33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 192100 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 19619 |
| 3 | 20231121 | 192000 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20231121 | 191900 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20231121 | 191800 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20231121 | 191700 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20231121 | 191600 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20231121 | 191500 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20231121 | 191400 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20231121 | 191300 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20231121 | 191200 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20231121 | 191100 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20231121 | 191000 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20231121 | 190900 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20231121 | 190800 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20231121 | 190700 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20231121 | 190600 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20231121 | 190500 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20231121 | 190400 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20231121 | 190300 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20231121 | 190200 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20231121 | 190100 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20231121 | 190000 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20231121 | 185900 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20231121 | 185800 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20231121 | 185700 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20231121 | 185600 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20231121 | 185500 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20231121 | 185400 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20231121 | 185300 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20231121 | 185200 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20231121 | 185100 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 19619 |
| 33 | 20231121 | 185000 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20231121 | 184900 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20231121 | 184800 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20231121 | 184700 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20231121 | 184600 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20231121 | 184500 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20231121 | 184400 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20231121 | 184300 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20231121 | 184200 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20231121 | 184100 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20231121 | 184000 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20231121 | 183900 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20231121 | 183800 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20231121 | 183700 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20231121 | 183600 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20231121 | 183500 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20231121 | 183400 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20231121 | 183300 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20231121 | 183200 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20231121 | 183100 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20231121 | 183000 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20231121 | 182900 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20231121 | 182800 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20231121 | 182700 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20231121 | 182600 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20231121 | 182500 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20231121 | 182400 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20231121 | 182300 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20231121 | 182200 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20231121 | 182100 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 19619 |
| 63 | 20231121 | 182000 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20231121 | 181900 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20231121 | 181800 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20231121 | 181700 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20231121 | 181600 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20231121 | 181500 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20231121 | 181400 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20231121 | 181300 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20231121 | 181200 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20231121 | 181100 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20231121 | 181000 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20231121 | 180900 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20231121 | 180800 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20231121 | 180700 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20231121 | 180600 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20231121 | 180500 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20231121 | 180400 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20231121 | 180300 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20231121 | 180200 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20231121 | 180100 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20231121 | 180000 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20231121 | 175900 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20231121 | 175800 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20231121 | 175700 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20231121 | 175600 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20231121 | 175500 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20231121 | 175400 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20231121 | 175300 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20231121 | 175200 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20231121 | 175100 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 19619 |
