32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 190500 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 11575 |
| 3 | 20231120 | 190400 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 4 | 20231120 | 190300 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 5 | 20231120 | 190200 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 6 | 20231120 | 190100 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 7 | 20231120 | 190000 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 8 | 20231120 | 185900 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 9 | 20231120 | 185800 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 10 | 20231120 | 185700 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 11 | 20231120 | 185600 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 12 | 20231120 | 185500 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 13 | 20231120 | 185400 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 14 | 20231120 | 185300 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 15 | 20231120 | 185200 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 16 | 20231120 | 185100 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 17 | 20231120 | 185000 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 18 | 20231120 | 184900 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 19 | 20231120 | 184800 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 20 | 20231120 | 184700 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 21 | 20231120 | 184600 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 22 | 20231120 | 184500 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 23 | 20231120 | 184400 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 24 | 20231120 | 184300 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 25 | 20231120 | 184200 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 26 | 20231120 | 184100 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 27 | 20231120 | 184000 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 28 | 20231120 | 183900 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 29 | 20231120 | 183800 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 30 | 20231120 | 183700 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 31 | 20231120 | 183600 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 32 | 20231120 | 183500 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 11575 |
| 33 | 20231120 | 183400 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 34 | 20231120 | 183300 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 35 | 20231120 | 183200 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 36 | 20231120 | 183100 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 37 | 20231120 | 183000 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 38 | 20231120 | 182900 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 39 | 20231120 | 182800 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 40 | 20231120 | 182700 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 41 | 20231120 | 182600 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 42 | 20231120 | 182500 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 43 | 20231120 | 182400 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 44 | 20231120 | 182300 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 45 | 20231120 | 182200 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 46 | 20231120 | 182100 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 47 | 20231120 | 182000 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 48 | 20231120 | 181900 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 49 | 20231120 | 181800 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 50 | 20231120 | 181700 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 51 | 20231120 | 181600 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 52 | 20231120 | 181500 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 53 | 20231120 | 181400 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 54 | 20231120 | 181300 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 55 | 20231120 | 181200 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 56 | 20231120 | 181100 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 57 | 20231120 | 181000 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 58 | 20231120 | 180900 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 59 | 20231120 | 180800 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 60 | 20231120 | 180700 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 61 | 20231120 | 180600 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 62 | 20231120 | 180500 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 11575 |
| 63 | 20231120 | 180400 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 64 | 20231120 | 180300 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 65 | 20231120 | 180200 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 66 | 20231120 | 180100 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 67 | 20231120 | 180000 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 68 | 20231120 | 175900 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 69 | 20231120 | 175800 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 70 | 20231120 | 175700 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 71 | 20231120 | 175600 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 72 | 20231120 | 175500 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 73 | 20231120 | 175400 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 74 | 20231120 | 175300 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 75 | 20231120 | 175200 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 76 | 20231120 | 175100 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 77 | 20231120 | 175000 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 78 | 20231120 | 174900 