33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 190500 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 33313 |
| 3 | 20231120 | 190400 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20231120 | 190300 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20231120 | 190200 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20231120 | 190100 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20231120 | 190000 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20231120 | 185900 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20231120 | 185800 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20231120 | 185700 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20231120 | 185600 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20231120 | 185500 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20231120 | 185400 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20231120 | 185300 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20231120 | 185200 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20231120 | 185100 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20231120 | 185000 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20231120 | 184900 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20231120 | 184800 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20231120 | 184700 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20231120 | 184600 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20231120 | 184500 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20231120 | 184400 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20231120 | 184300 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20231120 | 184200 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20231120 | 184100 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20231120 | 184000 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20231120 | 183900 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20231120 | 183800 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20231120 | 183700 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20231120 | 183600 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20231120 | 183500 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 33313 |
| 33 | 20231120 | 183400 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20231120 | 183300 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20231120 | 183200 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20231120 | 183100 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20231120 | 183000 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20231120 | 182900 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20231120 | 182800 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20231120 | 182700 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20231120 | 182600 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20231120 | 182500 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20231120 | 182400 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20231120 | 182300 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20231120 | 182200 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20231120 | 182100 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20231120 | 182000 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20231120 | 181900 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20231120 | 181800 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20231120 | 181700 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20231120 | 181600 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20231120 | 181500 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20231120 | 181400 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20231120 | 181300 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20231120 | 181200 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20231120 | 181100 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20231120 | 181000 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20231120 | 180900 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20231120 | 180800 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20231120 | 180700 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20231120 | 180600 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20231120 | 180500 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 33313 |
| 63 | 20231120 | 180400 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20231120 | 180300 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20231120 | 180200 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20231120 | 180100 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20231120 | 180000 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20231120 | 175900 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20231120 | 175800 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20231120 | 175700 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20231120 | 175600 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20231120 | 175500 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20231120 | 175400 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20231120 | 175300 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20231120 | 175200 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20231120 | 175100 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20231120 | 175000 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20231120 | 174900 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20231120 | 174800 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20231120 | 174700 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20231120 | 174600 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20231120 | 174500 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20231120 | 174400 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20231120 | 174300 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20231120 | 174200 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20231120 | 174100 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20231120 | 174000 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20231120 | 173900 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20231120 | 173800 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20231120 | 173700 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20231120 | 173600 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20231120 | 173500 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 33313 |
| 93 | 20231120 | 173400 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20231120 | 173300 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20231120 | 173200 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20231120 | 173100 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20231120 | 173000 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20231120 | 172900 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20231120 | 172800 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20231120 | 172700 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20231120 | 172600 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20231120 | 172500 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20231120 | 172400 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20231120 | 172300 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20231120 | 172200 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20231120 | 172100 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20231120 | 172000 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20231120 | 171900 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20231120 | 171800 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20231120 | 171700 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20231120 | 171600 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20231120 | 171500 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20231120 | 171400 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20231120 | 171300 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20231120 | 171200 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20231120 | 171100 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20231120 | 171000 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20231120 | 170900 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20231120 | 170800 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20231120 | 170700 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20231120 | 170600 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20231120 | 170500 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 33313 |
