33000 | 32900 | 434 |
| 381 | 20231120 | 125600 | 17377506350 | 32950 | 32900 | 32950 | 32900 | 798 |
| 382 | 20231120 | 125500 | 17351229300 | 32900 | 32900 | 32950 | 32900 | 314 |
| 383 | 20231120 | 125400 | 17340895850 | 32950 | 32950 | 32950 | 32900 | 418 |
| 384 | 20231120 | 125300 | 17327139650 | 32950 | 32950 | 32950 | 32900 | 168 |
| 385 | 20231120 | 125200 | 17321604350 | 32950 | 33000 | 33000 | 32950 | 491 |
| 386 | 20231120 | 125100 | 17305425000 | 32950 | 32950 | 33000 | 32950 | 334 |
| 387 | 20231120 | 125000 | 17294413650 | 33000 | 32900 | 33000 | 32900 | 565 |
| 388 | 20231120 | 124900 | 17275808700 | 32950 | 32900 | 32950 | 32900 | 585 |
| 389 | 20231120 | 124800 | 17256555150 | 32900 | 32900 | 32950 | 32900 | 227 |
| 390 | 20231120 | 124700 | 17249084850 | 32900 | 32950 | 32950 | 32900 | 268 |
| 391 | 20231120 | 124600 | 17240264700 | 32950 | 32900 | 32950 | 32900 | 434 |
| 392 | 20231120 | 124500 | 17225973300 | 32900 | 32950 | 33000 | 32900 | 508 |
| 393 | 20231120 | 124400 | 17209246050 | 33000 | 32950 | 33000 | 32950 | 180 |
| 394 | 20231120 | 124300 | 17203313450 | 32950 | 33000 | 33000 | 32950 | 425 |
| 395 | 20231120 | 124200 | 17189305950 | 32950 | 33000 | 33000 | 32950 | 404 |
| 396 | 20231120 | 124100 | 17175993750 | 33000 | 33000 | 33000 | 32950 | 290 |
| 397 | 20231120 | 124000 | 17166435200 | 33000 | 32950 | 33000 | 32950 | 254 |
| 398 | 20231120 | 123900 | 17158065400 | 32950 | 32950 | 33000 | 32950 | 700 |
| 399 | 20231120 | 123800 | 17134996100 | 32950 | 32900 | 32950 | 32900 | 76 |
| 400 | 20231120 | 123700 | 17132492850 | 32900 | 32950 | 33000 | 32900 | 616 |
| 401 | 20231120 | 123600 | 17112212200 | 32950 | 32900 | 32950 | 32900 | 210 |
| 402 | 20231120 | 123500 | 17105297000 | 32950 | 32950 | 33000 | 32900 | 711 |
| 403 | 20231120 | 123400 | 17081874300 | 32950 | 32950 | 33000 | 32950 | 106 |
| 404 | 20231120 | 123300 | 17078376900 | 32950 | 32950 | 33000 | 32950 | 655 |
| 405 | 20231120 | 123200 | 17056793050 | 33000 | 33000 | 33000 | 32950 | 294 |
| 406 | 20231120 | 123100 | 17047103200 | 32950 | 32900 | 33000 | 32900 | 657 |
| 407 | 20231120 | 123000 | 17025455650 | 32900 | 33000 | 33000 | 32900 | 763 |
| 408 | 20231120 | 122900 | 17000321600 | 33000 | 32950 | 33000 | 32950 | 910 |
| 409 | 20231120 | 122800 | 16970335450 | 32950 | 33000 | 33050 | 32950 | 593 |
| 410 | 20231120 | 122700 | 16950775100 | 33050 | 33000 | 33050 | 33000 | 333 |
| 411 | 20231120 | 122600 | 16939781650 | 33050 | 32950 | 33050 | 32950 | 532 |
| 412 | 20231120 | 122500 | 16922226750 | 33000 | 33000 | 33000 | 33000 | 306 |
| 413 | 20231120 | 122400 | 16912128750 | 33050 | 33050 | 33050 | 33000 | 922 |
| 414 | 20231120 | 122300 | 16881700650 | 33050 | 33050 | 33050 | 33000 | 449 |