| 93 | 20231121 | 175000 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20231121 | 174900 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20231121 | 174800 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20231121 | 174700 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20231121 | 174600 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20231121 | 174500 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20231121 | 174400 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20231121 | 174300 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20231121 | 174200 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20231121 | 174100 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20231121 | 174000 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20231121 | 173900 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20231121 | 173800 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20231121 | 173700 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20231121 | 173600 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20231121 | 173500 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20231121 | 173400 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20231121 | 173300 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20231121 | 173200 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20231121 | 173100 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20231121 | 173000 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20231121 | 172900 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20231121 | 172800 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20231121 | 172700 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20231121 | 172600 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20231121 | 172500 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20231121 | 172400 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20231121 | 172300 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20231121 | 172200 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20231121 | 172100 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 19619 |
| 123 | 20231121 | 172000 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20231121 | 171900 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20231121 | 171800 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20231121 | 171700 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20231121 | 171600 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20231121 | 171500 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20231121 | 171400 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20231121 | 171300 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20231121 | 171200 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20231121 | 171100 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20231121 | 171000 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20231121 | 170900 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20231121 | 170800 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20231121 | 170700 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20231121 | 170600 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20231121 | 170500 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20231121 | 170400 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20231121 | 170300 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20231121 | 170200 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20231121 | 170100 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20231121 | 170000 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20231121 | 165900 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20231121 | 165800 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20231121 | 165700 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20231121 | 165600 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20231121 | 165500 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20231121 | 165400 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20231121 | 165300 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20231121 | 165200 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20231121 | 165100 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 19619 |
| 153 | 20231121 | 165000 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20231121 | 164900 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20231121 | 164800 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20231121 | 164700 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20231121 | 164600 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20231121 | 164500 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20231121 | 164400 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20231121 | 164300 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20231121 | 164200 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20231121 | 164100 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20231121 | 164000 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20231121 | 163900 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20231121 | 163800 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20231121 | 163700 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20231121 | 163600 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20231121 | 163500 