34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 193000 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 17525 |
| 3 | 20231120 | 192900 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20231120 | 192800 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20231120 | 192700 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20231120 | 192600 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20231120 | 192500 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20231120 | 192400 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20231120 | 192300 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20231120 | 192200 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20231120 | 192100 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20231120 | 192000 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20231120 | 191900 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20231120 | 191800 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20231120 | 191700 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20231120 | 191600 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20231120 | 191500 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20231120 | 191400 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20231120 | 191300 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20231120 | 191200 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20231120 | 191100 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20231120 | 191000 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20231120 | 190900 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20231120 | 190800 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20231120 | 190700 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20231120 | 190600 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20231120 | 190500 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20231120 | 190400 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20231120 | 190300 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20231120 | 190200 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20231120 | 190100 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20231120 | 190000 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 17525 |
| 33 | 20231120 | 185900 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20231120 | 185800 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20231120 | 185700 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20231120 | 185600 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20231120 | 185500 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20231120 | 185400 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20231120 | 185300 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20231120 | 185200 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20231120 | 185100 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20231120 | 185000 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20231120 | 184900 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20231120 | 184800 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20231120 | 184700 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20231120 | 184600 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20231120 | 184500 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20231120 | 184400 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20231120 | 184300 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20231120 | 184200 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20231120 | 184100 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20231120 | 184000 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20231120 | 183900 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20231120 | 183800 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20231120 | 183700 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20231120 | 183600 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20231120 | 183500 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20231120 | 183400 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20231120 | 183300 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20231120 | 183200 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20231120 | 183100 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20231120 | 183000 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 17525 |
| 63 | 20231120 | 182900 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20231120 | 182800 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20231120 | 182700 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20231120 | 182600 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20231120 | 182500 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20231120 | 182400 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20231120 | 182300 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20231120 | 182200 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20231120 | 182100 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20231120 | 182000 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20231120 | 181900 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20231120 | 181800 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20231120 | 181700 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20231120 | 181600 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20231120 | 181500 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20231120 | 181400 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20231120 | 181300 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20231120 | 181200 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20231120 | 181100 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20231120 | 181000 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20231120 | 180900 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20231120 | 180800 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20231120 | 180700 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20231120 | 180600 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20231120 | 180500 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20231120 | 180400 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20231120 | 180300 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20231120 | 180200 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20231120 | 180100 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20231120 | 180000 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 17525 |