| 415 | 20231120 | 122200 | 16866879450 | 33000 | 33050 | 33050 | 33000 | 986 |
| 416 | 20231120 | 122100 | 16834319050 | 33050 | 33050 | 33100 | 33000 | 240 |
| 417 | 20231120 | 122000 | 16826388250 | 33050 | 33050 | 33050 | 33000 | 788 |
| 418 | 20231120 | 121900 | 16800345350 | 33050 | 33100 | 33100 | 33000 | 2724 |
| 419 | 20231120 | 121800 | 16710320000 | 33100 | 33050 | 33100 | 33050 | 458 |
| 420 | 20231120 | 121700 | 16695178700 | 33100 | 33100 | 33100 | 33050 | 550 |
| 421 | 20231120 | 121600 | 16676986250 | 33100 | 33100 | 33100 | 33050 | 668 |
| 422 | 20231120 | 121500 | 16654888400 | 33100 | 33050 | 33100 | 33050 | 885 |
| 423 | 20231120 | 121400 | 16625602300 | 33050 | 33100 | 33100 | 33050 | 250 |
| 424 | 20231120 | 121300 | 16617338500 | 33100 | 33100 | 33100 | 33050 | 517 |
| 425 | 20231120 | 121200 | 16600246400 | 33100 | 33100 | 33100 | 33050 | 280 |
| 426 | 20231120 | 121100 | 16590979950 | 33100 | 33100 | 33150 | 33050 | 393 |
| 427 | 20231120 | 121000 | 16577983250 | 33050 | 33100 | 33100 | 33050 | 209 |
| 428 | 20231120 | 120900 | 16571071800 | 33100 | 33150 | 33150 | 33100 | 384 |
| 429 | 20231120 | 120800 | 16558360500 | 33150 | 33150 | 33150 | 33100 | 333 |
| 430 | 20231120 | 120700 | 16547322800 | 33100 | 33150 | 33150 | 33100 | 1079 |
| 431 | 20231120 | 120600 | 16511577950 | 33150 | 33100 | 33150 | 33100 | 557 |
| 432 | 20231120 | 120500 | 16493140500 | 33100 | 33100 | 33150 | 33100 | 287 |
| 433 | 20231120 | 120400 | 16483637150 | 33100 | 33100 | 33100 | 33050 | 221 |
| 434 | 20231120 | 120300 | 16476325050 | 33150 | 33150 | 33150 | 33100 | 895 |
| 435 | 20231120 | 120200 | 16446695200 | 33150 | 33100 | 33150 | 33100 | 273 |
| 436 | 20231120 | 120100 | 16437653250 | 33100 | 33150 | 33150 | 33100 | 499 |
| 437 | 20231120 | 120000 | 16421135650 | 33100 | 33150 | 33150 | 33100 | 354 |
| 438 | 20231120 | 115900 | 16409416750 | 33100 | 33100 | 33150 | 33100 | 513 |
| 439 | 20231120 | 115800 | 16392433800 | 33100 | 33150 | 33150 | 33100 | 370 |
| 440 | 20231120 | 115700 | 16380175550 | 33150 | 33150 | 33150 | 33100 | 592 |
| 441 | 20231120 | 115600 | 16360567750 | 33100 | 33100 | 33150 | 33100 | 523 |
| 442 | 20231120 | 115500 | 16343247600 | 33100 | 33100 | 33100 | 33050 | 459 |
| 443 | 20231120 | 115400 | 16328054900 | 33100 | 33100 | 33150 | 33100 | 261 |
| 444 | 20231120 | 115300 | 16319415400 | 33100 | 33100 | 33150 | 33100 | 1451 |
| 445 | 20231120 | 115200 | 16271385650 | 33050 | 33150 | 33150 | 33050 | 919 |
| 446 | 20231120 | 115100 | 16240971700 | 33100 | 33100 | 33150 | 33050 | 878 |
| 447 | 20231120 | 115000 | 16211917000 | 33100 | 33050 | 33100 | 33050 | 1505 |
| 448 | 20231120 | 114900 | 16162136700 | 33050 | 33100 | 33100 | 33050 | 1339 |