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 79 | 20231120 | 174800 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 80 | 20231120 | 174700 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 81 | 20231120 | 174600 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 82 | 20231120 | 174500 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 83 | 20231120 | 174400 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 84 | 20231120 | 174300 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 85 | 20231120 | 174200 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 86 | 20231120 | 174100 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 87 | 20231120 | 174000 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 88 | 20231120 | 173900 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 89 | 20231120 | 173800 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 90 | 20231120 | 173700 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 91 | 20231120 | 173600 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 92 | 20231120 | 173500 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 11575 |
| 93 | 20231120 | 173400 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 94 | 20231120 | 173300 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 95 | 20231120 | 173200 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 96 | 20231120 | 173100 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 97 | 20231120 | 173000 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 98 | 20231120 | 172900 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 99 | 20231120 | 172800 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 100 | 20231120 | 172700 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 101 | 20231120 | 172600 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 102 | 20231120 | 172500 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 103 | 20231120 | 172400 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 104 | 20231120 | 172300 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 105 | 20231120 | 172200 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 106 | 20231120 | 172100 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 107 | 20231120 | 172000 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 108 | 20231120 | 171900 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 109 | 20231120 | 171800 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 110 | 20231120 | 171700 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 111 | 20231120 | 171600 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 112 | 20231120 | 171500 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 113 | 20231120 | 171400 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 114 | 20231120 | 171300 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 115 | 20231120 | 171200 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 116 | 20231120 | 171100 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 117 | 20231120 | 171000 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 118 | 20231120 | 170900 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 119 | 20231120 | 170800 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 120 | 20231120 | 170700 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 121 | 20231120 | 170600 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 122 | 20231120 | 170500 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 11575 |
| 123 | 20231120 | 170400 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 124 | 20231120 | 170300 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 125 | 20231120 | 170200 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 126 | 20231120 | 170100 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 127 | 20231120 | 170000 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 128 | 20231120 | 165900 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 129 | 20231120 | 165800 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 130 | 20231120 | 165700 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 131 | 20231120 | 165600 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 132 | 20231120 | 165500 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 133 | 20231120 | 165400 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 134 | 20231120 | 165300 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 135 | 20231120 | 165200 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 136 | 20231120 | 165100 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 137 | 20231120 | 165000 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 138 | 20231120 | 164900 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 139 | 20231120 | 164800 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 140 | 20231120 | 164700 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 141 | 20231120 | 164600 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 142 | 20231120 | 164500 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 143 | 20231120 | 164400 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 144 | 20231120 | 164300 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 145 | 20231120 | 164200 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 146 | 20231120 | 164100 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 147 | 20231120 | 164000 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 148 | 20231120 | 163900 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 149 | 20231120 | 163800 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 150 | 20231120 | 163700 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 151 | 20231120 | 163600 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 152 | 20231120 | 163500 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 11575 |