| 93 | 20231120 | 175900 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20231120 | 175800 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20231120 | 175700 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20231120 | 175600 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20231120 | 175500 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20231120 | 175400 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20231120 | 175300 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20231120 | 175200 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20231120 | 175100 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20231120 | 175000 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20231120 | 174900 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20231120 | 174800 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20231120 | 174700 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20231120 | 174600 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20231120 | 174500 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20231120 | 174400 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20231120 | 174300 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20231120 | 174200 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20231120 | 174100 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20231120 | 174000 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20231120 | 173900 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20231120 | 173800 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20231120 | 173700 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20231120 | 173600 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20231120 | 173500 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20231120 | 173400 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20231120 | 173300 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20231120 | 173200 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20231120 | 173100 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20231120 | 173000 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 17525 |
| 123 | 20231120 | 172900 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20231120 | 172800 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20231120 | 172700 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20231120 | 172600 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20231120 | 172500 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20231120 | 172400 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20231120 | 172300 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20231120 | 172200 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20231120 | 172100 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20231120 | 172000 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20231120 | 171900 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20231120 | 171800 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20231120 | 171700 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20231120 | 171600 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20231120 | 171500 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20231120 | 171400 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20231120 | 171300 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20231120 | 171200 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20231120 | 171100 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20231120 | 171000 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20231120 | 170900 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20231120 | 170800 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20231120 | 170700 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20231120 | 170600 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20231120 | 170500 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20231120 | 170400 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20231120 | 170300 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20231120 | 170200 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20231120 | 170100 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20231120 | 170000 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 17525 |
| 153 | 20231120 | 165900 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20231120 | 165800 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20231120 | 165700 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20231120 | 165600 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20231120 | 165500 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20231120 | 165400 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20231120 | 165300 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20231120 | 165200 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20231120 | 165100 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20231120 | 165000 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20231120 | 164900 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20231120 | 164800 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20231120 | 164700 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20231120 | 164600 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20231120 | 164500 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20231120 | 164400 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20231120 | 164300 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20231120 | 164200 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20231120 | 164100 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20231120 | 164000 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20231120 | 163900 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20231120 | 163800 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20231120 | 163700 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20231120 | 163600 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20231120 | 163500 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20231120 | 163400 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20231120 | 163300 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20231120 | 163200 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20231120 | 163100 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20231120 | 163000 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 17525 |