| 449 | 20231120 | 114800 | 16117816000 | 33050 | 33100 | 33100 | 33050 | 888 |
| 450 | 20231120 | 114700 | 16088441550 | 33050 | 33050 | 33100 | 33050 | 648 |
| 451 | 20231120 | 114600 | 16067000350 | 33050 | 33050 | 33100 | 33000 | 869 |
| 452 | 20231120 | 114500 | 16038279700 | 33050 | 33050 | 33050 | 33000 | 137 |
| 453 | 20231120 | 114400 | 16033752550 | 33000 | 33000 | 33050 | 33000 | 472 |
| 454 | 20231120 | 114300 | 16018169800 | 33050 | 33100 | 33100 | 33050 | 371 |
| 455 | 20231120 | 114200 | 16005905500 | 33100 | 33000 | 33100 | 33000 | 1719 |
| 456 | 20231120 | 114100 | 15949058700 | 33050 | 33000 | 33050 | 33000 | 401 |
| 457 | 20231120 | 114000 | 15935814550 | 32950 | 33000 | 33050 | 32950 | 1147 |
| 458 | 20231120 | 113900 | 15897984000 | 33050 | 33000 | 33050 | 33000 | 408 |
| 459 | 20231120 | 113800 | 15884519150 | 33050 | 33050 | 33050 | 33000 | 694 |
| 460 | 20231120 | 113700 | 15861599900 | 33050 | 33000 | 33050 | 32950 | 464 |
| 461 | 20231120 | 113600 | 15846286000 | 32950 | 32950 | 33050 | 32900 | 2099 |
| 462 | 20231120 | 113500 | 15777052000 | 33000 | 32900 | 33000 | 32900 | 119 |
| 463 | 20231120 | 113400 | 15773131250 | 32900 | 32950 | 33000 | 32900 | 410 |
| 464 | 20231120 | 113300 | 15759621650 | 32950 | 32950 | 33000 | 32950 | 591 |
| 465 | 20231120 | 113200 | 15740144100 | 32950 | 32950 | 33000 | 32950 | 613 |
| 466 | 20231120 | 113100 | 15719945200 | 33000 | 33000 | 33050 | 32950 | 1941 |
| 467 | 20231120 | 113000 | 15655851950 | 33000 | 32850 | 33050 | 32850 | 2311 |
| 468 | 20231120 | 112900 | 15579621200 | 32900 | 32850 | 32950 | 32850 | 2100 |
| 469 | 20231120 | 112800 | 15510484150 | 32900 | 32850 | 32900 | 32800 | 760 |
| 470 | 20231120 | 112700 | 15485519100 | 32850 | 32900 | 32900 | 32800 | 1012 |
| 471 | 20231120 | 112600 | 15452272150 | 32900 | 32850 | 32900 | 32850 | 199 |
| 472 | 20231120 | 112500 | 15445733100 | 32850 | 32850 | 32900 | 32850 | 654 |
| 473 | 20231120 | 112400 | 15424246000 | 32850 | 32850 | 32900 | 32850 | 566 |
| 474 | 20231120 | 112300 | 15405651400 | 32850 | 32800 | 32900 | 32800 | 1013 |
| 475 | 20231120 | 112200 | 15372378250 | 32850 | 32800 | 32850 | 32800 | 508 |
| 476 | 20231120 | 112100 | 15355709150 | 32850 | 32800 | 32850 | 32800 | 795 |
| 477 | 20231120 | 112000 | 15329628850 | 32800 | 32800 | 32850 | 32800 | 492 |
| 478 | 20231120 | 111900 | 15313489700 | 32850 | 32800 | 32850 | 32800 | 1780 |
| 479 | 20231120 | 111800 | 15255102550 | 32800 | 32800 | 32850 | 32800 | 839 |
| 480 | 20231120 | 111700 | 15227571350 | 32850 | 32850 | 32900 | 32800 | 978 |
| 481 | 20231120 | 111600 | 15195468600 | 32900 | 32800 | 32900 | 32800 | 794 |