| 153 | 20231120 | 163400 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 154 | 20231120 | 163300 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 155 | 20231120 | 163200 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 156 | 20231120 | 163100 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 157 | 20231120 | 163000 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 158 | 20231120 | 162900 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 159 | 20231120 | 162800 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 160 | 20231120 | 162700 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 161 | 20231120 | 162600 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 162 | 20231120 | 162500 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 163 | 20231120 | 162400 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 164 | 20231120 | 162300 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 165 | 20231120 | 162200 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 166 | 20231120 | 162100 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 167 | 20231120 | 162000 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 168 | 20231120 | 161900 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 169 | 20231120 | 161800 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 170 | 20231120 | 161700 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 171 | 20231120 | 161600 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 172 | 20231120 | 161500 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 173 | 20231120 | 161400 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 174 | 20231120 | 161300 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 175 | 20231120 | 161200 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 176 | 20231120 | 161100 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 177 | 20231120 | 161000 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 178 | 20231120 | 160900 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 179 | 20231120 | 160800 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 180 | 20231120 | 160700 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 181 | 20231120 | 160600 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 182 | 20231120 | 160500 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 11575 |
| 183 | 20231120 | 160400 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 184 | 20231120 | 160300 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 185 | 20231120 | 160200 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 186 | 20231120 | 160100 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 187 | 20231120 | 160000 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 188 | 20231120 | 155900 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 189 | 20231120 | 155800 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 190 | 20231120 | 155700 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 191 | 20231120 | 155600 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 192 | 20231120 | 155500 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 193 | 20231120 | 155400 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 194 | 20231120 | 155300 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 195 | 20231120 | 155200 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 196 | 20231120 | 155100 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 197 | 20231120 | 155000 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 198 | 20231120 | 154900 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 199 | 20231120 | 154800 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 200 | 20231120 | 154700 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 201 | 20231120 | 154600 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 202 | 20231120 | 154500 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 203 | 20231120 | 154400 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 204 | 20231120 | 154300 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 205 | 20231120 | 154200 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 206 | 20231120 | 154100 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 207 | 20231120 | 154000 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 208 | 20231120 | 153900 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 209 | 20231120 | 153800 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 210 | 20231120 | 153700 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 211 | 20231120 | 153600 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 212 | 20231120 | 153500 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 11575 |
| 213 | 20231120 | 153400 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 214 | 20231120 | 153300 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 215 | 20231120 | 153200 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 216 | 20231120 | 153100 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 217 | 20231120 | 153000 | 10729398100 | 31100 | 31100 | 31100 | 31100 | 11575 |
| 218 | 20231120 | 152900 | 10369415600 | 31100 | 31100 | 31100 | 31100 | 0 |
| 219 | 20231120 | 152800 | 10369415600 | 31100 | 31100 | 31100 | 31100 | 0 |
| 220 | 20231120 | 152700 | 10369415600 | 31100 | 31100 | 31100 | 31100 | 0 |
| 221 | 20231120 | 152600 | 10369415600 | 31100 | 31100 | 31100 | 31100 | 0 |
| 222 | 20231120 | 152500 | 10369415600 | 31100 | 31100 | 31100 | 31100 | 0 |
| 223 | 20231120 | 152400 | 10369415600 | 31100 | 31100 | 31100 | 31100 | 0 |
| 224 | 20231120 | 152300 | 10369415600 | 31100 | 31100 | 31100 | 31100 | 0 |
| 225 | 20231120 | 152200 | 10369415600 | 31100 | 31100 | 31100 | 31100 | 0 |
| 226 | 20231120 | 152100 | 10369415600 | 31100 | 31100 | 31100 | 31100 | 0 |
| 227 | 20231120 | 152000 | 10369415600 | 31100 | 31100 | 31100 | 31100 | 0 |
| 228 | 20231120 | 151900 | 10369415600 | 31100 | 31150 | 31150 | 31100 | 1612 |
| 229 | 20231120 | 151800 | 10319220900 | 31150 | 31100 | 31150 | 31100 | 512 |
| 230 | 20231120 | 151700 | 10303278150 | 31100 | 31150 | 31150 | 31100 | 177 |