| 183 | 20231120 | 162900 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20231120 | 162800 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20231120 | 162700 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20231120 | 162600 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20231120 | 162500 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20231120 | 162400 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20231120 | 162300 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20231120 | 162200 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20231120 | 162100 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20231120 | 162000 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20231120 | 161900 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20231120 | 161800 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20231120 | 161700 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20231120 | 161600 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20231120 | 161500 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20231120 | 161400 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20231120 | 161300 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20231120 | 161200 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20231120 | 161100 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20231120 | 161000 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20231120 | 160900 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20231120 | 160800 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20231120 | 160700 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20231120 | 160600 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20231120 | 160500 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20231120 | 160400 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20231120 | 160300 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20231120 | 160200 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20231120 | 160100 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 212 | 20231120 | 160000 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 17525 |
| 213 | 20231120 | 155900 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20231120 | 155800 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20231120 | 155700 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20231120 | 155600 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20231120 | 155500 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 218 | 20231120 | 155400 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 219 | 20231120 | 155300 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 220 | 20231120 | 155200 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 221 | 20231120 | 155100 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 222 | 20231120 | 155000 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 223 | 20231120 | 154900 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 224 | 20231120 | 154800 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 225 | 20231120 | 154700 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 226 | 20231120 | 154600 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 227 | 20231120 | 154500 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 228 | 20231120 | 154400 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 229 | 20231120 | 154300 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 230 | 20231120 | 154200 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 231 | 20231120 | 154100 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 232 | 20231120 | 154000 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 233 | 20231120 | 153900 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 234 | 20231120 | 153800 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 235 | 20231120 | 153700 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 236 | 20231120 | 153600 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 237 | 20231120 | 153500 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 238 | 20231120 | 153400 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 239 | 20231120 | 153300 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 240 | 20231120 | 153200 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 241 | 20231120 | 153100 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 242 | 20231120 | 153000 | 13598026250 | 25900 | 25900 | 25900 | 25900 | 35050 |
| 243 | 20231120 | 152900 | 13144128750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 244 | 20231120 | 152800 | 13144128750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 245 | 20231120 | 152700 | 13144128750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 246 | 20231120 | 152600 | 13144128750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 247 | 20231120 | 152500 | 13144128750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 248 | 20231120 | 152400 | 13144128750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 249 | 20231120 | 152300 | 13144128750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 250 | 20231120 | 152200 | 13144128750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 251 | 20231120 | 152100 | 13144128750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 252 | 20231120 | 152000 | 13144128750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 253 | 20231120 | 151900 | 13144128750 | 26000 | 25950 | 26000 | 25950 | 6181 |