| 482 | 20231120 | 111500 | 15169390200 | 32800 | 32850 | 32900 | 32800 | 714 |
| 483 | 20231120 | 111400 | 15145937000 | 32850 | 32800 | 32850 | 32800 | 1571 |
| 484 | 20231120 | 111300 | 15094368450 | 32850 | 32850 | 32900 | 32800 | 712 |
| 485 | 20231120 | 111200 | 15070991650 | 32850 | 32850 | 32900 | 32800 | 466 |
| 486 | 20231120 | 111100 | 15055692450 | 32900 | 32800 | 32900 | 32800 | 721 |
| 487 | 20231120 | 111000 | 15032032350 | 32850 | 32850 | 32900 | 32800 | 552 |
| 488 | 20231120 | 110900 | 15013902250 | 32850 | 32900 | 32900 | 32800 | 1027 |
| 489 | 20231120 | 110800 | 14980170900 | 32900 | 32950 | 32950 | 32850 | 2683 |
| 490 | 20231120 | 110700 | 14891985250 | 32900 | 32900 | 32950 | 32850 | 1671 |
| 491 | 20231120 | 110600 | 14837005200 | 32900 | 32900 | 32950 | 32900 | 727 |
| 492 | 20231120 | 110500 | 14813084300 | 32950 | 32950 | 32950 | 32900 | 1095 |
| 493 | 20231120 | 110400 | 14777043150 | 32900 | 32950 | 33000 | 32900 | 1765 |
| 494 | 20231120 | 110300 | 14718889600 | 32950 | 32950 | 33000 | 32900 | 2880 |
| 495 | 20231120 | 110200 | 14623981200 | 32950 | 32850 | 32950 | 32850 | 1812 |
| 496 | 20231120 | 110100 | 14564368900 | 32850 | 32850 | 32900 | 32800 | 1095 |
| 497 | 20231120 | 110000 | 14528403850 | 32900 | 32900 | 32900 | 32850 | 2219 |
| 498 | 20231120 | 105900 | 14455455350 | 32850 | 32850 | 32850 | 32800 | 1005 |
| 499 | 20231120 | 105800 | 14422455700 | 32800 | 32750 | 32850 | 32750 | 1874 |
| 500 | 20231120 | 105700 | 14360968800 | 32750 | 32750 | 32800 | 32750 | 1290 |
| 501 | 20231120 | 105600 | 14318678150 | 32750 | 32700 | 32800 | 32700 | 1445 |
| 502 | 20231120 | 105500 | 14271359000 | 32700 | 32650 | 32750 | 32650 | 816 |
| 503 | 20231120 | 105400 | 14244694300 | 32650 | 32700 | 32750 | 32600 | 1302 |
| 504 | 20231120 | 105300 | 14202157050 | 32750 | 32650 | 32800 | 32600 | 1570 |
| 505 | 20231120 | 105200 | 14150825500 | 32650 | 32600 | 32700 | 32600 | 1929 |
| 506 | 20231120 | 105100 | 14087900250 | 32550 | 32550 | 32600 | 32500 | 2069 |
| 507 | 20231120 | 105000 | 14020551600 | 32600 | 32500 | 32650 | 32500 | 1663 |
| 508 | 20231120 | 104900 | 13966440750 | 32550 | 32500 | 32550 | 32500 | 1349 |
| 509 | 20231120 | 104800 | 13922596950 | 32500 | 32450 | 32500 | 32350 | 4478 |
| 510 | 20231120 | 104700 | 13777484800 | 32500 | 32450 | 32550 | 32400 | 3314 |
| 511 | 20231120 | 104600 | 13669881700 | 32450 | 32450 | 32550 | 32400 | 4987 |
| 512 | 20231120 | 104500 | 13508120850 | 32450 | 32350 | 32500 | 32350 | 3288 |
| 513 | 20231120 | 104400 | 13401643300 | 32350 | 32350 | 32400 | 32350 | 2574 |
| 514 | 20231120 | 104300 | 13318363400 | 32400 | 32450 | 32450 | 32300 | 9030 |
| 515 | 20231120 | 104200 | 13025819300 | 32450 | 32300 | 32450 | 32250 | 31430 |