| 231 | 20231120 | 151600 | 10297773300 | 31100 | 31100 | 31150 | 31100 | 2050 |
| 232 | 20231120 | 151500 | 10234017850 | 31100 | 31150 | 31200 | 31100 | 651 |
| 233 | 20231120 | 151400 | 10213739550 | 31150 | 31200 | 31200 | 31150 | 2929 |
| 234 | 20231120 | 151300 | 10122491850 | 31150 | 31150 | 31200 | 31150 | 493 |
| 235 | 20231120 | 151200 | 10107127250 | 31200 | 31150 | 31200 | 31150 | 1209 |
| 236 | 20231120 | 151100 | 10069407100 | 31150 | 31150 | 31200 | 31150 | 777 |
| 237 | 20231120 | 151000 | 10045185950 | 31200 | 31200 | 31200 | 31150 | 357 |
| 238 | 20231120 | 150900 | 10034064450 | 31150 | 31200 | 31200 | 31150 | 230 |
| 239 | 20231120 | 150800 | 10026897400 | 31150 | 31200 | 31200 | 31150 | 2873 |
| 240 | 20231120 | 150700 | 9937261900 | 31200 | 31200 | 31200 | 31200 | 401 |
| 241 | 20231120 | 150600 | 9924750700 | 31200 | 31100 | 31200 | 31100 | 16917 |
| 242 | 20231120 | 150500 | 9397529300 | 31100 | 31100 | 31150 | 31100 | 787 |
| 243 | 20231120 | 150400 | 9373024850 | 31150 | 31100 | 31150 | 31100 | 866 |
| 244 | 20231120 | 150300 | 9346060800 | 31100 | 31100 | 31150 | 31100 | 532 |
| 245 | 20231120 | 150200 | 9329509550 | 31100 | 31100 | 31100 | 31100 | 226 |
| 246 | 20231120 | 150100 | 9322480950 | 31100 | 31100 | 31150 | 31100 | 440 |
| 247 | 20231120 | 150000 | 9308795450 | 31100 | 31100 | 31150 | 31100 | 499 |
| 248 | 20231120 | 145900 | 9293276150 | 31100 | 31100 | 31150 | 31100 | 3509 |
| 249 | 20231120 | 145800 | 9184143000 | 31100 | 31100 | 31100 | 31100 | 805 |
| 250 | 20231120 | 145700 | 9159107500 | 31100 | 31100 | 31100 | 31100 | 106 |
| 251 | 20231120 | 145600 | 9155810900 | 31100 | 31100 | 31150 | 31100 | 602 |
| 252 | 20231120 | 145500 | 9137086850 | 31100 | 31100 | 31150 | 31100 | 267 |
| 253 | 20231120 | 145400 | 9128778550 | 31100 | 31100 | 31150 | 31100 | 2120 |
| 254 | 20231120 | 145300 | 9062846500 | 31100 | 31100 | 31150 | 31100 | 221 |
| 255 | 20231120 | 145200 | 9055968150 | 31150 | 31100 | 31150 | 31100 | 421 |
| 256 | 20231120 | 145100 | 9042874150 | 31150 | 31100 | 31150 | 31100 | 656 |
| 257 | 20231120 | 145000 | 9022464850 | 31100 | 31150 | 31150 | 31100 | 414 |
| 258 | 20231120 | 144900 | 9009588800 | 31150 | 31100 | 31150 | 31100 | 1845 |
| 259 | 20231120 | 144800 | 8952191850 | 31100 | 31100 | 31100 | 31100 | 2 |
| 260 | 20231120 | 144700 | 8952129650 | 31100 | 31100 | 31150 | 31100 | 422 |
| 261 | 20231120 | 144600 | 8939003600 | 31100 | 31100 | 31100 | 31100 | 699 |
| 262 | 20231120 | 144500 | 8917264700 | 31150 | 31100 | 31150 | 31100 | 284 |
| 263 | 20231120 | 144400 | 8908431750 | 31100 | 31100 | 31150 | 31100 | 285 |
| 264 | 20231120 | 144300 | 8899567700 | 31100 | 31100 | 31100 | 31050 | 1725 |
| 265 | 20231120 | 144200 | 8845925200 | 31100 | 31050 | 31100 | 31050 | 859 |
| 266 | 20231120 | 144100 | 8819216900 | 31050 | 31100 | 31100 | 31050 | 346 |
| 267 | 20231120 | 144000 | 8808462050 | 31100 | 31100 | 31150 | 31100 | 2143 |
| 268 | 20231120 | 143900 | 8741810100 | 31100 | 31150 | 31150 | 31100 | 373 |
| 269 | 20231120 | 143800 | 8730204500 | 31150 | 31150 | 31150 | 31100 | 273 |
| 270 | 20231120 | 143700 | 8721713200 | 31100 | 31100 | 31150 | 31100 | 311 |
| 271 | 20231120 | 143600 | 8712040800 | 31100 | 31100 | 31100 | 31100 | 177 |
| 272 | 20231120 | 143500 | 8706536100 | 31150 | 31100 | 31150 | 31100 | 451 |
| 273 | 20231120 | 143400 | 8692509450 | 31100 | 31100 | 31150 | 31100 | 648 |
| 274 | 20231120 | 143300 | 8672355750 | 31150 | 31150 | 31150 | 31100 | 346 |
| 275 | 20231120 | 143200 | 8661592300 | 31150 | 31100 | 31150 | 31100 | 3788 |
| 276 | 20231120 | 143100 | 8543785450 | 31100 | 31050 | 31100 | 31050 | 229 |
| 277 | 20231120 | 143000 | 8536674750 | 31100 | 31050 | 31100 | 31050 | 2455 |
| 278 | 20231120 | 142900 | 8460364300 | 31050 | 31100 | 31100 | 31050 | 905 |
| 279 | 20231120 | 142800 | 8432224050 | 31100 | 31050 | 31100 | 31050 | 143 |
| 280 | 20231120 | 142700 | 8427783050 | 31050 | 31100 | 31100 | 31050 | 135 |
| 281 | 20231120 | 142600 | 8423589700 | 31100 | 31150 | 31150 | 31100 | 679 |
| 282 | 20231120 | 142500 | 8402472700 | 31100 | 31050 | 31150 | 31050 | 6532 |
| 283 | 20231120 | 142400 | 8199327350 | 31050 | 31050 | 31100 | 31050 | 37 |
| 284 | 20231120 | 142300 | 8198178400 | 31100 | 31100 | 31100 | 31050 | 107 |
| 285 | 20231120 | 142200 | 8194852700 | 31050 | 31100 | 31100 | 31050 | 12 |
| 286 | 20231120 | 142100 | 8194479950 | 31100 | 31100 | 31100 | 31100 | 1305 |
| 287 | 20231120 | 142000 | 8153894450 | 31100 | 31050 | 31100 | 31050 | 257 |
| 288 | 20231120 | 141900 | 8145914250 | 31050 | 31050 | 31100 | 31050 | 744 |
| 289 | 20231120 | 141800 | 8122786350 | 31050 | 31050 | 31050 | 31050 | 120 |
| 290 | 20231120 | 141700 | 8119060350 | 31050 | 31050 | 31100 | 31050 | 62 |
| 291 | 20231120 | 141600 | 8117134600 | 31050 | 31050 | 31050 | 31050 | 491 |
| 292 | 20231120 | 141500 | 8101889050 | 31050 | 31050 | 31050 | 31000 | 192 |
| 293 | 20231120 | 141400 | 8095930000 | 31050 | 31050 | 31050 | 31050 | 1299 |
| 294 | 20231120 | 141300 | 8055596050 | 31050 | 31050 | 31050 | 31050 | 308 |
| 295 | 20231120 | 141200 | 8046032650 | 31050 | 31050 | 31100 | 31050 | 3345 |
| 296 | 20231120 | 141100 | 7942147350 | 31050 | 31050 | 31050 | 31050 | 260 |
| 297 | 20231120 | 141000 | 7934074350 | 31050 | 31100 | 31100 | 31050 | 207 |
| 298 | 20231120 | 140900 | 7927641050 | 31100 | 31050 | 31100 | 31050 | 182 |
| 299 | 20231120 | 140800 | 7921989750 | 31050 | 31050 | 31050 | 31050 | 871 |
| 300 | 20231120 | 140700 | 7894945200 | 31000 | 31050 | 31050 | 31000 | 276 |
| 301 | 20231120 | 140600 | 7886384850 | 31050 | 31000 | 31050 | 31000 | 89 |
| 302 | 20231120 | 140500 | 7883624350 | 31050 | 31050 | 31050 | 31000 | 956 |
| 303 | 20231120 | 140400 | 7853961250 | 31050 | 31000 | 31050 | 31000 | 68 |
| 304 | 20231120 | 140300 | 7851850350 | 31000 | 31000 | 31050 | 31000 | 73 |
| 305 | 20231120 | 140200 | 7849584100 | 31050 | 31050 | 31050 | 31000 | 64 |