| 254 | 20231120 | 151800 | 12983503250 | 26000 | 26050 | 26050 | 25950 | 4764 |
| 255 | 20231120 | 151700 | 12859607750 | 26000 | 26050 | 26050 | 26000 | 6232 |
| 256 | 20231120 | 151600 | 12697481250 | 26050 | 26050 | 26050 | 26000 | 1561 |
| 257 | 20231120 | 151500 | 12656817900 | 26050 | 26050 | 26050 | 26000 | 1526 |
| 258 | 20231120 | 151400 | 12617074150 | 26050 | 26050 | 26050 | 26000 | 2780 |
| 259 | 20231120 | 151300 | 12544740600 | 26050 | 26000 | 26050 | 26000 | 1438 |
| 260 | 20231120 | 151200 | 12507297300 | 26050 | 26050 | 26050 | 26000 | 1278 |
| 261 | 20231120 | 151100 | 12474020000 | 26000 | 26050 | 26050 | 26000 | 2201 |
| 262 | 20231120 | 151000 | 12416698250 | 26050 | 26050 | 26050 | 26000 | 1613 |
| 263 | 20231120 | 150900 | 12374701700 | 26050 | 26050 | 26050 | 26000 | 1373 |
| 264 | 20231120 | 150800 | 12338955750 | 26000 | 26000 | 26050 | 25950 | 1994 |
| 265 | 20231120 | 150700 | 12287095800 | 26000 | 26000 | 26050 | 26000 | 1913 |
| 266 | 20231120 | 150600 | 12237329700 | 26050 | 26000 | 26050 | 26000 | 1073 |
| 267 | 20231120 | 150500 | 12209415450 | 26000 | 26050 | 26100 | 26000 | 5832 |
| 268 | 20231120 | 150400 | 12057517200 | 26000 | 26000 | 26100 | 25950 | 22108 |
| 269 | 20231120 | 150300 | 11482266150 | 26000 | 25900 | 26000 | 25900 | 28846 |
| 270 | 20231120 | 150200 | 10734330050 | 25900 | 25900 | 25900 | 25850 | 840 |
| 271 | 20231120 | 150100 | 10712574600 | 25900 | 25900 | 25900 | 25850 | 692 |
| 272 | 20231120 | 150000 | 10694652800 | 25850 | 25850 | 25900 | 25850 | 1259 |
| 273 | 20231120 | 145900 | 10662066300 | 25900 | 25900 | 25900 | 25850 | 125 |
| 274 | 20231120 | 145800 | 10658829550 | 25900 | 25900 | 25900 | 25850 | 3084 |
| 275 | 20231120 | 145700 | 10578961750 | 25850 | 25900 | 25900 | 25850 | 153 |
| 276 | 20231120 | 145600 | 10575001300 | 25850 | 25900 | 25900 | 25850 | 87 |
| 277 | 20231120 | 145500 | 10572750050 | 25900 | 25900 | 25900 | 25850 | 1558 |
| 278 | 20231120 | 145400 | 10532445750 | 25900 | 25900 | 25950 | 25850 | 7092 |
| 279 | 20231120 | 145300 | 10348765550 | 25900 | 25900 | 25900 | 25850 | 163 |
| 280 | 20231120 | 145200 | 10344546550 | 25900 | 25900 | 25900 | 25850 | 204 |
| 281 | 20231120 | 145100 | 10339268050 | 25900 | 25900 | 25900 | 25850 | 172 |
| 282 | 20231120 | 145000 | 10334813450 | 25900 | 25850 | 25900 | 25850 | 1918 |
| 283 | 20231120 | 144900 | 10285138650 | 25850 | 25900 | 25900 | 25850 | 792 |
| 284 | 20231120 | 144800 | 10264661550 | 25850 | 25900 | 25950 | 25850 | 10497 |
| 285 | 20231120 | 144700 | 9992802750 | 25900 | 25900 | 25900 | 25850 | 140 |
| 286 | 20231120 | 144600 | 9989179500 | 25900 | 25850 | 25900 | 25850 | 1108 |
| 287 | 20231120 | 144500 | 9960489200 | 25850 | 25900 | 25900 | 25850 | 1585 |
| 288 | 20231120 | 144400 | 9919484800 | 25900 | 25900 | 25900 | 25850 | 184 |
| 289 | 20231120 | 144300 | 9914720400 | 25900 | 25900 | 25900 | 25850 | 139 |
| 290 | 20231120 | 144200 | 9911123050 | 25900 | 25900 | 25900 | 25850 | 984 |
| 291 | 20231120 | 144100 | 9885645400 | 25900 | 25850 | 25900 | 25800 | 3385 |
| 292 | 20231120 | 144000 | 9798144500 | 25850 | 25850 | 25900 | 25800 | 7223 |
| 293 | 20231120 | 143900 | 9611415500 | 25900 | 25850 | 25900 | 25850 | 2428 |
| 294 | 20231120 | 143800 | 9548627750 | 25850 | 25900 | 25900 | 25850 | 461 |
| 295 | 20231120 | 143700 | 9536707350 | 25900 | 25850 | 25900 | 25850 | 929 |
| 296 | 20231120 | 143600 | 9512686100 | 25900 | 25900 | 25900 | 25850 | 445 |
| 297 | 20231120 | 143500 | 9501178600 | 25900 | 25900 | 25900 | 25850 | 884 |
| 298 | 20231120 | 143400 | 9478302100 | 25900 | 25900 | 25900 | 25850 | 434 |
| 299 | 20231120 | 143300 | 9467080950 | 25900 | 25850 | 25900 | 25850 | 231 |
| 300 | 20231120 | 143200 | 9461105400 | 25850 | 25850 | 25900 | 25850 | 317 |
| 301 | 20231120 | 143100 | 9452903650 | 25900 | 25850 | 25900 | 25850 | 378 |
| 302 | 20231120 | 143000 | 9443129200 | 25900 | 25850 | 25900 | 25850 | 930 |
| 303 | 20231120 | 142900 | 9419060600 | 25850 | 25900 | 25900 | 25850 | 320 |
| 304 | 20231120 | 142800 | 9410776150 | 25900 | 25850 | 25900 | 25850 | 264 |
| 305 | 20231120 | 142700 | 9403943900 | 25900 | 25850 | 25900 | 25850 | 192 |
| 306 | 20231120 | 142600 | 9398975150 | 25900 | 25900 | 25900 | 25850 | 444 |
| 307 | 20231120 | 142500 | 9387496150 | 25850 | 25900 | 25900 | 25850 | 421 |
| 308 | 20231120 | 142400 | 9376596800 | 25850 | 25900 | 25900 | 25850 | 570 |
| 309 | 20231120 | 142300 | 9361848850 | 25900 | 25900 | 25900 | 25850 | 3333 |
| 310 | 20231120 | 142200 | 9275531800 | 25900 | 25900 | 25900 | 25850 | 738 |
| 311 | 20231120 | 142100 | 9256450800 | 25900 | 25900 | 25900 | 25850 | 214 |
| 312 | 20231120 | 142000 | 9250913500 | 25850 | 25850 | 25900 | 25850 | 117 |
| 313 | 20231120 | 141900 | 9247884600 | 25850 | 25900 | 25900 | 25850 | 177 |
| 314 | 20231120 | 141800 | 9243305100 | 25900 | 25900 | 25900 | 25850 | 400 |
| 315 | 20231120 | 141700 | 9232957650 | 25900 | 25850 | 25900 | 25850 | 330 |
| 316 | 20231120 | 141600 | 9224425550 | 25900 | 25900 | 25900 | 25850 | 426 |
| 317 | 20231120 | 141500 | 9213412650 | 25850 | 25900 | 25900 | 25850 | 1662 |
| 318 | 20231120 | 141400 | 9170447550 | 25900 | 25900 | 25900 | 25850 | 484 |
| 319 | 20231120 | 141300 | 9157931200 | 25900 | 25900 | 25900 | 25850 | 321 |
| 320 | 20231120 | 141200 | 9149619800 | 25850 | 25900 | 25900 | 25850 | 170 |
| 321 | 20231120 | 141100 | 9145219700 | 25900 | 25900 | 25900 | 25850 | 130 |
| 322 | 20231120 | 141000 | 9141855950 | 25900 | 25900 | 25900 | 25850 | 220 |
| 323 | 20231120 | 140900 | 9136164300 | 25900 | 25850 | 25900 | 25850 | 63 |
| 324 | 20231120 | 140800 | 9134533550 | 25900 | 25850 | 25900 | 25850 | 245 |
| 325 | 20231120 | 140700 | 9128197650 | 25900 | 25900 | 25900 | 25850 | 226 |
| 326 | 20231120 | 140600 | 9122354550 | 25900 | 25850 | 25900 | 25850 | 861 |