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20231121 | 163400 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20231121 | 163300 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20231121 | 163200 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20231121 | 163100 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20231121 | 163000 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20231121 | 162900 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20231121 | 162800 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20231121 | 162700 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20231121 | 162600 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20231121 | 162500 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20231121 | 162400 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20231121 | 162300 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20231121 | 162200 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20231121 | 162100 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 19619 |
| 183 | 20231121 | 162000 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20231121 | 161900 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20231121 | 161800 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20231121 | 161700 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20231121 | 161600 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20231121 | 161500 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20231121 | 161400 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20231121 | 161300 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20231121 | 161200 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20231121 | 161100 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20231121 | 161000 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20231121 | 160900 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20231121 | 160800 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20231121 | 160700 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20231121 | 160600 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20231121 | 160500 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20231121 | 160400 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20231121 | 160300 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20231121 | 160200 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20231121 | 160100 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20231121 | 160000 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20231121 | 155900 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20231121 | 155800 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20231121 | 155700 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 207 | 20231121 | 155600 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20231121 | 155500 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 209 | 20231121 | 155400 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 210 | 20231121 | 155300 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 211 | 20231121 | 155200 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 212 | 20231121 | 155100 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 19619 |
| 213 | 20231121 | 155000 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 214 | 20231121 | 154900 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 215 | 20231121 | 154800 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 216 | 20231121 | 154700 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 217 | 20231121 | 154600 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 218 | 20231121 | 154500 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 219 | 20231121 | 154400 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 220 | 20231121 | 154300 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 221 | 20231121 | 154200 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 222 | 20231121 | 154100 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 223 | 20231121 | 154000 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 224 | 20231121 | 153900 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 225 | 20231121 | 153800 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 226 | 20231121 | 153700 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 227 | 20231121 | 153600 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 228 | 20231121 | 153500 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 229 | 20231121 | 153400 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 230 | 20231121 | 153300 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 231 | 20231121 | 153200 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 232 | 20231121 | 153100 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 233 | 20231121 | 153000 | 11344428850 | 46050 | 46050 | 46050 | 46050 | 19619 |
| 234 | 20231121 | 152900 | 10440973900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 235 | 20231121 | 152800 | 10440973900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 236 | 20231121 | 152700 | 10440973900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 237 | 20231121 | 152600 | 10440973900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 238 | 20231121 | 152500 | 10440973900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 239 | 20231121 | 152400 | 10440973900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 240 | 20231121 | 152300 | 10440973900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 241 | 20231121 | 152200 | 10440973900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 242 | 20231121 | 152100 | 10440973900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 243 | 20231121 | 152000 | 10440973900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 244 | 20231121 | 151900 | 10440973900 | 46050 | 46100 | 46150 | 46050 | 2040 |
| 245 | 20231121 | 151800 | 10346929500 | 46150 | 46150 | 46150 | 46100 | 402 |