| 306 | 20231120 | 140100 | 7847599000 | 31050 | 31050 | 31050 | 31050 | 498 |
| 307 | 20231120 | 140000 | 7832136100 | 31100 | 31050 | 31100 | 31050 | 264 |
| 308 | 20231120 | 135900 | 7823938300 | 31050 | 31050 | 31100 | 31050 | 1322 |
| 309 | 20231120 | 135800 | 7782890150 | 31100 | 31100 | 31100 | 31100 | 193 |
| 310 | 20231120 | 135700 | 7776887850 | 31050 | 31050 | 31050 | 31000 | 289 |
| 311 | 20231120 | 135600 | 7767920250 | 31050 | 31050 | 31050 | 31050 | 1320 |
| 312 | 20231120 | 135500 | 7726934250 | 31050 | 31100 | 31100 | 31050 | 734 |
| 313 | 20231120 | 135400 | 7704143050 | 31050 | 31050 | 31050 | 31050 | 16 |
| 314 | 20231120 | 135300 | 7703646250 | 31050 | 31050 | 31050 | 31050 | 804 |
| 315 | 20231120 | 135200 | 7678682050 | 31050 | 31100 | 31100 | 31050 | 446 |
| 316 | 20231120 | 135100 | 7664830750 | 31100 | 31100 | 31100 | 31050 | 67 |
| 317 | 20231120 | 135000 | 7662749700 | 31100 | 31050 | 31100 | 31050 | 711 |
| 318 | 20231120 | 134900 | 7640671650 | 31000 | 31050 | 31100 | 31000 | 616 |
| 319 | 20231120 | 134800 | 7621545050 | 31050 | 31050 | 31050 | 31050 | 296 |
| 320 | 20231120 | 134700 | 7612354250 | 31000 | 31000 | 31050 | 31000 | 373 |
| 321 | 20231120 | 134600 | 7600780800 | 31000 | 31000 | 31050 | 31000 | 176 |
| 322 | 20231120 | 134500 | 7595323050 | 31000 | 31050 | 31100 | 31000 | 1180 |
| 323 | 20231120 | 134400 | 7558688900 | 31050 | 31050 | 31050 | 31050 | 9 |
| 324 | 20231120 | 134300 | 7558409450 | 31000 | 31050 | 31050 | 30950 | 1022 |
| 325 | 20231120 | 134200 | 7526757100 | 31000 | 31050 | 31050 | 31000 | 2189 |
| 326 | 20231120 | 134100 | 7458866000 | 31050 | 31050 | 31050 | 31050 | 1120 |
| 327 | 20231120 | 134000 | 7424090000 | 31100 | 31100 | 31100 | 31000 | 1687 |
| 328 | 20231120 | 133900 | 7371685350 | 31100 | 31100 | 31100 | 31050 | 2576 |
| 329 | 20231120 | 133800 | 7291587600 | 31050 | 31100 | 31100 | 31050 | 98 |
| 330 | 20231120 | 133700 | 7288541500 | 31100 | 31050 | 31100 | 31050 | 222 |
| 331 | 20231120 | 133600 | 7281648350 | 31100 | 31100 | 31100 | 31050 | 114 |
| 332 | 20231120 | 133500 | 7278107000 | 31050 | 31100 | 31150 | 31050 | 3173 |
| 333 | 20231120 | 133400 | 7179420600 | 31150 | 31100 | 31150 | 31100 | 412 |
| 334 | 20231120 | 133300 | 7166593100 | 31100 | 31100 | 31150 | 31100 | 573 |
| 335 | 20231120 | 133200 | 7148771650 | 31100 | 31100 | 31150 | 31100 | 775 |
| 336 | 20231120 | 133100 | 7124666250 | 31100 | 31100 | 31150 | 31050 | 2887 |
| 337 | 20231120 | 133000 | 7034872000 | 31100 | 31050 | 31100 | 31050 | 5600 |
| 338 | 20231120 | 132900 | 6860883950 | 31050 | 31000 | 31050 | 30950 | 7330 |
| 339 | 20231120 | 132800 | 6633655650 | 31000 | 31000 | 31000 | 30950 | 679 |
| 340 | 20231120 | 132700 | 6612630550 | 31000 | 31000 | 31000 | 31000 | 20 |
| 341 | 20231120 | 132600 | 6612010550 | 31000 | 31000 | 31000 | 30950 | 206 |
| 342 | 20231120 | 132500 | 6605625650 | 31000 | 30950 | 31000 | 30950 | 24 |
| 343 | 20231120 | 132400 | 6604882500 | 31000 | 31000 | 31000 | 30950 | 3203 |
| 344 | 20231120 | 132300 | 6505743650 | 30950 | 31000 | 31000 | 30950 | 164 |
| 345 | 20231120 | 132200 | 6500667500 | 30950 | 30950 | 31000 | 30950 | 21 |
| 346 | 20231120 | 132100 | 6500016750 | 30950 | 30950 | 30950 | 30950 | 561 |
| 347 | 20231120 | 132000 | 6482653800 | 30950 | 30950 | 31000 | 30950 | 112 |
| 348 | 20231120 | 131900 | 6479186450 | 30950 | 30950 | 30950 | 30950 | 3919 |
| 349 | 20231120 | 131800 | 6357893400 | 30950 | 30950 | 30950 | 30950 | 110 |
| 350 | 20231120 | 131700 | 6354488900 | 30950 | 30950 | 30950 | 30900 | 622 |
| 351 | 20231120 | 131600 | 6335263050 | 30950 | 30950 | 30950 | 30900 | 190 |
| 352 | 20231120 | 131500 | 6329384050 | 30900 | 30950 | 30950 | 30900 | 136 |
| 353 | 20231120 | 131400 | 6325181100 | 30950 | 30900 | 30950 | 30900 | 378 |
| 354 | 20231120 | 131300 | 6313499750 | 30900 | 30900 | 30900 | 30900 | 32 |
| 355 | 20231120 | 131200 | 6312510950 | 30950 | 30900 | 30950 | 30900 | 93 |
| 356 | 20231120 | 131100 | 6309636250 | 30900 | 30950 | 30950 | 30900 | 203 |
| 357 | 20231120 | 131000 | 6303353500 | 30950 | 30950 | 30950 | 30900 | 48 |
| 358 | 20231120 | 130900 | 6301868200 | 30950 | 30900 | 30950 | 30900 | 529 |
| 359 | 20231120 | 130800 | 6285521850 | 30900 | 30950 | 30950 | 30900 | 284 |
| 360 | 20231120 | 130700 | 6276746050 | 30950 | 30900 | 30950 | 30900 | 146 |
| 361 | 20231120 | 130600 | 6272233100 | 30950 | 30950 | 30950 | 30950 | 11 |
| 362 | 20231120 | 130500 | 6271892650 | 30950 | 30950 | 30950 | 30900 | 21 |
| 363 | 20231120 | 130400 | 6271243000 | 30900 | 30900 | 30900 | 30900 | 746 |
| 364 | 20231120 | 130300 | 6248191600 | 30950 | 30900 | 30950 | 30900 | 45 |
| 365 | 20231120 | 130200 | 6246800350 | 30900 | 30900 | 30900 | 30900 | 3 |
| 366 | 20231120 | 130100 | 6246707650 | 30900 | 30950 | 30950 | 30900 | 380 |
| 367 | 20231120 | 130000 | 6234951650 | 30900 | 30950 | 30950 | 30900 | 281 |
| 368 | 20231120 | 125900 | 6226268700 | 30950 | 30900 | 30950 | 30900 | 20 |
| 369 | 20231120 | 125800 | 6225649900 | 30900 | 30900 | 30900 | 30900 | 1211 |
| 370 | 20231120 | 125700 | 6188230000 | 30950 | 30950 | 30950 | 30950 | 27 |
| 371 | 20231120 | 125600 | 6187394350 | 30950 | 30900 | 30950 | 30900 | 22 |
| 372 | 20231120 | 125500 | 6186714000 | 30950 | 30900 | 30950 | 30900 | 344 |
| 373 | 20231120 | 125400 | 6176083950 | 30950 | 30900 | 30950 | 30900 | 379 |
| 374 | 20231120 | 125300 | 6164361900 | 30950 | 30900 | 30950 | 30900 | 29 |
| 375 | 20231120 | 125200 | 6163465450 | 30950 | 30950 | 30950 | 30900 | 71 |
| 376 | 20231120 | 125100 | 6161270600 | 30950 | 30950 | 30950 | 30900 | 35 |
| 377 | 20231120 | 125000 | 6160188350 | 30950 | 30950 | 30950 | 30900 | 568 |
| 378 | 20231120 | 124900 | 6142618750 | 30950 | 30950 | 30950 | 30950 | 125 |
| 379 | 20231120 | 124800 | 6138750000 | 30950 | 30950 | 30950 | 30950 | 423 |
| 380 | 20231120 | 124700 | 6125658150 | 30950 | 30950 | 30950 | 30950 | 10 |
| 381 | 20231120 | 124600 | 6125348650 | 30950 | 30900 | 30950 | 30900 | 799 |