| 327 | 20231120 | 140500 | 9100097150 | 25900 | 25900 | 25900 | 25850 | 650 |
| 328 | 20231120 | 140400 | 9083289600 | 25900 | 25900 | 25900 | 25850 | 1099 |
| 329 | 20231120 | 140300 | 9054876900 | 25850 | 25850 | 25900 | 25850 | 212 |
| 330 | 20231120 | 140200 | 9049391250 | 25900 | 25900 | 25900 | 25850 | 329 |
| 331 | 20231120 | 140100 | 9040876750 | 25850 | 25900 | 25900 | 25850 | 177 |
| 332 | 20231120 | 140000 | 9036298750 | 25850 | 25800 | 25900 | 25800 | 4247 |
| 333 | 20231120 | 135900 | 8926512400 | 25800 | 25850 | 25850 | 25800 | 1770 |
| 334 | 20231120 | 135800 | 8880772450 | 25800 | 25850 | 25850 | 25800 | 115 |
| 335 | 20231120 | 135700 | 8877801400 | 25850 | 25850 | 25850 | 25800 | 290 |
| 336 | 20231120 | 135600 | 8870314950 | 25800 | 25850 | 25850 | 25800 | 365 |
| 337 | 20231120 | 135500 | 8860882700 | 25850 | 25800 | 25850 | 25800 | 455 |
| 338 | 20231120 | 135400 | 8849129100 | 25850 | 25850 | 25850 | 25800 | 820 |
| 339 | 20231120 | 135300 | 8827937650 | 25850 | 25850 | 25850 | 25800 | 273 |
| 340 | 20231120 | 135200 | 8820889150 | 25850 | 25850 | 25900 | 25850 | 1766 |
| 341 | 20231120 | 135100 | 8775237700 | 25850 | 25850 | 25900 | 25850 | 2941 |
| 342 | 20231120 | 135000 | 8699211050 | 25900 | 25850 | 25900 | 25850 | 358 |
| 343 | 20231120 | 134900 | 8689953800 | 25850 | 25900 | 25900 | 25850 | 69 |
| 344 | 20231120 | 134800 | 8688169400 | 25850 | 25900 | 25900 | 25850 | 348 |
| 345 | 20231120 | 134700 | 8679171200 | 25900 | 25850 | 25900 | 25850 | 431 |
| 346 | 20231120 | 134600 | 8668023400 | 25850 | 25900 | 25900 | 25850 | 247 |
| 347 | 20231120 | 134500 | 8661634150 | 25850 | 25850 | 25900 | 25850 | 2999 |
| 348 | 20231120 | 134400 | 8584004850 | 25850 | 25900 | 25900 | 25850 | 1387 |
| 349 | 20231120 | 134300 | 8548147150 | 25850 | 25900 | 25900 | 25850 | 180 |
| 350 | 20231120 | 134200 | 8543488300 | 25900 | 25900 | 25900 | 25850 | 884 |
| 351 | 20231120 | 134100 | 8520636250 | 25850 | 25900 | 25900 | 25850 | 438 |
| 352 | 20231120 | 134000 | 8509311200 | 25900 | 25850 | 25900 | 25850 | 124 |
| 353 | 20231120 | 133900 | 8506104900 | 25850 | 25850 | 25900 | 25850 | 340 |
| 354 | 20231120 | 133800 | 8497315200 | 25900 | 25900 | 25900 | 25850 | 208 |
| 355 | 20231120 | 133700 | 8491937750 | 25900 | 25900 | 25900 | 25800 | 2091 |
| 356 | 20231120 | 133600 | 8437912550 | 25900 | 25900 | 25900 | 25850 | 2308 |
| 357 | 20231120 | 133500 | 8378200350 | 25850 | 25900 | 25900 | 25850 | 9781 |
| 358 | 20231120 | 133400 | 8124878700 | 25900 | 25850 | 25900 | 25850 | 167 |
| 359 | 20231120 | 133300 | 8120561500 | 25850 | 25850 | 25850 | 25800 | 8270 |
| 360 | 20231120 | 133200 | 7906783700 | 25850 | 25800 | 25850 | 25800 | 964 |
| 361 | 20231120 | 133100 | 7881867950 | 25800 | 25800 | 25850 | 25800 | 313 |
| 362 | 20231120 | 133000 | 7873785000 | 25850 | 25800 | 25850 | 25800 | 261 |
| 363 | 20231120 | 132900 | 7867041000 | 25850 | 25800 | 25850 | 25800 | 559 |
| 364 | 20231120 | 132800 | 7852611300 | 25800 | 25800 | 25800 | 25800 | 24 |
| 365 | 20231120 | 132700 | 7851992100 | 25800 | 25800 | 25850 | 25800 | 434 |
| 366 | 20231120 | 132600 | 7840793400 | 25800 | 25800 | 25800 | 25800 | 87 |
| 367 | 20231120 | 132500 | 7838548800 | 25850 | 25750 | 25850 | 25750 | 5322 |
| 368 | 20231120 | 132400 | 7701242200 | 25750 | 25750 | 25800 | 25750 | 721 |
| 369 | 20231120 | 132300 | 7682651700 | 25750 | 25750 | 25750 | 25750 | 114 |
| 370 | 20231120 | 132200 | 7679716200 | 25750 | 25750 | 25750 | 25750 | 78 |
| 371 | 20231120 | 132100 | 7677707700 | 25750 | 25750 | 25750 | 25750 | 231 |
| 372 | 20231120 | 132000 | 7671759450 | 25750 | 25750 | 25750 | 25750 | 702 |
| 373 | 20231120 | 131900 | 7653682950 | 25750 | 25750 | 25800 | 25750 | 451 |
| 374 | 20231120 | 131800 | 7642066550 | 25750 | 25800 | 25800 | 25750 | 353 |
| 375 | 20231120 | 131700 | 7632962950 | 25750 | 25750 | 25800 | 25750 | 880 |
| 376 | 20231120 | 131600 | 7610299450 | 25750 | 25750 | 25800 | 25750 | 1376 |
| 377 | 20231120 | 131500 | 7574865450 | 25750 | 25850 | 25850 | 25750 | 5333 |
| 378 | 20231120 | 131400 | 7437267350 | 25850 | 25850 | 25850 | 25800 | 888 |
| 379 | 20231120 | 131300 | 7414326600 | 25800 | 25800 | 25850 | 25800 | 3287 |
| 380 | 20231120 | 131200 | 7329517700 | 25850 | 25800 | 25850 | 25800 | 1159 |
| 381 | 20231120 | 131100 | 7299605950 | 25800 | 25800 | 25850 | 25800 | 323 |
| 382 | 20231120 | 131000 | 7291271250 | 25850 | 25800 | 25850 | 25800 | 192 |
| 383 | 20231120 | 130900 | 7286315600 | 25800 | 25850 | 25850 | 25800 | 168 |
| 384 | 20231120 | 130800 | 7281980950 | 25850 | 25850 | 25850 | 25800 | 101 |
| 385 | 20231120 | 130700 | 7279371400 | 25850 | 25850 | 25850 | 25800 | 316 |
| 386 | 20231120 | 130600 | 7271215550 | 25800 | 25850 | 25850 | 25800 | 217 |
| 387 | 20231120 | 130500 | 7265613950 | 25800 | 25800 | 25850 | 25800 | 92 |
| 388 | 20231120 | 130400 | 7263240300 | 25850 | 25800 | 25850 | 25800 | 63 |
| 389 | 20231120 | 130300 | 7261612850 | 25800 | 25850 | 25850 | 25800 | 199 |
| 390 | 20231120 | 130200 | 7256473150 | 25850 | 25850 | 25850 | 25850 | 42 |
| 391 | 20231120 | 130100 | 7255387450 | 25850 | 25850 | 25850 | 25800 | 1728 |
| 392 | 20231120 | 130000 | 7210719750 | 25850 | 25800 | 25850 | 25800 | 1814 |
| 393 | 20231120 | 125900 | 7163838250 | 25800 | 25800 | 25850 | 25800 | 100 |
| 394 | 20231120 | 125800 | 7161256250 | 25800 | 25800 | 25850 | 25800 | 493 |
| 395 | 20231120 | 125700 | 7148518350 | 25850 | 25850 | 25850 | 25800 | 180 |
| 396 | 20231120 | 125600 | 7143866400 | 25800 | 25850 | 25850 | 25800 | 2421 |
| 397 | 20231120 | 125500 | 7081403450 | 25850 | 25800 | 25850 | 25800 | 261 |
| 398 | 20231120 | 125400 | 7074657700 | 25850 | 25850 | 25850 | 25800 | 695 |
| 399 | 20231120 | 125300 | 7056693000 | 25850 | 25850 | 25900 | 25850 | 3950 |
| 400 | 20231120 | 125200 | 6954583650 | 25850 | 25900 | 25900 | 25850 | 32 |
| 401 | 20231120 | 125100 | 6953755900 | 25850 | 25850 | 25850 | 25850 | 55 |
| 402 | 20231120 | 125000 | 6952334150 | 25900 | 25850 | 25900 | 25850 | 285 |