| 516 | 20231120 | 104100 | 12010530200 | 32300 | 32750 | 32850 | 32300 | 75397 |
| 517 | 20231120 | 104000 | 9556406000 | 32800 | 33100 | 33100 | 32750 | 20976 |
| 518 | 20231120 | 103900 | 8866828850 | 33100 | 33100 | 33150 | 32900 | 10400 |
| 519 | 20231120 | 103800 | 8524130900 | 33050 | 33200 | 33200 | 32900 | 10378 |
| 520 | 20231120 | 103700 | 8182101200 | 33100 | 33100 | 33150 | 33100 | 1891 |
| 521 | 20231120 | 103600 | 8119452550 | 33050 | 33100 | 33150 | 33050 | 578 |
| 522 | 20231120 | 103500 | 8100322300 | 33150 | 33150 | 33150 | 33050 | 1067 |
| 523 | 20231120 | 103400 | 8064999950 | 33100 | 33050 | 33150 | 33050 | 1210 |
| 524 | 20231120 | 103300 | 8024949300 | 33050 | 32950 | 33050 | 32950 | 1035 |
| 525 | 20231120 | 103200 | 7990788050 | 33000 | 33000 | 33000 | 32900 | 1281 |
| 526 | 20231120 | 103100 | 7948547300 | 33000 | 32900 | 33000 | 32850 | 1710 |
| 527 | 20231120 | 103000 | 7892258650 | 32900 | 32750 | 32900 | 32750 | 1701 |
| 528 | 20231120 | 102900 | 7836450700 | 32750 | 32750 | 32850 | 32750 | 1352 |
| 529 | 20231120 | 102800 | 7792131400 | 32800 | 32700 | 32800 | 32700 | 1001 |
| 530 | 20231120 | 102700 | 7759341750 | 32700 | 32700 | 32800 | 32700 | 3969 |
| 531 | 20231120 | 102600 | 7629431450 | 32750 | 32700 | 32750 | 32650 | 2189 |
| 532 | 20231120 | 102500 | 7557856850 | 32700 | 32700 | 32750 | 32650 | 1589 |
| 533 | 20231120 | 102400 | 7505893350 | 32700 | 32750 | 32750 | 32700 | 1850 |
| 534 | 20231120 | 102300 | 7445395000 | 32750 | 32700 | 32750 | 32700 | 703 |
| 535 | 20231120 | 102200 | 7422402000 | 32750 | 32800 | 32800 | 32700 | 2272 |
| 536 | 20231120 | 102100 | 7348008800 | 32750 | 32900 | 32950 | 32750 | 5466 |
| 537 | 20231120 | 102000 | 7168466350 | 32900 | 32900 | 32950 | 32850 | 3145 |
| 538 | 20231120 | 101900 | 7065033650 | 32900 | 32950 | 32950 | 32900 | 753 |
| 539 | 20231120 | 101800 | 7040241300 | 32950 | 32950 | 33000 | 32900 | 857 |
| 540 | 20231120 | 101700 | 7012024150 | 32900 | 33000 | 33000 | 32900 | 1304 |
| 541 | 20231120 | 101600 | 6969061600 | 33000 | 32900 | 33050 | 32900 | 2075 |
| 542 | 20231120 | 101500 | 6900632850 | 32950 | 32950 | 32950 | 32900 | 940 |
| 543 | 20231120 | 101400 | 6869691100 | 32950 | 32950 | 33000 | 32900 | 1698 |
| 544 | 20231120 | 101300 | 6813783350 | 32950 | 33000 | 33050 | 32950 | 690 |
| 545 | 20231120 | 101200 | 6791036550 | 33050 | 32950 | 33050 | 32900 | 1483 |
| 546 | 20231120 | 101100 | 6742135600 | 32950 | 32950 | 33000 | 32950 | 1206 |
| 547 | 20231120 | 101000 | 6702380550 | 32950 | 32950 | 33000 | 32950 | 842 |
| 548 | 20231120 | 100900 | 6674634350 | 32950 | 33000 | 33050 | 32950 | 1545 |
| 549 | 20231120 | 100800 | 6623677850 | 33000 | 33000 | 33050 | 32950 | 1366 |