| 382 | 20231120 | 124500 | 6100627150 | 30850 | 30900 | 30900 | 30850 | 911 |
| 383 | 20231120 | 124400 | 6072492600 | 30950 | 30900 | 30950 | 30900 | 725 |
| 384 | 20231120 | 124300 | 6050089650 | 30900 | 30900 | 30900 | 30900 | 31 |
| 385 | 20231120 | 124200 | 6049131750 | 30900 | 30950 | 30950 | 30900 | 1300 |
| 386 | 20231120 | 124100 | 6008947250 | 30950 | 30950 | 30950 | 30950 | 227 |
| 387 | 20231120 | 124000 | 6001921600 | 30950 | 30900 | 30950 | 30900 | 70 |
| 388 | 20231120 | 123900 | 5999757250 | 30900 | 30900 | 30900 | 30900 | 158 |
| 389 | 20231120 | 123800 | 5994875050 | 30900 | 30950 | 30950 | 30900 | 724 |
| 390 | 20231120 | 123700 | 5972472250 | 30950 | 30950 | 30950 | 30950 | 2811 |
| 391 | 20231120 | 123600 | 5885471800 | 30950 | 30950 | 31000 | 30950 | 564 |
| 392 | 20231120 | 123500 | 5868015850 | 31000 | 30950 | 31000 | 30950 | 806 |
| 393 | 20231120 | 123400 | 5843058650 | 31000 | 30950 | 31000 | 30950 | 5104 |
| 394 | 20231120 | 123300 | 5685039250 | 30950 | 30950 | 30950 | 30900 | 8 |
| 395 | 20231120 | 123200 | 5684791900 | 30950 | 30950 | 30950 | 30900 | 529 |
| 396 | 20231120 | 123100 | 5668444350 | 30950 | 30900 | 30950 | 30900 | 188 |
| 397 | 20231120 | 123000 | 5662627350 | 30950 | 30950 | 30950 | 30900 | 2243 |
| 398 | 20231120 | 122900 | 5593207000 | 30950 | 30900 | 30950 | 30900 | 806 |
| 399 | 20231120 | 122800 | 5568289400 | 30900 | 30900 | 30900 | 30850 | 283 |
| 400 | 20231120 | 122700 | 5559552200 | 30900 | 30850 | 30900 | 30850 | 259 |
| 401 | 20231120 | 122600 | 5551560650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 402 | 20231120 | 122500 | 5551560650 | 30850 | 30850 | 30900 | 30850 | 424 |
| 403 | 20231120 | 122400 | 5538474300 | 30900 | 30900 | 30900 | 30850 | 43 |
| 404 | 20231120 | 122300 | 5537146000 | 30900 | 30900 | 30900 | 30850 | 735 |
| 405 | 20231120 | 122200 | 5514445700 | 30900 | 30850 | 30900 | 30850 | 154 |
| 406 | 20231120 | 122100 | 5509689100 | 30850 | 30900 | 30900 | 30850 | 101 |
| 407 | 20231120 | 122000 | 5506569100 | 30900 | 30850 | 30900 | 30850 | 31 |
| 408 | 20231120 | 121900 | 5505611250 | 30900 | 30850 | 30900 | 30850 | 120 |
| 409 | 20231120 | 121800 | 5501907750 | 30850 | 30900 | 30900 | 30850 | 708 |
| 410 | 20231120 | 121700 | 5480032800 | 30850 | 30900 | 30900 | 30850 | 296 |
| 411 | 20231120 | 121600 | 5470893900 | 30900 | 30900 | 30900 | 30850 | 509 |
| 412 | 20231120 | 121500 | 5455165850 | 30900 | 30850 | 30900 | 30850 | 14 |
| 413 | 20231120 | 121400 | 5454733300 | 30900 | 30900 | 30900 | 30900 | 14 |
| 414 | 20231120 | 121300 | 5454300700 | 30900 | 30900 | 30900 | 30850 | 265 |
| 415 | 20231120 | 121200 | 5446124000 | 30900 | 30900 | 30900 | 30850 | 111 |
| 416 | 20231120 | 121100 | 5442694150 | 30900 | 30900 | 30950 | 30900 | 3204 |
| 417 | 20231120 | 121000 | 5343688200 | 30950 | 30950 | 30950 | 30900 | 683 |
| 418 | 20231120 | 120900 | 5322577500 | 30950 | 30900 | 30950 | 30900 | 307 |
| 419 | 20231120 | 120800 | 5313082100 | 30900 | 30950 | 30950 | 30900 | 166 |
| 420 | 20231120 | 120700 | 5307945100 | 30950 | 30950 | 30950 | 30900 | 1064 |
| 421 | 20231120 | 120600 | 5275014950 | 30950 | 30950 | 30950 | 30950 | 44 |
| 422 | 20231120 | 120500 | 5273653150 | 30900 | 30900 | 30950 | 30900 | 367 |
| 423 | 20231120 | 120400 | 5262311000 | 30900 | 30900 | 30950 | 30900 | 314 |
| 424 | 20231120 | 120300 | 5252600250 | 30900 | 30900 | 30900 | 30900 | 50 |
| 425 | 20231120 | 120200 | 5251055250 | 30950 | 30900 | 30950 | 30900 | 124 |
| 426 | 20231120 | 120100 | 5247221150 | 30950 | 30950 | 30950 | 30950 | 785 |
| 427 | 20231120 | 120000 | 5222925400 | 30950 | 30950 | 30950 | 30900 | 94 |
| 428 | 20231120 | 115900 | 5220016150 | 30900 | 30900 | 30900 | 30900 | 300 |
| 429 | 20231120 | 115800 | 5210746150 | 30900 | 30950 | 30950 | 30900 | 123 |
| 430 | 20231120 | 115700 | 5206944300 | 30900 | 30950 | 30950 | 30900 | 428 |
| 431 | 20231120 | 115600 | 5193717950 | 30950 | 30850 | 30950 | 30850 | 3917 |
| 432 | 20231120 | 115500 | 5072671100 | 30900 | 30900 | 30900 | 30900 | 33 |
| 433 | 20231120 | 115400 | 5071651400 | 30900 | 30900 | 30900 | 30900 | 9 |
| 434 | 20231120 | 115300 | 5071373300 | 30900 | 30900 | 30900 | 30900 | 26 |
| 435 | 20231120 | 115200 | 5070569900 | 30850 | 30850 | 30850 | 30850 | 310 |
| 436 | 20231120 | 115100 | 5061006400 | 30850 | 30900 | 30900 | 30850 | 27 |
| 437 | 20231120 | 115000 | 5060173100 | 30900 | 30900 | 30900 | 30850 | 110 |
| 438 | 20231120 | 114900 | 5056779050 | 30900 | 30850 | 30900 | 30850 | 17 |
| 439 | 20231120 | 114800 | 5056254100 | 30850 | 30850 | 30850 | 30850 | 812 |
| 440 | 20231120 | 114700 | 5031203900 | 30850 | 30850 | 30850 | 30800 | 1864 |
| 441 | 20231120 | 114600 | 4973709500 | 30850 | 30800 | 30850 | 30800 | 74 |
| 442 | 20231120 | 114500 | 4971428600 | 30850 | 30850 | 30850 | 30850 | 10 |
| 443 | 20231120 | 114400 | 4971120100 | 30850 | 30800 | 30850 | 30800 | 62 |
| 444 | 20231120 | 114300 | 4969209850 | 30800 | 30850 | 30850 | 30800 | 45 |
| 445 | 20231120 | 114200 | 4967822850 | 30850 | 30850 | 30850 | 30850 | 65 |
| 446 | 20231120 | 114100 | 4965817600 | 30850 | 30850 | 30850 | 30800 | 237 |
| 447 | 20231120 | 114000 | 4958506200 | 30850 | 30800 | 30850 | 30800 | 21 |
| 448 | 20231120 | 113900 | 4957859250 | 30800 | 30800 | 30800 | 30800 | 325 |
| 449 | 20231120 | 113800 | 4947849250 | 30750 | 30750 | 30850 | 30750 | 1333 |
| 450 | 20231120 | 113700 | 4906801050 | 30750 | 30800 | 30850 | 30750 | 1801 |
| 451 | 20231120 | 113600 | 4851321850 | 30750 | 30800 | 30850 | 30750 | 978 |
| 452 | 20231120 | 113500 | 4821198450 | 30850 | 30850 | 30850 | 30800 | 60 |
| 453 | 20231120 | 113400 | 4819349000 | 30850 | 30850 | 30850 | 30850 | 207 |
| 454 | 20231120 | 113300 | 4812963050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 455 | 20231120 | 113200 | 4812963050 | 30850 | 30800 | 30850 | 30800 | 128 |
| 456 | 20231120 | 113100 | 4809020550 | 30800 | 30850 | 30850 | 30800 | 589 |