| 403 | 20231120 | 124900 | 6944963050 | 25850 | 25850 | 25900 | 25850 | 380 |
| 404 | 20231120 | 124800 | 6935136200 | 25850 | 25850 | 25900 | 25800 | 540 |
| 405 | 20231120 | 124700 | 6921177050 | 25900 | 25850 | 25900 | 25800 | 5865 |
| 406 | 20231120 | 124600 | 6769576750 | 25800 | 25800 | 25850 | 25800 | 249 |
| 407 | 20231120 | 124500 | 6763152250 | 25800 | 25800 | 25800 | 25800 | 83 |
| 408 | 20231120 | 124400 | 6761010850 | 25800 | 25800 | 25850 | 25800 | 5785 |
| 409 | 20231120 | 124300 | 6611632800 | 25800 | 25800 | 25850 | 25750 | 1263 |
| 410 | 20231120 | 124200 | 6579047700 | 25800 | 25850 | 25850 | 25800 | 1068 |
| 411 | 20231120 | 124100 | 6551492500 | 25850 | 25800 | 25850 | 25800 | 659 |
| 412 | 20231120 | 124000 | 6534488650 | 25800 | 25750 | 25800 | 25750 | 10218 |
| 413 | 20231120 | 123900 | 6270877550 | 25750 | 25800 | 25800 | 25750 | 439 |
| 414 | 20231120 | 123800 | 6259558350 | 25800 | 25750 | 25800 | 25750 | 161 |
| 415 | 20231120 | 123700 | 6255410850 | 25800 | 25800 | 25800 | 25750 | 248 |
| 416 | 20231120 | 123600 | 6249013500 | 25750 | 25750 | 25750 | 25750 | 94 |
| 417 | 20231120 | 123500 | 6246593000 | 25750 | 25800 | 25800 | 25750 | 1394 |
| 418 | 20231120 | 123400 | 6210628900 | 25800 | 25800 | 25850 | 25800 | 488 |
| 419 | 20231120 | 123300 | 6198038450 | 25800 | 25800 | 25800 | 25800 | 684 |
| 420 | 20231120 | 123200 | 6180391250 | 25800 | 25750 | 25800 | 25750 | 9406 |
| 421 | 20231120 | 123100 | 5937732550 | 25800 | 25750 | 25800 | 25750 | 494 |
| 422 | 20231120 | 123000 | 5925006900 | 25750 | 25750 | 25800 | 25750 | 218 |
| 423 | 20231120 | 122900 | 5919391200 | 25750 | 25750 | 25750 | 25750 | 613 |
| 424 | 20231120 | 122800 | 5903606450 | 25750 | 25750 | 25750 | 25750 | 1657 |
| 425 | 20231120 | 122700 | 5860938700 | 25750 | 25750 | 25750 | 25700 | 9807 |
| 426 | 20231120 | 122600 | 5608409600 | 25750 | 25700 | 25750 | 25700 | 108 |
| 427 | 20231120 | 122500 | 5605632150 | 25700 | 25750 | 25750 | 25700 | 282 |
| 428 | 20231120 | 122400 | 5598378550 | 25750 | 25700 | 25750 | 25650 | 2734 |
| 429 | 20231120 | 122300 | 5528112850 | 25700 | 25700 | 25700 | 25650 | 882 |
| 430 | 20231120 | 122200 | 5505445650 | 25700 | 25750 | 25750 | 25700 | 4295 |
| 431 | 20231120 | 122100 | 5395061050 | 25700 | 25750 | 25750 | 25700 | 124 |
| 432 | 20231120 | 122000 | 5391871350 | 25750 | 25700 | 25750 | 25700 | 556 |
| 433 | 20231120 | 121900 | 5377580300 | 25700 | 25750 | 25750 | 25700 | 962 |
| 434 | 20231120 | 121800 | 5352814450 | 25750 | 25700 | 25750 | 25700 | 289 |
| 435 | 20231120 | 121700 | 5345379800 | 25700 | 25750 | 25750 | 25700 | 217 |
| 436 | 20231120 | 121600 | 5339798100 | 25750 | 25750 | 25750 | 25700 | 308 |
| 437 | 20231120 | 121500 | 5331875650 | 25700 | 25700 | 25750 | 25700 | 118 |
| 438 | 20231120 | 121400 | 5328841300 | 25700 | 25700 | 25700 | 25700 | 292 |
| 439 | 20231120 | 121300 | 5321336900 | 25700 | 25700 | 25750 | 25700 | 110 |
| 440 | 20231120 | 121200 | 5318508100 | 25700 | 25700 | 25700 | 25700 | 505 |
| 441 | 20231120 | 121100 | 5305529600 | 25700 | 25700 | 25750 | 25700 | 325 |
| 442 | 20231120 | 121000 | 5297175350 | 25700 | 25700 | 25750 | 25700 | 326 |
| 443 | 20231120 | 120900 | 5288793850 | 25700 | 25700 | 25750 | 25700 | 571 |
| 444 | 20231120 | 120800 | 5274117400 | 25700 | 25750 | 25750 | 25650 | 1442 |
| 445 | 20231120 | 120700 | 5237034050 | 25700 | 25700 | 25750 | 25700 | 219 |
| 446 | 20231120 | 120600 | 5231404150 | 25700 | 25750 | 25750 | 25700 | 386 |
| 447 | 20231120 | 120500 | 5221483700 | 25750 | 25700 | 25750 | 25650 | 8225 |
| 448 | 20231120 | 120400 | 5010102300 | 25650 | 25700 | 25700 | 25650 | 73 |
| 449 | 20231120 | 120300 | 5008227350 | 25700 | 25650 | 25700 | 25650 | 239 |
| 450 | 20231120 | 120200 | 5002090200 | 25700 | 25700 | 25700 | 25650 | 54 |
| 451 | 20231120 | 120100 | 5000703450 | 25700 | 25700 | 25700 | 25650 | 62 |
| 452 | 20231120 | 120000 | 4999111100 | 25700 | 25650 | 25700 | 25650 | 217 |
| 453 | 20231120 | 115900 | 4993542950 | 25700 | 25700 | 25700 | 25650 | 165 |
| 454 | 20231120 | 115800 | 4989306850 | 25650 | 25650 | 25700 | 25650 | 404 |
| 455 | 20231120 | 115700 | 4978943900 | 25650 | 25650 | 25700 | 25650 | 289 |
| 456 | 20231120 | 115600 | 4971530950 | 25650 | 25700 | 25700 | 25650 | 3170 |
| 457 | 20231120 | 115500 | 4890215800 | 25700 | 25650 | 25700 | 25650 | 179 |
| 458 | 20231120 | 115400 | 4885621350 | 25650 | 25700 | 25700 | 25650 | 210 |
| 459 | 20231120 | 115300 | 4880225650 | 25700 | 25700 | 25700 | 25650 | 403 |
| 460 | 20231120 | 115200 | 4869871350 | 25650 | 25650 | 25700 | 25650 | 3926 |
| 461 | 20231120 | 115100 | 4769163650 | 25650 | 25650 | 25650 | 25600 | 224 |
| 462 | 20231120 | 115000 | 4763419100 | 25600 | 25600 | 25650 | 25600 | 253 |
| 463 | 20231120 | 114900 | 4756941300 | 25650 | 25650 | 25650 | 25600 | 277 |
| 464 | 20231120 | 114800 | 4749847100 | 25650 | 25650 | 25650 | 25600 | 81 |
| 465 | 20231120 | 114700 | 4747770950 | 25650 | 25650 | 25650 | 25600 | 156 |
| 466 | 20231120 | 114600 | 4743771700 | 25600 | 25650 | 25650 | 25600 | 106 |
| 467 | 20231120 | 114500 | 4741055550 | 25600 | 25600 | 25650 | 25600 | 136 |
| 468 | 20231120 | 114400 | 4737570400 | 25650 | 25600 | 25650 | 25600 | 437 |
| 469 | 20231120 | 114300 | 4726365900 | 25600 | 25650 | 25650 | 25600 | 1100 |
| 470 | 20231120 | 114200 | 4698154700 | 25650 | 25600 | 25650 | 25600 | 536 |
| 471 | 20231120 | 114100 | 4684421600 | 25600 | 25600 | 25650 | 25600 | 203 |
| 472 | 20231120 | 114000 | 4679224450 | 25600 | 25600 | 25650 | 25600 | 109 |
| 473 | 20231120 | 113900 | 4676434000 | 25600 | 25600 | 25600 | 25600 | 169 |
| 474 | 20231120 | 113800 | 4672107600 | 25600 | 25650 | 25650 | 25600 | 287 |
| 475 | 20231120 | 113700 | 4664747100 | 25650 | 25600 | 25650 | 25600 | 1894 |
| 476 | 20231120 | 113600 | 4616171550 | 25600 | 25600 | 25650 | 25600 | 229 |
| 477 | 20231120 | 113500 | 4610306500 | 25600 | 25650 | 25650 | 25600 | 839 |
| 478 | 20231120 | 113400 | 4588787200 | 25650 | 25650 | 25650 | 25650 | 218 |
| 479 | 20231120 | 113300 | 4583195500 | 25650 | 25650 | 25700 | 25650 | 292 |