| 246 | 20231121 | 151700 | 10328390100 | 46100 | 46100 | 46150 | 46050 | 845 |
| 247 | 20231121 | 151600 | 10289448200 | 46100 | 46150 | 46150 | 46050 | 1177 |
| 248 | 20231121 | 151500 | 10235191550 | 46100 | 46150 | 46150 | 46100 | 763 |
| 249 | 20231121 | 151400 | 10200012900 | 46100 | 46100 | 46150 | 46050 | 209 |
| 250 | 20231121 | 151300 | 10190376050 | 46100 | 46100 | 46100 | 46050 | 1628 |
| 251 | 20231121 | 151200 | 10115339000 | 46050 | 46150 | 46150 | 46050 | 495 |
| 252 | 20231121 | 151100 | 10092525000 | 46050 | 46050 | 46150 | 46050 | 1129 |
| 253 | 20231121 | 151000 | 10040493100 | 46050 | 46100 | 46150 | 46050 | 1703 |
| 254 | 20231121 | 150900 | 9961983550 | 46100 | 46100 | 46150 | 46100 | 2753 |
| 255 | 20231121 | 150800 | 9835067300 | 46100 | 46100 | 46150 | 46100 | 773 |
| 256 | 20231121 | 150700 | 9799430350 | 46100 | 46100 | 46150 | 46100 | 1461 |
| 257 | 20231121 | 150600 | 9732073700 | 46100 | 46100 | 46150 | 46100 | 991 |
| 258 | 20231121 | 150500 | 9686382000 | 46100 | 46150 | 46150 | 46100 | 860 |
| 259 | 20231121 | 150400 | 9646730250 | 46100 | 46150 | 46200 | 46100 | 982 |
| 260 | 20231121 | 150300 | 9601410350 | 46150 | 46200 | 46200 | 46150 | 764 |
| 261 | 20231121 | 150200 | 9566149000 | 46200 | 46150 | 46200 | 46150 | 149 |
| 262 | 20231121 | 150100 | 9559270050 | 46150 | 46200 | 46200 | 46150 | 206 |
| 263 | 20231121 | 150000 | 9549762400 | 46200 | 46150 | 46200 | 46150 | 488 |
| 264 | 20231121 | 145900 | 9527229300 | 46150 | 46150 | 46200 | 46150 | 352 |
| 265 | 20231121 | 145800 | 9510980250 | 46150 | 46150 | 46200 | 46150 | 167 |
| 266 | 20231121 | 145700 | 9503271850 | 46200 | 46150 | 46200 | 46150 | 362 |
| 267 | 20231121 | 145600 | 9486563300 | 46150 | 46200 | 46200 | 46150 | 176 |
| 268 | 20231121 | 145500 | 9478440000 | 46150 | 46150 | 46200 | 46150 | 396 |
| 269 | 20231121 | 145400 | 9460163350 | 46150 | 46100 | 46150 | 46100 | 407 |
| 270 | 20231121 | 145300 | 9441398600 | 46150 | 46150 | 46150 | 46100 | 400 |
| 271 | 20231121 | 145200 | 9422946000 | 46100 | 46150 | 46150 | 46100 | 433 |
| 272 | 20231121 | 145100 | 9402967700 | 46150 | 46150 | 46200 | 46100 | 507 |
| 273 | 20231121 | 145000 | 9379573650 | 46200 | 46100 | 46200 | 46100 | 2025 |
| 274 | 20231121 | 144900 | 9286119300 | 46150 | 46100 | 46150 | 46100 | 272 |
| 275 | 20231121 | 144800 | 9273576050 | 46100 | 46100 | 46150 | 46100 | 339 |
| 276 | 20231121 | 144700 | 9257944450 | 46150 | 46100 | 46150 | 46100 | 179 |
| 277 | 20231121 | 144600 | 9249691200 | 46100 | 46100 | 46150 | 46100 | 47 |
| 278 | 20231121 | 144500 | 9247523650 | 46100 | 46150 | 46150 | 46100 | 463 |
| 279 | 20231121 | 144400 | 9226177750 | 46100 | 46100 | 46150 | 46100 | 210 |
| 280 | 20231121 | 144300 | 9216496000 | 46100 | 46100 | 46100 | 46100 | 250 |
| 281 | 20231121 | 144200 | 9204971000 | 46100 | 46100 | 46150 | 46100 | 294 |
| 282 | 20231121 | 144100 | 9191417550 | 46100 | 46100 | 46150 | 46100 | 113 |
| 283 | 20231121 | 144000 | 9186207950 | 46100 | 46100 | 46150 | 46050 | 2455 |
| 284 | 20231121 | 143900 | 9073034950 | 46050 | 46050 | 46100 | 46050 | 434 |
| 285 | 20231121 | 143800 | 9053049150 | 46050 | 46050 | 46100 | 46050 | 175 |
| 286 | 20231121 | 143700 | 9044990000 | 46100 | 46100 | 46100 | 46050 | 242 |
| 287 | 20231121 | 143600 | 9033839450 | 46100 | 46050 | 46100 | 46050 | 380 |
| 288 | 20231121 | 143500 | 9016340400 | 46050 | 46100 | 46100 | 46050 | 103 |
| 289 | 20231121 | 143400 | 9011593950 | 46050 | 46050 | 46100 | 46050 | 270 |
| 290 | 20231121 | 143300 | 8999154450 | 46050 | 46050 | 46100 | 46050 | 367 |
| 291 | 20231121 | 143200 | 8982254050 | 46100 | 46050 | 46100 | 46050 | 344 |
| 292 | 20231121 | 143100 | 8966406150 | 46050 | 46050 | 46100 | 46050 | 175 |
| 293 | 20231121 | 143000 | 8958347050 | 46100 | 46100 | 46100 | 46050 | 545 |
| 294 | 20231121 | 142900 | 8933234700 | 46100 | 46100 | 46100 | 46050 | 1077 |
| 295 | 20231121 | 142800 | 8883589450 | 46050 | 46100 | 46100 | 46050 | 264 |
| 296 | 20231121 | 142700 | 8871426300 | 46050 | 46100 | 46100 | 46050 | 888 |
| 297 | 20231121 | 142600 | 8830504350 | 46100 | 46100 | 46100 | 46100 | 974 |
| 298 | 20231121 | 142500 | 8785602950 | 46100 | 46100 | 46150 | 46100 | 574 |
| 299 | 20231121 | 142400 | 8759140500 | 46100 | 46100 | 46150 | 46100 | 449 |
| 300 | 20231121 | 142300 | 8738441350 | 46100 | 46100 | 46150 | 46100 | 112 |
| 301 | 20231121 | 142200 | 8733278000 | 46100 | 46100 | 46150 | 46100 | 194 |
| 302 | 20231121 | 142100 | 8724334300 | 46100 | 46100 | 46150 | 46100 | 265 |
| 303 | 20231121 | 142000 | 8712117750 | 46100 | 46100 | 46150 | 46100 | 362 |
| 304 | 20231121 | 141900 | 8695421800 | 46100 | 46100 | 46100 | 46100 | 146 |
| 305 | 20231121 | 141800 | 8688691200 | 46100 | 46100 | 46150 | 46100 | 432 |
| 306 | 20231121 | 141700 | 8668775850 | 46100 | 46100 | 46150 | 46100 | 164 |
| 307 | 20231121 | 141600 | 8661213550 | 46100 | 46100 | 46100 | 46100 | 123 |
| 308 | 20231121 | 141500 | 8655543250 | 46100 | 46100 | 46150 | 46100 | 391 |
| 309 | 20231121 | 141400 | 8637514850 | 46150 | 46200 | 46200 | 46100 | 290 |
| 310 | 20231121 | 141300 | 8624136350 | 46150 | 46150 | 46150 | 46150 | 470 |
| 311 | 20231121 | 141200 | 8602445850 | 46150 | 46100 | 46150 | 46100 | 1188 |
| 312 | 20231121 | 141100 | 8547630050 | 46100 | 46100 | 46150 | 46100 | 192 |
| 313 | 20231121 | 141000 | 8538778400 | 46100 | 46100 | 46150 | 46050 | 423 |
| 314 | 20231121 | 140900 | 8519277900 | 46050 | 46050 | 46100 | 46050 | 443 |
| 315 | 20231121 | 140800 | 8498871550 | 46100 | 46100 | 46100 | 46050 | 510 |
| 316 | 20231121 | 140700 | 8475363700 | 46100 | 46150 | 46150 | 46100 | 344 |
| 317 | 20231121 | 140600 | 8459505000 | 46100 | 46050 | 46100 | 46050 | 1878 |
| 318 | 20231121 | 140500 | 8372953250 | 46050 | 46050 | 46100 | 46050 | 124 |
| 319 | 20231121 | 140400 | 8367242200 | 46050 | 46050 | 46050 | 46050 | 555 |
| 320 | 20231121 | 140300 | 8341684450 | 46050 | 46050 | 46100 | 46050 | 251 |
| 321 | 20231121 | 140200 | 8330121350 | 46100 | 46050 | 46100 | 46050 | 175 |