| 457 | 20231120 | 113000 | 4790874950 | 30850 | 30800 | 30850 | 30800 | 238 |
| 458 | 20231120 | 112900 | 4783542650 | 30800 | 30850 | 30850 | 30800 | 50 |
| 459 | 20231120 | 112800 | 4782000800 | 30850 | 30850 | 30850 | 30850 | 1 |
| 460 | 20231120 | 112700 | 4781969950 | 30800 | 30800 | 30800 | 30800 | 0 |
| 461 | 20231120 | 112600 | 4781969950 | 30800 | 30800 | 30850 | 30800 | 337 |
| 462 | 20231120 | 112500 | 4771588650 | 30800 | 30850 | 30850 | 30800 | 424 |
| 463 | 20231120 | 112400 | 4758526950 | 30850 | 30850 | 30850 | 30850 | 109 |
| 464 | 20231120 | 112300 | 4755164300 | 30850 | 30800 | 30850 | 30800 | 8 |
| 465 | 20231120 | 112200 | 4754917650 | 30800 | 30850 | 30850 | 30800 | 232 |
| 466 | 20231120 | 112100 | 4747770750 | 30800 | 30800 | 30800 | 30800 | 531 |
| 467 | 20231120 | 112000 | 4731415950 | 30800 | 30850 | 30850 | 30800 | 18 |
| 468 | 20231120 | 111900 | 4730860750 | 30800 | 30800 | 30800 | 30800 | 26 |
| 469 | 20231120 | 111800 | 4730059950 | 30850 | 30850 | 30850 | 30800 | 263 |
| 470 | 20231120 | 111700 | 4721959400 | 30850 | 30900 | 30900 | 30800 | 1719 |
| 471 | 20231120 | 111600 | 4669004850 | 30900 | 30850 | 30900 | 30850 | 501 |
| 472 | 20231120 | 111500 | 4653548600 | 30800 | 30850 | 30850 | 30800 | 40 |
| 473 | 20231120 | 111400 | 4652315100 | 30800 | 30800 | 30850 | 30800 | 334 |
| 474 | 20231120 | 111300 | 4642025400 | 30800 | 30850 | 30900 | 30800 | 23 |
| 475 | 20231120 | 111200 | 4641315800 | 30800 | 30900 | 30900 | 30800 | 1227 |
| 476 | 20231120 | 111100 | 4603521400 | 30800 | 30800 | 30900 | 30800 | 836 |
| 477 | 20231120 | 111000 | 4577754350 | 30800 | 30850 | 30850 | 30800 | 222 |
| 478 | 20231120 | 110900 | 4570907200 | 30850 | 30900 | 30900 | 30850 | 1246 |
| 479 | 20231120 | 110800 | 4532468050 | 30850 | 30850 | 30900 | 30850 | 603 |
| 480 | 20231120 | 110700 | 4513863000 | 30900 | 30900 | 30900 | 30900 | 22 |
| 481 | 20231120 | 110600 | 4513183200 | 30900 | 30850 | 30900 | 30850 | 405 |
| 482 | 20231120 | 110500 | 4500676400 | 30900 | 30900 | 30900 | 30850 | 37 |
| 483 | 20231120 | 110400 | 4499533150 | 30900 | 30900 | 30900 | 30850 | 358 |
| 484 | 20231120 | 110300 | 4488481000 | 30900 | 30850 | 30900 | 30850 | 2 |
| 485 | 20231120 | 110200 | 4488419250 | 30850 | 30850 | 30850 | 30850 | 756 |
| 486 | 20231120 | 110100 | 4465096650 | 30900 | 30900 | 30900 | 30900 | 37 |
| 487 | 20231120 | 110000 | 4463953350 | 30900 | 30900 | 30900 | 30850 | 98 |
| 488 | 20231120 | 105900 | 4460927400 | 30850 | 30850 | 30900 | 30850 | 503 |
| 489 | 20231120 | 105800 | 4445403550 | 30850 | 30850 | 30850 | 30850 | 233 |
| 490 | 20231120 | 105700 | 4438215500 | 30850 | 30900 | 30900 | 30850 | 42 |
| 491 | 20231120 | 105600 | 4436919200 | 30900 | 30900 | 30900 | 30850 | 16 |
| 492 | 20231120 | 105500 | 4436425150 | 30900 | 30850 | 30900 | 30850 | 173 |
| 493 | 20231120 | 105400 | 4431087450 | 30850 | 30850 | 30900 | 30850 | 1066 |
| 494 | 20231120 | 105300 | 4398199050 | 30900 | 30850 | 30900 | 30850 | 1481 |
| 495 | 20231120 | 105200 | 4352508950 | 30900 | 30850 | 30900 | 30850 | 188 |
| 496 | 20231120 | 105100 | 4346708450 | 30850 | 30850 | 30900 | 30850 | 183 |
| 497 | 20231120 | 105000 | 4341061600 | 30900 | 30900 | 30900 | 30850 | 161 |
| 498 | 20231120 | 104900 | 4336091100 | 30900 | 30900 | 30900 | 30900 | 33 |
| 499 | 20231120 | 104800 | 4335071400 | 30900 | 30900 | 30900 | 30850 | 176 |
| 500 | 20231120 | 104700 | 4329638000 | 30900 | 30900 | 30900 | 30900 | 208 |
| 501 | 20231120 | 104600 | 4323210800 | 30900 | 30900 | 30900 | 30850 | 159 |
| 502 | 20231120 | 104500 | 4318299800 | 30900 | 30900 | 30900 | 30900 | 105 |
| 503 | 20231120 | 104400 | 4315055300 | 30900 | 30900 | 30900 | 30900 | 58 |
| 504 | 20231120 | 104300 | 4313263100 | 30900 | 30900 | 30900 | 30900 | 31 |
| 505 | 20231120 | 104200 | 4312305200 | 30900 | 30900 | 30900 | 30850 | 421 |
| 506 | 20231120 | 104100 | 4299300100 | 30900 | 30850 | 30950 | 30850 | 2389 |
| 507 | 20231120 | 104000 | 4225482150 | 30900 | 30900 | 30900 | 30900 | 102 |
| 508 | 20231120 | 103900 | 4222330350 | 30900 | 30900 | 30900 | 30900 | 43 |
| 509 | 20231120 | 103800 | 4221001650 | 30900 | 30850 | 30900 | 30850 | 921 |
| 510 | 20231120 | 103700 | 4192588150 | 30850 | 30850 | 30850 | 30800 | 1829 |
| 511 | 20231120 | 103600 | 4136165350 | 30800 | 30850 | 30850 | 30800 | 772 |
| 512 | 20231120 | 103500 | 4112380650 | 30850 | 30800 | 30850 | 30800 | 360 |
| 513 | 20231120 | 103400 | 4101285350 | 30850 | 30800 | 30850 | 30800 | 818 |
| 514 | 20231120 | 103300 | 4076069850 | 30800 | 30750 | 30850 | 30750 | 656 |
| 515 | 20231120 | 103200 | 4055881650 | 30750 | 30800 | 30850 | 30750 | 6075 |
| 516 | 20231120 | 103100 | 3868853200 | 30750 | 30750 | 30800 | 30750 | 4759 |
| 517 | 20231120 | 103000 | 3722513300 | 30750 | 30800 | 30800 | 30750 | 134 |
| 518 | 20231120 | 102900 | 3718391300 | 30800 | 30750 | 30800 | 30700 | 3013 |
| 519 | 20231120 | 102800 | 3625787400 | 30750 | 30800 | 30800 | 30750 | 106 |
| 520 | 20231120 | 102700 | 3622527500 | 30800 | 30750 | 30800 | 30750 | 310 |
| 521 | 20231120 | 102600 | 3612994950 | 30750 | 30800 | 30800 | 30750 | 1810 |
| 522 | 20231120 | 102500 | 3557337350 | 30750 | 30800 | 30800 | 30750 | 529 |
| 523 | 20231120 | 102400 | 3541069200 | 30800 | 30750 | 30800 | 30750 | 298 |
| 524 | 20231120 | 102300 | 3531902500 | 30800 | 30750 | 30800 | 30750 | 1004 |
| 525 | 20231120 | 102200 | 3501026950 | 30800 | 30800 | 30800 | 30750 | 272 |
| 526 | 20231120 | 102100 | 3492649900 | 30800 | 30800 | 30800 | 30750 | 224 |
| 527 | 20231120 | 102000 | 3485755850 | 30800 | 30750 | 30800 | 30750 | 273 |
| 528 | 20231120 | 101900 | 3477358100 | 30750 | 30750 | 30800 | 30750 | 45 |
| 529 | 20231120 | 101800 | 3475973700 | 30750 | 30800 | 30800 | 30750 | 305 |
| 530 | 20231120 | 101700 | 3466593750 | 30800 | 30800 | 30800 | 30750 | 178 |
| 531 | 20231120 | 101600 | 3461112600 | 30800 | 30850 | 30850 | 30800 | 3755 |
| 532 | 20231120 | 101500 | 3345407900 | 30900 | 30900 | 30900 | 30850 | 251 |