| 480 | 20231120 | 113200 | 4575705650 | 25650 | 25650 | 25650 | 25650 | 604 |
| 481 | 20231120 | 113100 | 4560213050 | 25700 | 25650 | 25700 | 25650 | 551 |
| 482 | 20231120 | 113000 | 4546079800 | 25650 | 25650 | 25650 | 25650 | 287 |
| 483 | 20231120 | 112900 | 4538718250 | 25650 | 25650 | 25650 | 25650 | 629 |
| 484 | 20231120 | 112800 | 4522584400 | 25650 | 25650 | 25650 | 25650 | 375 |
| 485 | 20231120 | 112700 | 4512965650 | 25650 | 25650 | 25700 | 25650 | 299 |
| 486 | 20231120 | 112600 | 4505295650 | 25700 | 25650 | 25700 | 25650 | 407 |
| 487 | 20231120 | 112500 | 4494855750 | 25650 | 25650 | 25700 | 25650 | 883 |
| 488 | 20231120 | 112400 | 4472181700 | 25650 | 25650 | 25650 | 25650 | 175 |
| 489 | 20231120 | 112300 | 4467692950 | 25650 | 25650 | 25700 | 25650 | 299 |
| 490 | 20231120 | 112200 | 4460019900 | 25650 | 25650 | 25650 | 25650 | 203 |
| 491 | 20231120 | 112100 | 4454812950 | 25650 | 25700 | 25700 | 25650 | 125 |
| 492 | 20231120 | 112000 | 4451606600 | 25700 | 25650 | 25700 | 25650 | 329 |
| 493 | 20231120 | 111900 | 4443167650 | 25650 | 25650 | 25700 | 25650 | 789 |
| 494 | 20231120 | 111800 | 4422929300 | 25650 | 25650 | 25700 | 25650 | 764 |
| 495 | 20231120 | 111700 | 4403330300 | 25650 | 25650 | 25650 | 25650 | 177 |
| 496 | 20231120 | 111600 | 4398790250 | 25650 | 25700 | 25700 | 25650 | 476 |
| 497 | 20231120 | 111500 | 4386575800 | 25700 | 25650 | 25700 | 25650 | 55 |
| 498 | 20231120 | 111400 | 4385164450 | 25650 | 25700 | 25700 | 25650 | 85 |
| 499 | 20231120 | 111300 | 4382983100 | 25700 | 25650 | 25700 | 25650 | 233 |
| 500 | 20231120 | 111200 | 4377001300 | 25650 | 25650 | 25650 | 25650 | 262 |
| 501 | 20231120 | 111100 | 4370281000 | 25650 | 25650 | 25650 | 25650 | 534 |
| 502 | 20231120 | 111000 | 4356583900 | 25650 | 25650 | 25650 | 25600 | 3977 |
| 503 | 20231120 | 110900 | 4254575150 | 25600 | 25600 | 25650 | 25600 | 1232 |
| 504 | 20231120 | 110800 | 4222999550 | 25600 | 25650 | 25650 | 25600 | 198 |
| 505 | 20231120 | 110700 | 4217929950 | 25600 | 25600 | 25650 | 25600 | 289 |
| 506 | 20231120 | 110600 | 4210530050 | 25600 | 25600 | 25650 | 25600 | 267 |
| 507 | 20231120 | 110500 | 4203689100 | 25650 | 25600 | 25650 | 25600 | 232 |
| 508 | 20231120 | 110400 | 4197749200 | 25600 | 25600 | 25600 | 25600 | 169 |
| 509 | 20231120 | 110300 | 4193422800 | 25650 | 25600 | 25650 | 25600 | 686 |
| 510 | 20231120 | 110200 | 4175840200 | 25600 | 25600 | 25600 | 25600 | 312 |
| 511 | 20231120 | 110100 | 4167853000 | 25650 | 25600 | 25650 | 25600 | 395 |
| 512 | 20231120 | 110000 | 4157740950 | 25600 | 25600 | 25650 | 25600 | 279 |
| 513 | 20231120 | 105900 | 4150598500 | 25600 | 25600 | 25650 | 25600 | 277 |
| 514 | 20231120 | 105800 | 4143507200 | 25650 | 25600 | 25650 | 25600 | 330 |
| 515 | 20231120 | 105700 | 4135059100 | 25600 | 25600 | 25600 | 25600 | 353 |
| 516 | 20231120 | 105600 | 4126022300 | 25600 | 25600 | 25650 | 25600 | 531 |
| 517 | 20231120 | 105500 | 4112428350 | 25600 | 25600 | 25600 | 25600 | 204 |
| 518 | 20231120 | 105400 | 4107205950 | 25600 | 25600 | 25600 | 25600 | 311 |
| 519 | 20231120 | 105300 | 4099244350 | 25600 | 25600 | 25600 | 25600 | 626 |
| 520 | 20231120 | 105200 | 4083218750 | 25600 | 25600 | 25650 | 25600 | 221 |
| 521 | 20231120 | 105100 | 4077560900 | 25600 | 25650 | 25650 | 25600 | 324 |
| 522 | 20231120 | 105000 | 4069265950 | 25600 | 25600 | 25600 | 25550 | 7466 |
| 523 | 20231120 | 104900 | 3878136400 | 25600 | 25600 | 25650 | 25600 | 187 |
| 524 | 20231120 | 104800 | 3873347700 | 25600 | 25600 | 25650 | 25600 | 347 |
| 525 | 20231120 | 104700 | 3864462950 | 25650 | 25600 | 25650 | 25600 | 1384 |
| 526 | 20231120 | 104600 | 3829029950 | 25600 | 25600 | 25650 | 25600 | 875 |
| 527 | 20231120 | 104500 | 3806629900 | 25600 | 25600 | 25600 | 25600 | 1116 |
| 528 | 20231120 | 104400 | 3778060300 | 25600 | 25600 | 25650 | 25600 | 718 |
| 529 | 20231120 | 104300 | 3759678750 | 25600 | 25600 | 25650 | 25600 | 1332 |
| 530 | 20231120 | 104200 | 3725579450 | 25600 | 25600 | 25650 | 25600 | 552 |
| 531 | 20231120 | 104100 | 3711440900 | 25600 | 25600 | 25600 | 25600 | 142 |
| 532 | 20231120 | 104000 | 3707805700 | 25650 | 25650 | 25650 | 25600 | 139 |
| 533 | 20231120 | 103900 | 3704244800 | 25600 | 25650 | 25650 | 25600 | 45 |
| 534 | 20231120 | 103800 | 3703092000 | 25650 | 25600 | 25650 | 25600 | 797 |
| 535 | 20231120 | 103700 | 3682653400 | 25600 | 25600 | 25650 | 25600 | 235 |
| 536 | 20231120 | 103600 | 3676632000 | 25600 | 25650 | 25700 | 25600 | 361 |
| 537 | 20231120 | 103500 | 3667379450 | 25650 | 25650 | 25650 | 25650 | 376 |
| 538 | 20231120 | 103400 | 3657735050 | 25650 | 25600 | 25700 | 25600 | 71 |
| 539 | 20231120 | 103300 | 3655914700 | 25600 | 25650 | 25700 | 25600 | 1922 |
| 540 | 20231120 | 103200 | 3606615550 | 25700 | 25650 | 25700 | 25650 | 1024 |
| 541 | 20231120 | 103100 | 3580338900 | 25700 | 25700 | 25700 | 25650 | 144 |
| 542 | 20231120 | 103000 | 3576644450 | 25700 | 25650 | 25700 | 25650 | 145 |
| 543 | 20231120 | 102900 | 3572923450 | 25650 | 25650 | 25650 | 25600 | 1059 |
| 544 | 20231120 | 102800 | 3545761150 | 25650 | 25650 | 25700 | 25650 | 559 |
| 545 | 20231120 | 102700 | 3531421500 | 25650 | 25600 | 25650 | 25600 | 2210 |
| 546 | 20231120 | 102600 | 3474736350 | 25600 | 25600 | 25650 | 25600 | 3490 |
| 547 | 20231120 | 102500 | 3385259200 | 25650 | 25650 | 25650 | 25600 | 612 |
| 548 | 20231120 | 102400 | 3369591650 | 25600 | 25600 | 25650 | 25600 | 425 |
| 549 | 20231120 | 102300 | 3358706150 | 25650 | 25600 | 25650 | 25600 | 348 |
| 550 | 20231120 | 102200 | 3349796900 | 25650 | 25600 | 25650 | 25600 | 556 |
| 551 | 20231120 | 102100 | 3335562950 | 25650 | 25600 | 25650 | 25600 | 339 |
| 552 | 20231120 | 102000 | 3326884200 | 25600 | 25600 | 25650 | 25600 | 366 |
| 553 | 20231120 | 101900 | 3317513550 | 25600 | 25550 | 25600 | 25550 | 122 |
| 554 | 20231120 | 101800 | 3314391400 | 25600 | 25600 | 25650 | 25550 | 1388 |
| 555 | 20231120 | 101700 | 3278853200 | 25600 | 25600 | 25600 | 25600 | 1439 |