| 322 | 20231121 | 140100 | 8322059600 | 46050 | 46050 | 46100 | 46050 | 336 |
| 323 | 20231121 | 140000 | 8306586700 | 46050 | 46100 | 46100 | 46050 | 92 |
| 324 | 20231121 | 135900 | 8302349300 | 46050 | 46050 | 46100 | 46050 | 2856 |
| 325 | 20231121 | 135800 | 8170829600 | 46050 | 46100 | 46100 | 46050 | 406 |
| 326 | 20231121 | 135700 | 8152133250 | 46100 | 46050 | 46100 | 46050 | 143 |
| 327 | 20231121 | 135600 | 8145546150 | 46050 | 46050 | 46100 | 46050 | 563 |
| 328 | 20231121 | 135500 | 8119614450 | 46050 | 46050 | 46100 | 46050 | 356 |
| 329 | 20231121 | 135400 | 8103220400 | 46050 | 46050 | 46100 | 46050 | 145 |
| 330 | 20231121 | 135300 | 8096540500 | 46050 | 46050 | 46100 | 46050 | 246 |
| 331 | 20231121 | 135200 | 8085206800 | 46100 | 46050 | 46100 | 46050 | 423 |
| 332 | 20231121 | 135100 | 8065724250 | 46100 | 46050 | 46100 | 46050 | 1028 |
| 333 | 20231121 | 135000 | 8018383450 | 46050 | 46050 | 46100 | 46050 | 431 |
| 334 | 20231121 | 134900 | 7998535850 | 46100 | 46050 | 46100 | 46050 | 244 |
| 335 | 20231121 | 134800 | 7987299200 | 46050 | 46050 | 46100 | 46050 | 133 |
| 336 | 20231121 | 134700 | 7981174050 | 46050 | 46050 | 46100 | 46050 | 652 |
| 337 | 20231121 | 134600 | 7951149350 | 46050 | 46050 | 46100 | 46050 | 379 |
| 338 | 20231121 | 134500 | 7933696150 | 46050 | 46050 | 46050 | 46050 | 180 |
| 339 | 20231121 | 134400 | 7925407150 | 46050 | 46050 | 46100 | 46050 | 306 |
| 340 | 20231121 | 134300 | 7911315800 | 46050 | 46100 | 46100 | 46050 | 318 |
| 341 | 20231121 | 134200 | 7896664500 | 46050 | 46000 | 46100 | 46000 | 386 |
| 342 | 20231121 | 134100 | 7878889450 | 46050 | 46050 | 46050 | 46000 | 353 |
| 343 | 20231121 | 134000 | 7862641450 | 46050 | 46050 | 46100 | 46000 | 1713 |
| 344 | 20231121 | 133900 | 7783754300 | 46100 | 46050 | 46100 | 46050 | 1768 |
| 345 | 20231121 | 133800 | 7702335700 | 46050 | 46050 | 46100 | 46050 | 3059 |
| 346 | 20231121 | 133700 | 7561468650 | 46050 | 46050 | 46100 | 46050 | 3689 |
| 347 | 20231121 | 133600 | 7391588200 | 46050 | 46100 | 46150 | 46050 | 6221 |
| 348 | 20231121 | 133500 | 7104821400 | 46100 | 46100 | 46150 | 46100 | 680 |
| 349 | 20231121 | 133400 | 7073471800 | 46100 | 46150 | 46150 | 46100 | 371 |
| 350 | 20231121 | 133300 | 7056365950 | 46150 | 46100 | 46150 | 46100 | 348 |
| 351 | 20231121 | 133200 | 7040315750 | 46100 | 46100 | 46150 | 46100 | 279 |
| 352 | 20231121 | 133100 | 7027449650 | 46100 | 46100 | 46150 | 46100 | 409 |
| 353 | 20231121 | 133000 | 7008594650 | 46100 | 46150 | 46150 | 46100 | 218 |
| 354 | 20231121 | 132900 | 6998542950 | 46150 | 46100 | 46150 | 46100 | 485 |
| 355 | 20231121 | 132800 | 6976180150 | 46150 | 46150 | 46150 | 46100 | 447 |
| 356 | 20231121 | 132700 | 6955567800 | 46100 | 46100 | 46150 | 46100 | 1039 |
| 357 | 20231121 | 132600 | 6907669650 | 46150 | 46150 | 46150 | 46100 | 451 |
| 358 | 20231121 | 132500 | 6886866900 | 46150 | 46100 | 46150 | 46100 | 463 |
| 359 | 20231121 | 132400 | 6865517350 | 46100 | 46150 | 46200 | 46100 | 2912 |
| 360 | 20231121 | 132300 | 6731126050 | 46200 | 46150 | 46200 | 46150 | 234 |
| 361 | 20231121 | 132200 | 6720324750 | 46150 | 46200 | 46200 | 46150 | 340 |
| 362 | 20231121 | 132100 | 6704631150 | 46200 | 46150 | 46200 | 46150 | 524 |
| 363 | 20231121 | 132000 | 6680427400 | 46200 | 46200 | 46200 | 46150 | 728 |
| 364 | 20231121 | 131900 | 6646798150 | 46150 | 46150 | 46200 | 46150 | 810 |
| 365 | 20231121 | 131800 | 6609401650 | 46200 | 46150 | 46200 | 46150 | 262 |
| 366 | 20231121 | 131700 | 6597305250 | 46200 | 46150 | 46200 | 46150 | 337 |
| 367 | 20231121 | 131600 | 6581748650 | 46150 | 46200 | 46200 | 46150 | 255 |
| 368 | 20231121 | 131500 | 6569980350 | 46150 | 46150 | 46200 | 46150 | 740 |
| 369 | 20231121 | 131400 | 6535824850 | 46150 | 46150 | 46150 | 46150 | 249 |
| 370 | 20231121 | 131300 | 6524333500 | 46150 | 46200 | 46200 | 46150 | 156 |
| 371 | 20231121 | 131200 | 6517131450 | 46200 | 46250 | 46250 | 46150 | 278 |
| 372 | 20231121 | 131100 | 6504290450 | 46200 | 46200 | 46200 | 46150 | 558 |
| 373 | 20231121 | 131000 | 6478527300 | 46200 | 46200 | 46200 | 46150 | 594 |
| 374 | 20231121 | 130900 | 6451102500 | 46200 | 46150 | 46200 | 46150 | 1102 |
| 375 | 20231121 | 130800 | 6400199500 | 46200 | 46150 | 46200 | 46150 | 275 |
| 376 | 20231121 | 130700 | 6387506400 | 46200 | 46150 | 46200 | 46150 | 46 |
| 377 | 20231121 | 130600 | 6385383450 | 46200 | 46200 | 46200 | 46150 | 81 |
| 378 | 20231121 | 130500 | 6381644900 | 46200 | 46150 | 46200 | 46150 | 207 |
| 379 | 20231121 | 130400 | 6372089800 | 46150 | 46200 | 46200 | 46150 | 566 |
| 380 | 20231121 | 130300 | 6345949000 | 46200 | 46200 | 46200 | 46200 | 434 |
| 381 | 20231121 | 130200 | 6325898200 | 46200 | 46200 | 46250 | 46200 | 175 |
| 382 | 20231121 | 130100 | 6317812400 | 46250 | 46200 | 46250 | 46200 | 215 |
| 383 | 20231121 | 130000 | 6307878300 | 46200 | 46200 | 46250 | 46200 | 87 |
| 384 | 20231121 | 125900 | 6303858650 | 46200 | 46200 | 46250 | 46200 | 261 |
| 385 | 20231121 | 125800 | 6291800350 | 46200 | 46200 | 46250 | 46200 | 269 |
| 386 | 20231121 | 125700 | 6279372100 | 46200 | 46200 | 46200 | 46200 | 14 |
| 387 | 20231121 | 125600 | 6278725300 | 46200 | 46200 | 46250 | 46200 | 279 |
| 388 | 20231121 | 125500 | 6265835450 | 46200 | 46200 | 46250 | 46200 | 98 |
| 389 | 20231121 | 125400 | 6261307350 | 46250 | 46200 | 46250 | 46200 | 65 |
| 390 | 20231121 | 125300 | 6258303750 | 46200 | 46200 | 46250 | 46150 | 708 |
| 391 | 20231121 | 125200 | 6225596250 | 46200 | 46150 | 46200 | 46150 | 196 |
| 392 | 20231121 | 125100 | 6216545000 | 46150 | 46200 | 46200 | 46150 | 715 |
| 393 | 20231121 | 125000 | 6183512750 | 46200 | 46200 | 46250 | 46200 | 2143 |
| 394 | 20231121 | 124900 | 6084504750 | 46200 | 46250 | 46250 | 46200 | 451 |
| 395 | 20231121 | 124800 | 6063651250 | 46250 | 46250 | 46250 | 46200 | 271 |
| 396 | 20231121 | 124700 | 6051118350 | 46250 | 46250 | 46250 | 46200 | 320 |