| 533 | 20231120 | 101400 | 3337654500 | 30900 | 30850 | 30900 | 30850 | 1342 |
| 534 | 20231120 | 101300 | 3296253650 | 30850 | 30850 | 30900 | 30850 | 357 |
| 535 | 20231120 | 101200 | 3285232750 | 30900 | 30900 | 30900 | 30900 | 3 |
| 536 | 20231120 | 101100 | 3285140050 | 30900 | 30850 | 30900 | 30850 | 669 |
| 537 | 20231120 | 101000 | 3264499000 | 30900 | 30900 | 30900 | 30850 | 351 |
| 538 | 20231120 | 100900 | 3253663100 | 30900 | 30900 | 30900 | 30850 | 995 |
| 539 | 20231120 | 100800 | 3222933650 | 30900 | 30950 | 30950 | 30900 | 253 |
| 540 | 20231120 | 100700 | 3215111450 | 30950 | 30900 | 30950 | 30900 | 2286 |
| 541 | 20231120 | 100600 | 3144472050 | 30900 | 30900 | 30900 | 30850 | 139 |
| 542 | 20231120 | 100500 | 3140177100 | 30900 | 30900 | 30900 | 30850 | 247 |
| 543 | 20231120 | 100400 | 3132549800 | 30900 | 30850 | 30900 | 30850 | 1171 |
| 544 | 20231120 | 100300 | 3096416750 | 30850 | 30850 | 30850 | 30800 | 2647 |
| 545 | 20231120 | 100200 | 3014761800 | 30800 | 30800 | 30850 | 30800 | 299 |
| 546 | 20231120 | 100100 | 3005551250 | 30800 | 30800 | 30850 | 30800 | 244 |
| 547 | 20231120 | 100000 | 2998033400 | 30800 | 30850 | 30850 | 30800 | 1186 |
| 548 | 20231120 | 095900 | 2961504400 | 30800 | 30850 | 30850 | 30800 | 848 |
| 549 | 20231120 | 095800 | 2935380950 | 30800 | 30800 | 30850 | 30800 | 1094 |
| 550 | 20231120 | 095700 | 2901661900 | 30800 | 30800 | 30850 | 30800 | 651 |
| 551 | 20231120 | 095600 | 2881609900 | 30800 | 30800 | 30800 | 30800 | 935 |
| 552 | 20231120 | 095500 | 2852811900 | 30800 | 30750 | 30800 | 30750 | 475 |
| 553 | 20231120 | 095400 | 2838183900 | 30800 | 30800 | 30800 | 30750 | 263 |
| 554 | 20231120 | 095300 | 2830083800 | 30750 | 30800 | 30800 | 30750 | 407 |
| 555 | 20231120 | 095200 | 2817560950 | 30800 | 30800 | 30800 | 30750 | 407 |
| 556 | 20231120 | 095100 | 2805045450 | 30800 | 30800 | 30800 | 30800 | 694 |
| 557 | 20231120 | 095000 | 2783670250 | 30800 | 30850 | 30850 | 30800 | 328 |
| 558 | 20231120 | 094900 | 2773551500 | 30850 | 30900 | 30900 | 30850 | 357 |
| 559 | 20231120 | 094800 | 2762533050 | 30850 | 30850 | 30850 | 30800 | 569 |
| 560 | 20231120 | 094700 | 2745003900 | 30800 | 30850 | 30900 | 30800 | 462 |
| 561 | 20231120 | 094600 | 2730753650 | 30900 | 30850 | 30900 | 30850 | 655 |
| 562 | 20231120 | 094500 | 2710540150 | 30850 | 30850 | 30900 | 30850 | 374 |
| 563 | 20231120 | 094400 | 2698986900 | 30850 | 30900 | 30900 | 30850 | 244 |
| 564 | 20231120 | 094300 | 2691449900 | 30850 | 30850 | 30850 | 30800 | 4615 |
| 565 | 20231120 | 094200 | 2549132200 | 30850 | 30800 | 30850 | 30650 | 10058 |
| 566 | 20231120 | 094100 | 2239664450 | 30850 | 30850 | 30850 | 30800 | 134 |
| 567 | 20231120 | 094000 | 2235530700 | 30850 | 30900 | 30900 | 30850 | 926 |
| 568 | 20231120 | 093900 | 2206960700 | 30900 | 30850 | 30900 | 30850 | 3 |
| 569 | 20231120 | 093800 | 2206868050 | 30850 | 30900 | 30900 | 30800 | 1369 |
| 570 | 20231120 | 093700 | 2164641850 | 30850 | 30800 | 30900 | 30800 | 1859 |
| 571 | 20231120 | 093600 | 2107364300 | 30900 | 30900 | 30900 | 30800 | 283 |
| 572 | 20231120 | 093500 | 2098642600 | 30900 | 30850 | 30950 | 30850 | 2325 |
| 573 | 20231120 | 093400 | 2026852900 | 30900 | 30950 | 30950 | 30900 | 740 |
| 574 | 20231120 | 093300 | 2003971600 | 30950 | 30900 | 30950 | 30900 | 64 |
| 575 | 20231120 | 093200 | 2001991300 | 30900 | 30900 | 30950 | 30900 | 57 |
| 576 | 20231120 | 093100 | 2000229900 | 30900 | 30900 | 30950 | 30900 | 1022 |
| 577 | 20231120 | 093000 | 1968649700 | 30900 | 30900 | 30900 | 30900 | 721 |
| 578 | 20231120 | 092900 | 1946370800 | 30900 | 30900 | 30950 | 30900 | 349 |
| 579 | 20231120 | 092800 | 1935586650 | 30900 | 30950 | 30950 | 30850 | 331 |
| 580 | 20231120 | 092700 | 1925360500 | 30950 | 30950 | 31000 | 30800 | 5971 |
| 581 | 20231120 | 092600 | 1740598350 | 30900 | 30900 | 30950 | 30900 | 3021 |
| 582 | 20231120 | 092500 | 1647112950 | 30950 | 30950 | 30950 | 30900 | 1099 |
| 583 | 20231120 | 092400 | 1613100900 | 30950 | 30900 | 30950 | 30850 | 1492 |
| 584 | 20231120 | 092300 | 1566989750 | 30900 | 30900 | 30900 | 30850 | 2685 |
| 585 | 20231120 | 092200 | 1484073250 | 30900 | 30850 | 30900 | 30850 | 1476 |
| 586 | 20231120 | 092100 | 1438464900 | 30850 | 30900 | 30900 | 30850 | 1344 |
| 587 | 20231120 | 092000 | 1396935450 | 30850 | 30900 | 30900 | 30850 | 586 |
| 588 | 20231120 | 091900 | 1378840200 | 30900 | 30800 | 30900 | 30800 | 2397 |
| 589 | 20231120 | 091800 | 1304781250 | 30750 | 30750 | 30850 | 30750 | 2096 |
| 590 | 20231120 | 091700 | 1240212850 | 30800 | 30850 | 30850 | 30750 | 683 |
| 591 | 20231120 | 091600 | 1219181650 | 30800 | 30800 | 30800 | 30800 | 661 |
| 592 | 20231120 | 091500 | 1198822850 | 30800 | 30800 | 30850 | 30800 | 1323 |
| 593 | 20231120 | 091400 | 1158071850 | 30800 | 30700 | 30800 | 30700 | 1152 |
| 594 | 20231120 | 091300 | 1122633200 | 30700 | 30750 | 30750 | 30700 | 718 |
| 595 | 20231120 | 091200 | 1100581600 | 30750 | 30850 | 30900 | 30750 | 5095 |
| 596 | 20231120 | 091100 | 943726800 | 30850 | 30900 | 30950 | 30800 | 1160 |
| 597 | 20231120 | 091000 | 907964550 | 30900 | 30900 | 30900 | 30850 | 1703 |
| 598 | 20231120 | 090900 | 855392100 | 30800 | 30800 | 30900 | 30750 | 3054 |
| 599 | 20231120 | 090800 | 761315100 | 30800 | 30750 | 30800 | 30700 | 1186 |
| 600 | 20231120 | 090700 | 724824000 | 30650 | 30750 | 30800 | 30650 | 1260 |
| 601 | 20231120 | 090600 | 686116800 | 30750 | 30800 | 30800 | 30700 | 2342 |
| 602 | 20231120 | 090500 | 614160150 | 30750 | 30750 | 30800 | 30750 | 756 |
| 603 | 20231120 | 090400 | 590889150 | 30750 | 30650 | 30750 | 30600 | 1398 |
| 604 | 20231120 | 090300 | 548018250 | 30650 | 30600 | 30650 | 30600 | 1848 |
| 605 | 20231120 | 090200 | 491458950 | 30600 | 30550 | 30600 | 30550 | 3549 |
| 606 | 20231120 | 090100 | 382909200 | 30600 | 30650 | 30650 | 30500 | 4217 |
| 607 | 20231120 | 090000 | 254188400 | 30550 | 30700 | 30750 | 30550 | 6960 |