| 556 | 20231120 | 101600 | 3242014800 | 25600 | 25600 | 25650 | 25600 | 680 |
| 557 | 20231120 | 101500 | 3224605800 | 25600 | 25600 | 25650 | 25600 | 501 |
| 558 | 20231120 | 101400 | 3211780100 | 25600 | 25600 | 25650 | 25550 | 748 |
| 559 | 20231120 | 101300 | 3192631400 | 25600 | 25550 | 25600 | 25550 | 1467 |
| 560 | 20231120 | 101200 | 3155081300 | 25550 | 25600 | 25600 | 25550 | 608 |
| 561 | 20231120 | 101100 | 3139517800 | 25600 | 25650 | 25650 | 25600 | 6855 |
| 562 | 20231120 | 101000 | 2964022150 | 25650 | 25650 | 25700 | 25650 | 5445 |
| 563 | 20231120 | 100900 | 2824357850 | 25650 | 25650 | 25650 | 25650 | 1568 |
| 564 | 20231120 | 100800 | 2784138650 | 25650 | 25600 | 25700 | 25600 | 1405 |
| 565 | 20231120 | 100700 | 2748103950 | 25650 | 25600 | 25650 | 25600 | 384 |
| 566 | 20231120 | 100600 | 2738268250 | 25650 | 25650 | 25700 | 25650 | 1456 |
| 567 | 20231120 | 100500 | 2700921800 | 25650 | 25650 | 25700 | 25650 | 685 |
| 568 | 20231120 | 100400 | 2683336000 | 25700 | 25700 | 25700 | 25650 | 360 |
| 569 | 20231120 | 100300 | 2674098800 | 25650 | 25700 | 25700 | 25650 | 815 |
| 570 | 20231120 | 100200 | 2653188200 | 25650 | 25700 | 25700 | 25600 | 531 |
| 571 | 20231120 | 100100 | 2639564550 | 25700 | 25650 | 25700 | 25650 | 7957 |
| 572 | 20231120 | 100000 | 2435460400 | 25650 | 25650 | 25700 | 25650 | 363 |
| 573 | 20231120 | 095900 | 2426147750 | 25650 | 25650 | 25650 | 25650 | 581 |
| 574 | 20231120 | 095800 | 2411245100 | 25650 | 25650 | 25700 | 25650 | 2601 |
| 575 | 20231120 | 095700 | 2344529350 | 25650 | 25650 | 25650 | 25650 | 938 |
| 576 | 20231120 | 095600 | 2320469650 | 25700 | 25650 | 25700 | 25650 | 1123 |
| 577 | 20231120 | 095500 | 2291663450 | 25650 | 25650 | 25700 | 25650 | 558 |
| 578 | 20231120 | 095400 | 2277345600 | 25650 | 25650 | 25650 | 25650 | 972 |
| 579 | 20231120 | 095300 | 2252413800 | 25650 | 25650 | 25700 | 25650 | 233 |
| 580 | 20231120 | 095200 | 2246434350 | 25650 | 25650 | 25700 | 25650 | 406 |
| 581 | 20231120 | 095100 | 2236013250 | 25650 | 25650 | 25700 | 25650 | 934 |
| 582 | 20231120 | 095000 | 2212039150 | 25650 | 25650 | 25700 | 25650 | 519 |
| 583 | 20231120 | 094900 | 2198719350 | 25650 | 25700 | 25700 | 25650 | 185 |
| 584 | 20231120 | 094800 | 2193972650 | 25700 | 25650 | 25700 | 25650 | 204 |
| 585 | 20231120 | 094700 | 2188738600 | 25650 | 25600 | 25650 | 25600 | 3713 |
| 586 | 20231120 | 094600 | 2093505600 | 25600 | 25650 | 25650 | 25600 | 341 |
| 587 | 20231120 | 094500 | 2084773700 | 25650 | 25650 | 25650 | 25600 | 467 |
| 588 | 20231120 | 094400 | 2072795650 | 25650 | 25650 | 25700 | 25650 | 576 |
| 589 | 20231120 | 094300 | 2058021000 | 25650 | 25600 | 25650 | 25600 | 927 |
| 590 | 20231120 | 094200 | 2034244550 | 25600 | 25650 | 25650 | 25600 | 725 |
| 591 | 20231120 | 094100 | 2015648700 | 25650 | 25650 | 25650 | 25600 | 1287 |
| 592 | 20231120 | 094000 | 1982656800 | 25600 | 25700 | 25700 | 25600 | 10346 |
| 593 | 20231120 | 093900 | 1717030550 | 25700 | 25750 | 25750 | 25700 | 440 |
| 594 | 20231120 | 093800 | 1705720950 | 25750 | 25750 | 25750 | 25700 | 1409 |
| 595 | 20231120 | 093700 | 1669445900 | 25750 | 25750 | 25750 | 25700 | 1980 |
| 596 | 20231120 | 093600 | 1618463250 | 25750 | 25750 | 25800 | 25700 | 2475 |
| 597 | 20231120 | 093500 | 1554733200 | 25750 | 25800 | 25800 | 25750 | 1942 |
| 598 | 20231120 | 093400 | 1504702800 | 25750 | 25700 | 25750 | 25700 | 6123 |
| 599 | 20231120 | 093300 | 1347047800 | 25750 | 25700 | 25750 | 25700 | 293 |
| 600 | 20231120 | 093200 | 1339510250 | 25700 | 25750 | 25750 | 25700 | 193 |
| 601 | 20231120 | 093100 | 1334542550 | 25750 | 25700 | 25750 | 25700 | 3603 |
| 602 | 20231120 | 093000 | 1241928800 | 25700 | 25700 | 25700 | 25650 | 199 |
| 603 | 20231120 | 092900 | 1236820600 | 25650 | 25700 | 25700 | 25650 | 1655 |
| 604 | 20231120 | 092800 | 1194302400 | 25700 | 25650 | 25700 | 25650 | 3625 |
| 605 | 20231120 | 092700 | 1101316350 | 25650 | 25600 | 25650 | 25600 | 401 |
| 606 | 20231120 | 092600 | 1091039350 | 25600 | 25600 | 25650 | 25600 | 552 |
| 607 | 20231120 | 092500 | 1076888200 | 25650 | 25600 | 25650 | 25600 | 240 |
| 608 | 20231120 | 092400 | 1070738450 | 25600 | 25600 | 25650 | 25600 | 247 |
| 609 | 20231120 | 092300 | 1064412900 | 25600 | 25600 | 25650 | 25600 | 509 |
| 610 | 20231120 | 092200 | 1051372300 | 25600 | 25600 | 25650 | 25600 | 1591 |
| 611 | 20231120 | 092100 | 1010642550 | 25550 | 25550 | 25600 | 25550 | 797 |
| 612 | 20231120 | 092000 | 990264100 | 25550 | 25550 | 25650 | 25500 | 2383 |
| 613 | 20231120 | 091900 | 929241850 | 25550 | 25600 | 25600 | 25550 | 10339 |
| 614 | 20231120 | 091800 | 665055300 | 25600 | 25600 | 25600 | 25600 | 713 |
| 615 | 20231120 | 091700 | 646802500 | 25600 | 25600 | 25650 | 25600 | 912 |
| 616 | 20231120 | 091600 | 623454400 | 25600 | 25600 | 25650 | 25600 | 275 |
| 617 | 20231120 | 091500 | 616410350 | 25600 | 25550 | 25600 | 25550 | 1165 |
| 618 | 20231120 | 091400 | 586587350 | 25550 | 25550 | 25550 | 25550 | 2035 |
| 619 | 20231120 | 091300 | 534593100 | 25500 | 25450 | 25500 | 25450 | 1616 |
| 620 | 20231120 | 091200 | 493389150 | 25500 | 25450 | 25500 | 25450 | 351 |
| 621 | 20231120 | 091100 | 484455100 | 25450 | 25500 | 25500 | 25450 | 898 |
| 622 | 20231120 | 091000 | 461586000 | 25500 | 25500 | 25550 | 25450 | 494 |
| 623 | 20231120 | 090900 | 448989700 | 25500 | 25500 | 25550 | 25500 | 564 |
| 624 | 20231120 | 090800 | 434607150 | 25500 | 25500 | 25500 | 25500 | 1286 |
| 625 | 20231120 | 090700 | 401814150 | 25500 | 25500 | 25500 | 25450 | 1233 |
| 626 | 20231120 | 090600 | 370398250 | 25450 | 25500 | 25500 | 25450 | 1048 |
| 627 | 20231120 | 090500 | 343726400 | 25500 | 25450 | 25500 | 25450 | 458 |
| 628 | 20231120 | 090400 | 332062550 | 25450 | 25450 | 25500 | 25450 | 2327 |
| 629 | 20231120 | 090300 | 272838900 | 25450 | 25450 | 25450 | 25400 | 1192 |
| 630 | 20231120 | 090200 | 242548600 | 25450 | 25400 | 25450 | 25350 | 2465 |
| 631 | 20231120 | 090100 | 179942350 | 25450 | 25350 | 25450 | 25350 | 1143 |
| 632 | 20231120 | 090000 | 150914200 | 25450 | 25550 | 25550 | 25350 | 5896 |