| 397 | 20231121 | 124600 | 6036331550 | 46250 | 46250 | 46250 | 46200 | 126 |
| 398 | 20231121 | 124500 | 6030505250 | 46200 | 46200 | 46200 | 46200 | 89 |
| 399 | 20231121 | 124400 | 6026393450 | 46250 | 46200 | 46250 | 46200 | 219 |
| 400 | 20231121 | 124300 | 6016274350 | 46200 | 46200 | 46250 | 46200 | 356 |
| 401 | 20231121 | 124200 | 5999824500 | 46250 | 46250 | 46250 | 46200 | 198 |
| 402 | 20231121 | 124100 | 5990674350 | 46250 | 46200 | 46250 | 46200 | 319 |
| 403 | 20231121 | 124000 | 5975935550 | 46250 | 46200 | 46250 | 46200 | 97 |
| 404 | 20231121 | 123900 | 5971452750 | 46200 | 46200 | 46200 | 46200 | 305 |
| 405 | 20231121 | 123800 | 5957361750 | 46250 | 46250 | 46250 | 46200 | 503 |
| 406 | 20231121 | 123700 | 5934104650 | 46250 | 46250 | 46300 | 46250 | 111 |
| 407 | 20231121 | 123600 | 5928969250 | 46250 | 46250 | 46250 | 46200 | 261 |
| 408 | 20231121 | 123500 | 5916902200 | 46200 | 46200 | 46250 | 46200 | 263 |
| 409 | 20231121 | 123400 | 5904747300 | 46200 | 46250 | 46250 | 46200 | 355 |
| 410 | 20231121 | 123300 | 5888332150 | 46250 | 46200 | 46250 | 46200 | 306 |
| 411 | 20231121 | 123200 | 5874190100 | 46200 | 46250 | 46250 | 46200 | 209 |
| 412 | 20231121 | 123100 | 5864531300 | 46250 | 46250 | 46250 | 46200 | 173 |
| 413 | 20231121 | 123000 | 5856533700 | 46250 | 46250 | 46300 | 46250 | 1460 |
| 414 | 20231121 | 122900 | 5789008650 | 46250 | 46300 | 46300 | 46250 | 203 |
| 415 | 20231121 | 122800 | 5779618150 | 46250 | 46250 | 46250 | 46250 | 152 |
| 416 | 20231121 | 122700 | 5772588150 | 46300 | 46300 | 46300 | 46300 | 47 |
| 417 | 20231121 | 122600 | 5770412050 | 46250 | 46300 | 46300 | 46250 | 202 |
| 418 | 20231121 | 122500 | 5761069300 | 46250 | 46250 | 46250 | 46250 | 163 |
| 419 | 20231121 | 122400 | 5753530550 | 46250 | 46250 | 46300 | 46250 | 154 |
| 420 | 20231121 | 122300 | 5746408000 | 46300 | 46250 | 46300 | 46250 | 316 |
| 421 | 20231121 | 122200 | 5731787800 | 46250 | 46200 | 46250 | 46200 | 516 |
| 422 | 20231121 | 122100 | 5707926900 | 46200 | 46200 | 46250 | 46200 | 186 |
| 423 | 20231121 | 122000 | 5699332200 | 46250 | 46250 | 46250 | 46200 | 220 |
| 424 | 20231121 | 121900 | 5689162100 | 46250 | 46200 | 46250 | 46200 | 64 |
| 425 | 20231121 | 121800 | 5686203900 | 46250 | 46250 | 46250 | 46200 | 216 |
| 426 | 20231121 | 121700 | 5676222300 | 46250 | 46250 | 46250 | 46200 | 135 |
| 427 | 20231121 | 121600 | 5669983850 | 46250 | 46200 | 46250 | 46200 | 791 |
| 428 | 20231121 | 121500 | 5633437900 | 46200 | 46250 | 46250 | 46200 | 275 |
| 429 | 20231121 | 121400 | 5620727500 | 46250 | 46300 | 46300 | 46200 | 118 |
| 430 | 20231121 | 121300 | 5615269400 | 46300 | 46250 | 46300 | 46250 | 414 |
| 431 | 20231121 | 121200 | 5596121600 | 46250 | 46200 | 46350 | 46200 | 2746 |
| 432 | 20231121 | 121100 | 5469012900 | 46200 | 46250 | 46250 | 46200 | 607 |
| 433 | 20231121 | 121000 | 5440943950 | 46250 | 46300 | 46300 | 46250 | 237 |
| 434 | 20231121 | 120900 | 5429982450 | 46250 | 46250 | 46300 | 46250 | 281 |
| 435 | 20231121 | 120800 | 5416984400 | 46250 | 46300 | 46300 | 46250 | 26 |
| 436 | 20231121 | 120700 | 5415781850 | 46250 | 46250 | 46250 | 46250 | 211 |
| 437 | 20231121 | 120600 | 5406023100 | 46250 | 46250 | 46250 | 46200 | 427 |
| 438 | 20231121 | 120500 | 5386285000 | 46250 | 46250 | 46250 | 46250 | 37 |
| 439 | 20231121 | 120400 | 5384573750 | 46250 | 46250 | 46250 | 46200 | 243 |
| 440 | 20231121 | 120300 | 5373340100 | 46250 | 46250 | 46250 | 46200 | 245 |
| 441 | 20231121 | 120200 | 5362018050 | 46250 | 46250 | 46250 | 46250 | 137 |
| 442 | 20231121 | 120100 | 5355681800 | 46250 | 46200 | 46250 | 46200 | 154 |
| 443 | 20231121 | 120000 | 5348565300 | 46250 | 46300 | 46300 | 46200 | 381 |
| 444 | 20231121 | 115900 | 5330959550 | 46250 | 46250 | 46250 | 46250 | 193 |
| 445 | 20231121 | 115800 | 5322033300 | 46200 | 46200 | 46250 | 46200 | 129 |
| 446 | 20231121 | 115700 | 5316071400 | 46200 | 46250 | 46250 | 46200 | 1331 |
| 447 | 20231121 | 115600 | 5254577900 | 46250 | 46250 | 46250 | 46250 | 211 |
| 448 | 20231121 | 115500 | 5244819150 | 46250 | 46300 | 46300 | 46250 | 705 |
| 449 | 20231121 | 115400 | 5212205350 | 46250 | 46250 | 46250 | 46250 | 176 |
| 450 | 20231121 | 115300 | 5204065350 | 46250 | 46300 | 46300 | 46250 | 83 |
| 451 | 20231121 | 115200 | 5200224850 | 46300 | 46250 | 46300 | 46250 | 223 |
| 452 | 20231121 | 115100 | 5189910400 | 46300 | 46300 | 46300 | 46250 | 155 |
| 453 | 20231121 | 115000 | 5182740600 | 46250 | 46300 | 46300 | 46250 | 418 |
| 454 | 20231121 | 114900 | 5163395350 | 46300 | 46300 | 46300 | 46250 | 55 |
| 455 | 20231121 | 114800 | 5160851400 | 46250 | 46250 | 46250 | 46250 | 647 |
| 456 | 20231121 | 114700 | 5130927650 | 46200 | 46250 | 46250 | 46200 | 328 |
| 457 | 20231121 | 114600 | 5115760350 | 46250 | 46250 | 46250 | 46250 | 561 |
| 458 | 20231121 | 114500 | 5089814100 | 46250 | 46300 | 46300 | 46250 | 207 |
| 459 | 20231121 | 114400 | 5080239850 | 46300 | 46250 | 46300 | 46250 | 143 |
| 460 | 20231121 | 114300 | 5073623950 | 46250 | 46200 | 46250 | 46200 | 303 |
| 461 | 20231121 | 114200 | 5059610700 | 46250 | 46250 | 46250 | 46200 | 514 |
| 462 | 20231121 | 114100 | 5035849800 | 46250 | 46200 | 46250 | 46200 | 86 |
| 463 | 20231121 | 114000 | 5031875100 | 46250 | 46250 | 46250 | 46250 | 145 |
| 464 | 20231121 | 113900 | 5025168850 | 46200 | 46250 | 46250 | 46200 | 236 |
| 465 | 20231121 | 113800 | 5014264650 | 46250 | 46250 | 46250 | 46250 | 685 |
| 466 | 20231121 | 113700 | 4982583400 | 46250 | 46250 | 46250 | 46200 | 338 |
| 467 | 20231121 | 113600 | 4966954000 | 46200 | 46250 | 46250 | 46200 | 304 |
| 468 | 20231121 | 113500 | 4952906550 | 46250 | 46250 | 46250 | 46250 | 241 |
| 469 | 20231121 | 113400 | 4941760300 | 46250 | 46200 | 46250 | 46200 | 133 |
| 470 | 20231121 | 113300 | 4935613750 | 46200 | 46200 | 46200 | 46200 | 809 |
| 471 | 20231121 | 113200 | 4898237950 | 46200 | 46250 | 46250 | 46200 | 92 |
| 472 | 20231121 | 113100 | 4893984750 | 46250 | 46200 | 46250 | 46200 | 314 |