| 550 | 20231120 | 100700 | 6578594150 | 32950 | 33000 | 33150 | 32950 | 1352 |
| 551 | 20231120 | 100600 | 6533952300 | 33050 | 32950 | 33050 | 32950 | 1304 |
| 552 | 20231120 | 100500 | 6490935500 | 33000 | 33050 | 33150 | 32950 | 1691 |
| 553 | 20231120 | 100400 | 6435104900 | 33050 | 33150 | 33150 | 33050 | 1446 |
| 554 | 20231120 | 100300 | 6387269300 | 33150 | 33000 | 33200 | 32950 | 3761 |
| 555 | 20231120 | 100200 | 6262975900 | 32950 | 32850 | 33000 | 32800 | 3493 |
| 556 | 20231120 | 100100 | 6147919350 | 32850 | 32850 | 32900 | 32800 | 1173 |
| 557 | 20231120 | 100000 | 6109402600 | 32800 | 32750 | 32850 | 32700 | 1114 |
| 558 | 20231120 | 095900 | 6072892400 | 32750 | 32700 | 32750 | 32650 | 1276 |
| 559 | 20231120 | 095800 | 6031134450 | 32650 | 32700 | 32750 | 32650 | 811 |
| 560 | 20231120 | 095700 | 6004626700 | 32700 | 32700 | 32750 | 32600 | 1087 |
| 561 | 20231120 | 095600 | 5969118450 | 32650 | 32650 | 32800 | 32600 | 1543 |
| 562 | 20231120 | 095500 | 5918635500 | 32650 | 32650 | 32650 | 32500 | 1634 |
| 563 | 20231120 | 095400 | 5865401000 | 32600 | 32600 | 32650 | 32550 | 1219 |
| 564 | 20231120 | 095300 | 5825676250 | 32650 | 32650 | 32650 | 32550 | 1000 |
| 565 | 20231120 | 095200 | 5793094050 | 32650 | 32500 | 32650 | 32450 | 1221 |
| 566 | 20231120 | 095100 | 5753375450 | 32500 | 32500 | 32550 | 32450 | 3257 |
| 567 | 20231120 | 095000 | 5647590800 | 32500 | 32500 | 32550 | 32500 | 1287 |
| 568 | 20231120 | 094900 | 5605756950 | 32550 | 32600 | 32600 | 32500 | 4948 |
| 569 | 20231120 | 094800 | 5444745500 | 32550 | 32600 | 32650 | 32550 | 1220 |
| 570 | 20231120 | 094700 | 5404991600 | 32600 | 32650 | 32700 | 32550 | 4360 |
| 571 | 20231120 | 094600 | 5262790100 | 32650 | 32650 | 32650 | 32600 | 1548 |
| 572 | 20231120 | 094500 | 5212286050 | 32600 | 32650 | 32650 | 32600 | 1140 |
| 573 | 20231120 | 094400 | 5175098250 | 32650 | 32650 | 32700 | 32650 | 977 |
| 574 | 20231120 | 094300 | 5143196850 | 32700 | 32700 | 32700 | 32650 | 948 |
| 575 | 20231120 | 094200 | 5112232350 | 32750 | 32700 | 32800 | 32700 | 1115 |
| 576 | 20231120 | 094100 | 5075765700 | 32700 | 32700 | 32800 | 32700 | 880 |
| 577 | 20231120 | 094000 | 5046974450 | 32700 | 32800 | 32850 | 32700 | 2309 |
| 578 | 20231120 | 093900 | 4971285100 | 32850 | 32750 | 32900 | 32750 | 2374 |
| 579 | 20231120 | 093800 | 4893275900 | 32750 | 32800 | 32900 | 32750 | 3241 |
| 580 | 20231120 | 093700 | 4786984550 | 32750 | 32700 | 32800 | 32650 | 2278 |
| 581 | 20231120 | 093600 | 4712442350 | 32700 | 32600 | 32750 | 32550 | 3434 |
| 582 | 20231120 | 093500 | 4600454400 | 32600 | 32700 | 32800 | 32550 | 2408 |
| 583 | 20231120 | 093400 | 4521799200 | 32750 | 32650 | 32800 | 32600 | 1297 |