| 473 | 20231121 | 113000 | 4879475800 | 46250 | 46200 | 46250 | 46200 | 233 |
| 474 | 20231121 | 112900 | 4868704300 | 46200 | 46250 | 46250 | 46200 | 14 |
| 475 | 20231121 | 112800 | 4868056900 | 46250 | 46200 | 46250 | 46200 | 544 |
| 476 | 20231121 | 112700 | 4842905900 | 46250 | 46250 | 46250 | 46200 | 88 |
| 477 | 20231121 | 112600 | 4838836100 | 46250 | 46250 | 46250 | 46200 | 365 |
| 478 | 20231121 | 112500 | 4821959250 | 46250 | 46250 | 46250 | 46200 | 505 |
| 479 | 20231121 | 112400 | 4798614350 | 46300 | 46250 | 46300 | 46250 | 228 |
| 480 | 20231121 | 112300 | 4788063950 | 46250 | 46300 | 46300 | 46250 | 74 |
| 481 | 20231121 | 112200 | 4784640300 | 46200 | 46300 | 46300 | 46200 | 170 |
| 482 | 20231121 | 112100 | 4776785700 | 46250 | 46200 | 46250 | 46200 | 387 |
| 483 | 20231121 | 112000 | 4758889950 | 46200 | 46250 | 46250 | 46200 | 200 |
| 484 | 20231121 | 111900 | 4749645800 | 46250 | 46250 | 46250 | 46200 | 247 |
| 485 | 20231121 | 111800 | 4738230150 | 46250 | 46250 | 46250 | 46200 | 294 |
| 486 | 20231121 | 111700 | 4724637150 | 46250 | 46250 | 46250 | 46200 | 43 |
| 487 | 20231121 | 111600 | 4722648600 | 46250 | 46250 | 46250 | 46200 | 284 |
| 488 | 20231121 | 111500 | 4709520000 | 46250 | 46250 | 46250 | 46250 | 106 |
| 489 | 20231121 | 111400 | 4704617500 | 46250 | 46250 | 46300 | 46200 | 1204 |
| 490 | 20231121 | 111300 | 4648933400 | 46300 | 46250 | 46300 | 46250 | 267 |
| 491 | 20231121 | 111200 | 4636582050 | 46250 | 46300 | 46300 | 46250 | 91 |
| 492 | 20231121 | 111100 | 4632368950 | 46300 | 46300 | 46300 | 46300 | 134 |
| 493 | 20231121 | 111000 | 4626164750 | 46250 | 46300 | 46300 | 46250 | 176 |
| 494 | 20231121 | 110900 | 4618023900 | 46300 | 46250 | 46300 | 46250 | 194 |
| 495 | 20231121 | 110800 | 4609042000 | 46300 | 46300 | 46300 | 46250 | 158 |
| 496 | 20231121 | 110700 | 4601727400 | 46300 | 46300 | 46350 | 46300 | 537 |
| 497 | 20231121 | 110600 | 4576864050 | 46350 | 46350 | 46350 | 46350 | 26 |
| 498 | 20231121 | 110500 | 4575658950 | 46350 | 46350 | 46350 | 46300 | 95 |
| 499 | 20231121 | 110400 | 4571259300 | 46350 | 46300 | 46350 | 46300 | 165 |
| 500 | 20231121 | 110300 | 4563618650 | 46300 | 46300 | 46300 | 46300 | 503 |
| 501 | 20231121 | 110200 | 4540329750 | 46300 | 46300 | 46300 | 46250 | 30 |
| 502 | 20231121 | 110100 | 4538940800 | 46250 | 46250 | 46300 | 46250 | 405 |
| 503 | 20231121 | 110000 | 4520197250 | 46250 | 46300 | 46300 | 46250 | 51 |
| 504 | 20231121 | 105900 | 4517836100 | 46300 | 46350 | 46350 | 46300 | 1266 |
| 505 | 20231121 | 105800 | 4459219350 | 46350 | 46350 | 46350 | 46300 | 318 |
| 506 | 20231121 | 105700 | 4444487000 | 46350 | 46350 | 46400 | 46300 | 246 |
| 507 | 20231121 | 105600 | 4433086000 | 46400 | 46350 | 46400 | 46350 | 430 |
| 508 | 20231121 | 105500 | 4413154000 | 46400 | 46300 | 46400 | 46300 | 268 |
| 509 | 20231121 | 105400 | 4400731400 | 46350 | 46350 | 46400 | 46350 | 143 |
| 510 | 20231121 | 105300 | 4394102600 | 46350 | 46350 | 46400 | 46300 | 197 |
| 511 | 20231121 | 105200 | 4384971050 | 46300 | 46350 | 46400 | 46300 | 600 |
| 512 | 20231121 | 105100 | 4357167750 | 46400 | 46350 | 46400 | 46350 | 114 |
| 513 | 20231121 | 105000 | 4351881400 | 46300 | 46350 | 46400 | 46300 | 182 |
| 514 | 20231121 | 104900 | 4343445150 | 46350 | 46450 | 46450 | 46300 | 435 |
| 515 | 20231121 | 104800 | 4323284150 | 46400 | 46400 | 46450 | 46400 | 167 |
| 516 | 20231121 | 104700 | 4315534450 | 46400 | 46400 | 46450 | 46400 | 288 |
| 517 | 20231121 | 104600 | 4302169700 | 46400 | 46400 | 46400 | 46350 | 292 |
| 518 | 20231121 | 104500 | 4288627400 | 46400 | 46350 | 46400 | 46350 | 909 |
| 519 | 20231121 | 104400 | 4246450450 | 46400 | 46350 | 46400 | 46350 | 34 |
| 520 | 20231121 | 104300 | 4244874500 | 46350 | 46300 | 46350 | 46300 | 318 |
| 521 | 20231121 | 104200 | 4230143400 | 46350 | 46350 | 46350 | 46300 | 348 |
| 522 | 20231121 | 104100 | 4214020650 | 46300 | 46300 | 46350 | 46300 | 341 |
| 523 | 20231121 | 104000 | 4198231250 | 46300 | 46400 | 46400 | 46300 | 1095 |
| 524 | 20231121 | 103900 | 4147475700 | 46350 | 46400 | 46400 | 46350 | 45 |
| 525 | 20231121 | 103800 | 4145389350 | 46350 | 46350 | 46400 | 46350 | 186 |
| 526 | 20231121 | 103700 | 4136768200 | 46400 | 46400 | 46450 | 46350 | 455 |
| 527 | 20231121 | 103600 | 4115669900 | 46400 | 46400 | 46450 | 46400 | 125 |
| 528 | 20231121 | 103500 | 4109869700 | 46450 | 46400 | 46450 | 46400 | 196 |
| 529 | 20231121 | 103400 | 4100775000 | 46400 | 46400 | 46400 | 46400 | 2 |
| 530 | 20231121 | 103300 | 4100682200 | 46450 | 46400 | 46450 | 46400 | 122 |
| 531 | 20231121 | 103200 | 4095021200 | 46400 | 46450 | 46450 | 46400 | 436 |
| 532 | 20231121 | 103100 | 4074790700 | 46400 | 46400 | 46450 | 46400 | 254 |
| 533 | 20231121 | 103000 | 4062998000 | 46400 | 46450 | 46450 | 46400 | 1688 |
| 534 | 20231121 | 102900 | 3984640950 | 46450 | 46400 | 46450 | 46400 | 173 |
| 535 | 20231121 | 102800 | 3976613700 | 46400 | 46400 | 46450 | 46400 | 149 |
| 536 | 20231121 | 102700 | 3969700000 | 46400 | 46300 | 46400 | 46250 | 2870 |
| 537 | 20231121 | 102600 | 3836707700 | 46300 | 46350 | 46350 | 46300 | 237 |
| 538 | 20231121 | 102500 | 3825734500 | 46300 | 46400 | 46450 | 46300 | 669 |
| 539 | 20231121 | 102400 | 3794696050 | 46400 | 46450 | 46450 | 46400 | 327 |
| 540 | 20231121 | 102300 | 3779522750 | 46400 | 46450 | 46450 | 46400 | 159 |
| 541 | 20231121 | 102200 | 3772145050 | 46400 | 46400 | 46400 | 46400 | 23 |
| 542 | 20231121 | 102100 | 3771077850 | 46400 | 46400 | 46450 | 46400 | 1320 |
| 543 | 20231121 | 102000 | 3709829800 | 46400 | 46450 | 46450 | 46400 | 323 |
| 544 | 20231121 | 101900 | 3694842550 | 46400 | 46400 | 46450 | 46400 | 98 |
| 545 | 20231121 | 101800 | 3690293450 | 46400 | 46400 | 46400 | 46400 | 33 |
| 546 | 20231121 | 101700 | 3688762250 | 46400 | 46450 | 46500 | 46250 | 3217 |
| 547 | 20231121 | 101600 | 3539489150 | 46450 | 46450 | 46450 | 46400 | 186 |
| 548 | 20231121 | 101500 | 3530849700 | 46400 | 46400 | 46450 | 46400 | 1157 |
| 549 | 20231121 | 101400 | 3477129850 | 46400 | 46400 | 46400 | 46200 | 5314 |
| 550 | 20231121 | 101300 | 3231155800 | 46400 | 46400 | 46400 | 46350 | 751 |
| 551 | 20231121 | 101200 | 3196311500 | 46400 | 46450 | 46450 | 46400 | 39 |
| 552 | 20231121 | 101100 | 3194501700 | 46450 | 46400 | 46450 | 46400 | 283 |
| 553 | 20231121 | 101000 | 3181370450 | 46450 | 46350 | 46450 | 46350 | 1163 |
| 554 | 20231121 | 100900 | 3127429250 | 46400 | 46350 | 46400 | 46350 | 623 |
| 555 | 20231121 | 100800 | 3098529350 | 46350 | 46400 | 46400 | 46350 | 251 |
| 556 | 20231121 | 100700 | 3086893550 | 46400 | 46400 | 46400 | 46300 | 777 |
| 557 | 20231121 | 100600 | 3050903850 | 46400 | 46400 | 46450 | 46400 | 279 |
| 558 | 20231121 | 100500 | 3037958000 | 46400 | 46400 | 46450 | 46400 | 1845 |
| 559 | 20231121 | 100400 | 2952349950 | 46400 | 46350 | 46400 | 46300 | 1579 |
| 560 | 20231121 | 100300 | 2879149950 | 46350 | 46350 | 46350 | 46350 | 209 |
| 561 | 20231121 | 100200 | 2869462800 | 46300 | 46300 | 46300 | 46250 | 441 |
| 562 | 20231121 | 100100 | 2849049600 | 46250 | 46300 | 46300 | 46250 | 118 |
| 563 | 20231121 | 100000 | 2843586900 | 46250 | 46250 | 46300 | 46250 | 461 |
| 564 | 20231121 | 095900 | 2822259350 | 46250 | 46300 | 46300 | 46200 | 849 |
| 565 | 20231121 | 095800 | 2782987750 | 46300 | 46300 | 46300 | 46300 | 22 |
| 566 | 20231121 | 095700 | 2781969150 | 46300 | 46300 | 46350 | 46300 | 355 |
| 567 | 20231121 | 095600 | 2765532600 | 46300 | 46400 | 46400 | 46300 | 329 |
| 568 | 20231121 | 095500 | 2750288750 | 46400 | 46350 | 46400 | 46350 | 20 |
| 569 | 20231121 | 095400 | 2749361700 | 46350 | 46350 | 46400 | 46300 | 893 |
| 570 | 20231121 | 095300 | 2707998550 | 46400 | 46350 | 46400 | 46350 | 82 |
| 571 | 20231121 | 095200 | 2704197800 | 46400 | 46250 | 46400 | 46250 | 2066 |
| 572 | 20231121 | 095100 | 2608437950 | 46250 | 46250 | 46250 | 46250 | 183 |
| 573 | 20231121 | 095000 | 2599974200 | 46250 | 46300 | 46350 | 46250 | 368 |
| 574 | 20231121 | 094900 | 2582938100 | 46300 | 46300 | 46300 | 46300 | 310 |
| 575 | 20231121 | 094800 | 2568585100 | 46300 | 46400 | 46400 | 46300 | 1606 |
| 576 | 20231121 | 094700 | 2494150300 | 46350 | 46350 | 46400 | 46350 | 35 |
| 577 | 20231121 | 094600 | 2492527900 | 46400 | 46350 | 46400 | 46350 | 23 |
| 578 | 20231121 | 094500 | 2491461700 | 46350 | 46350 | 46350 | 46300 | 810 |
| 579 | 20231121 | 094400 | 2453918300 | 46350 | 46200 | 46350 | 46200 | 1687 |
| 580 | 20231121 | 094300 | 2375900450 | 46250 | 46250 | 46250 | 46250 | 332 |
| 581 | 20231121 | 094200 | 2360545450 | 46250 | 46300 | 46300 | 46250 | 1275 |
| 582 | 20231121 | 094100 | 2301521300 | 46300 | 46300 | 46350 | 46300 | 130 |
| 583 | 20231121 | 094000 | 2295496700 | 46300 | 46300 | 46350 | 46300 | 310 |
| 584 | 20231121 | 093900 | 2281140550 | 46350 | 46350 | 46400 | 46350 | 102 |
| 585 | 20231121 | 093800 | 2276412500 | 46350 | 46350 | 46400 | 46300 | 644 |
| 586 | 20231121 | 093700 | 2246572350 | 46350 | 46350 | 46350 | 46300 | 246 |
| 587 | 20231121 | 093600 | 2235171250 | 46350 | 46350 | 46350 | 46350 | 24 |
| 588 | 20231121 | 093500 | 2234058850 | 46300 | 46350 | 46350 | 46300 | 219 |
| 589 | 20231121 | 093400 | 2223910450 | 46350 | 46400 | 46400 | 46350 | 437 |
| 590 | 20231121 | 093300 | 2203653650 | 46350 | 46450 | 46500 | 46350 | 893 |
| 591 | 20231121 | 093200 | 2162186100 | 46450 | 46350 | 46450 | 46350 | 877 |
| 592 | 20231121 | 093100 | 2121476200 | 46350 | 46300 | 46400 | 46300 | 2624 |
| 593 | 20231121 | 093000 | 1999954450 | 46300 | 46200 | 46300 | 46200 | 676 |
| 594 | 20231121 | 092900 | 1968693800 | 46250 | 46250 | 46250 | 46200 | 146 |
| 595 | 20231121 | 092800 | 1961947300 | 46200 | 46150 | 46200 | 46150 | 1322 |
| 596 | 20231121 | 092700 | 1900889450 | 46150 | 46150 | 46150 | 46100 | 281 |
| 597 | 20231121 | 092600 | 1887925650 | 46150 | 46150 | 46150 | 46100 | 400 |
| 598 | 20231121 | 092500 | 1869465800 | 46100 | 46100 | 46150 | 46100 | 183 |
| 599 | 20231121 | 092400 | 1861022750 | 46100 | 46150 | 46150 | 46100 | 408 |
| 600 | 20231121 | 092300 | 1842195300 | 46150 | 46150 | 46150 | 46100 | 665 |
| 601 | 20231121 | 092200 | 1811510100 | 46150 | 46100 | 46150 | 46100 | 89 |
| 602 | 20231121 | 092100 | 1807404200 | 46100 | 46150 | 46150 | 46100 | 142 |
| 603 | 20231121 | 092000 | 1800853900 | 46150 | 46100 | 46150 | 46100 | 596 |
| 604 | 20231121 | 091900 | 1773354300 | 46150 | 46150 | 46150 | 46100 | 3269 |
| 605 | 20231121 | 091800 | 1622504800 | 46150 | 46150 | 46150 | 46100 | 891 |
| 606 | 20231121 | 091700 | 1581399250 | 46150 | 46100 | 46150 | 46100 | 1737 |
| 607 | 20231121 | 091600 | 1501310600 | 46100 | 46200 | 46200 | 46100 | 2439 |
| 608 | 20231121 | 091500 | 1388755500 | 46150 | 46200 | 46200 | 46150 | 829 |
| 609 | 20231121 | 091400 | 1350476300 | 46150 | 46200 | 46200 | 46150 | 438 |
| 610 | 20231121 | 091300 | 1330257200 | 46200 | 46200 | 46200 | 46150 | 134 |
| 611 | 20231121 | 091200 | 1324071950 | 46200 | 46200 | 46200 | 46150 | 2089 |
| 612 | 20231121 | 091100 | 1227565650 | 46200 | 46200 | 46250 | 46150 | 843 |
| 613 | 20231121 | 091000 | 1188589300 | 46200 | 46150 | 46250 | 46150 | 261 |
| 614 | 20231121 | 090900 | 1176531150 | 46200 | 46200 | 46200 | 46150 | 294 |
| 615 | 20231121 | 090800 | 1162960150 | 46200 | 46250 | 46250 | 46150 | 1080 |
| 616 | 20231121 | 090700 | 1113073900 | 46250 | 46150 | 46250 | 46100 | 2397 |
| 617 | 20231121 | 090600 | 1002379500 | 46150 | 46100 | 46150 | 46100 | 407 |
| 618 | 20231121 | 090500 | 983610650 | 46100 | 46050 | 46100 | 46000 | 1144 |
| 619 | 20231121 | 090400 | 930898400 | 46050 | 46200 | 46200 | 46000 | 8823 |
| 620 | 20231121 | 090300 | 524234050 | 46200 | 46250 | 46250 | 46150 | 3266 |
| 621 | 20231121 | 090200 | 373283850 | 46250 | 46300 | 46300 | 46200 | 1200 |
| 622 | 20231121 | 090100 | 317776650 | 46300 | 46300 | 46350 | 46250 | 1318 |
| 623 | 20231121 | 090000 | 256735600 | 46300 | 46350 | 46600 | 46300 | 5522 |