| 584 | 20231120 | 093300 | 4479442250 | 32750 | 32450 | 32800 | 32450 | 3938 |
| 585 | 20231120 | 093200 | 4350913750 | 32500 | 32600 | 32650 | 32400 | 24320 |
| 586 | 20231120 | 093100 | 3560261400 | 32550 | 32950 | 32950 | 32550 | 11984 |
| 587 | 20231120 | 093000 | 3167817500 | 32900 | 32950 | 33000 | 32900 | 1135 |
| 588 | 20231120 | 092900 | 3130436750 | 32950 | 32950 | 33100 | 32950 | 1302 |
| 589 | 20231120 | 092800 | 3087444000 | 32950 | 32850 | 33000 | 32850 | 4472 |
| 590 | 20231120 | 092700 | 2940220100 | 32850 | 32900 | 33050 | 32800 | 4956 |
| 591 | 20231120 | 092600 | 2777076850 | 32900 | 33050 | 33100 | 32900 | 5483 |
| 592 | 20231120 | 092500 | 2596357050 | 33050 | 33200 | 33250 | 33000 | 6740 |
| 593 | 20231120 | 092400 | 2373574000 | 33150 | 33250 | 33250 | 33050 | 7915 |
| 594 | 20231120 | 092300 | 2111206150 | 33250 | 33350 | 33400 | 33200 | 2131 |
| 595 | 20231120 | 092200 | 2040262000 | 33350 | 33400 | 33450 | 33350 | 1795 |
| 596 | 20231120 | 092100 | 1980334350 | 33400 | 33450 | 33500 | 33400 | 2713 |
| 597 | 20231120 | 092000 | 1889685950 | 33500 | 33600 | 33650 | 33500 | 7197 |
| 598 | 20231120 | 091900 | 1648265300 | 33600 | 33650 | 33700 | 33600 | 2142 |
| 599 | 20231120 | 091800 | 1576196150 | 33700 | 33700 | 33700 | 33650 | 221 |
| 600 | 20231120 | 091700 | 1568755750 | 33650 | 33850 | 33850 | 33650 | 2420 |
| 601 | 20231120 | 091600 | 1487197100 | 33750 | 34000 | 34050 | 33750 | 4020 |
| 602 | 20231120 | 091500 | 1351096100 | 34050 | 34000 | 34050 | 33950 | 1530 |
| 603 | 20231120 | 091400 | 1299120250 | 34000 | 33900 | 34000 | 33900 | 1762 |
| 604 | 20231120 | 091300 | 1239282350 | 33800 | 33800 | 33850 | 33700 | 2036 |
| 605 | 20231120 | 091200 | 1170524400 | 33700 | 33600 | 33800 | 33600 | 1434 |
| 606 | 20231120 | 091100 | 1122279250 | 33600 | 33600 | 33800 | 33600 | 2474 |
| 607 | 20231120 | 091000 | 1039053250 | 33600 | 33700 | 33700 | 33600 | 2350 |
| 608 | 20231120 | 090900 | 960016900 | 33750 | 33750 | 33800 | 33700 | 746 |
| 609 | 20231120 | 090800 | 934861300 | 33750 | 33800 | 33800 | 33700 | 1073 |
| 610 | 20231120 | 090700 | 898626600 | 33800 | 33850 | 33900 | 33750 | 965 |
| 611 | 20231120 | 090600 | 866006800 | 33850 | 33650 | 33900 | 33650 | 882 |
| 612 | 20231120 | 090500 | 836204500 | 33650 | 33900 | 34000 | 33600 | 2948 |
| 613 | 20231120 | 090400 | 736854600 | 33900 | 33900 | 34000 | 33850 | 1097 |
| 614 | 20231120 | 090300 | 699674250 | 33900 | 34100 | 34100 | 33850 | 2012 |
| 615 | 20231120 | 090200 | 631349100 | 34150 | 33800 | 34150 | 33750 | 4881 |
| 616 | 20231120 | 090100 | 465405750 | 33800 | 33450 | 33950 | 33350 | 2144 |
| 617 | 20231120 | 090000 | 393195650 | 33450 | 33650 | 33650 | 33000 | 11575 |