| 123 | 20231120 | 170400 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20231120 | 170300 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20231120 | 170200 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20231120 | 170100 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20231120 | 170000 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20231120 | 165900 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20231120 | 165800 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20231120 | 165700 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20231120 | 165600 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20231120 | 165500 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20231120 | 165400 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20231120 | 165300 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20231120 | 165200 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20231120 | 165100 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20231120 | 165000 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20231120 | 164900 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20231120 | 164800 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20231120 | 164700 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20231120 | 164600 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20231120 | 164500 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20231120 | 164400 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20231120 | 164300 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20231120 | 164200 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20231120 | 164100 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20231120 | 164000 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20231120 | 163900 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20231120 | 163800 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20231120 | 163700 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20231120 | 163600 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20231120 | 163500 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 33313 |
| 153 | 20231120 | 163400 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20231120 | 163300 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20231120 | 163200 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20231120 | 163100 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20231120 | 163000 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20231120 | 162900 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20231120 | 162800 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20231120 | 162700 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20231120 | 162600 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20231120 | 162500 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20231120 | 162400 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20231120 | 162300 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20231120 | 162200 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20231120 | 162100 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20231120 | 162000 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20231120 | 161900 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20231120 | 161800 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20231120 | 161700 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20231120 | 161600 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20231120 | 161500 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20231120 | 161400 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20231120 | 161300 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20231120 | 161200 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20231120 | 161100 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20231120 | 161000 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20231120 | 160900 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20231120 | 160800 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20231120 | 160700 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20231120 | 160600 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20231120 | 160500 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 33313 |
| 183 | 20231120 | 160400 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20231120 | 160300 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20231120 | 160200 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20231120 | 160100 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20231120 | 160000 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20231120 | 155900 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20231120 | 155800 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20231120 | 155700 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20231120 | 155600 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20231120 | 155500 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20231120 | 155400 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20231120 | 155300 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20231120 | 155200 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20231120 | 155100 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20231120 | 155000 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20231120 | 154900 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20231120 | 154800 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20231120 | 154700 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20231120 | 154600 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20231120 | 154500 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20231120 | 154400 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20231120 | 154300 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20231120 | 154200 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20231120 | 154100 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20231120 | 154000 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20231120 | 153900 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20231120 | 153800 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20231120 | 153700 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20231120 | 153600 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20231120 | 153500 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 33313 |
| 213 | 20231120 | 153400 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20231120 | 153300 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 215 | 20231120 | 153200 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 216 | 20231120 | 153100 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 217 | 20231120 | 153000 | 14256998900 | 33200 | 33200 | 33200 | 33200 | 33313 |
| 218 | 20231120 | 152900 | 13151007300 | 33250 | 33250 | 33250 | 33250 | 0 |
| 219 | 20231120 | 152800 | 13151007300 | 33250 | 33250 | 33250 | 33250 | 0 |
| 220 | 20231120 | 152700 | 13151007300 | 33250 | 33250 | 33250 | 33250 | 0 |
| 221 | 20231120 | 152600 | 13151007300 | 33250 | 33250 | 33250 | 33250 | 0 |
| 222 | 20231120 | 152500 | 13151007300 | 33250 | 33250 | 33250 | 33250 | 0 |
| 223 | 20231120 | 152400 | 13151007300 | 33250 | 33250 | 33250 | 33250 | 0 |
| 224 | 20231120 | 152300 | 13151007300 | 33250 | 33250 | 33250 | 33250 | 0 |
| 225 | 20231120 | 152200 | 13151007300 | 33250 | 33250 | 33250 | 33250 | 0 |
| 226 | 20231120 | 152100 | 13151007300 | 33250 | 33250 | 33250 | 33250 | 0 |
| 227 | 20231120 | 152000 | 13151007300 | 33250 | 33250 | 33250 | 33250 | 0 |
| 228 | 20231120 | 151900 | 13151007300 | 33250 | 33200 | 33250 | 33200 | 368 |
| 229 | 20231120 | 151800 | 13138783700 | 33200 | 33250 | 33300 | 33200 | 777 |
| 230 | 20231120 | 151700 | 13112958150 | 33250 | 33300 | 33300 | 33200 | 617 |
| 231 | 20231120 | 151600 | 13092429750 | 33300 | 33250 | 33300 | 33200 | 2858 |
| 232 | 20231120 | 151500 | 12997384000 | 33250 | 33300 | 33300 | 33200 | 2131 |
| 233 | 20231120 | 151400 | 12926554300 | 33300 | 33200 | 33300 | 33200 | 2072 |
| 234 | 20231120 | 151300 | 12857638750 | 33300 | 33200 | 33300 | 33200 | 1918 |
| 235 | 20231120 | 151200 | 12793864050 | 33300 | 33250 | 33300 | 33200 | 2652 |
| 236 | 20231120 | 151100 | 12705678800 | 33250 | 33300 | 33300 | 33200 | 1541 |
| 237 | 20231120 | 151000 | 12654444800 | 33300 | 33200 | 33300 | 33200 | 2517 |
| 238 | 20231120 | 150900 | 12570763750 | 33250 | 33200 | 33300 | 33200 | 8143 |
| 239 | 20231120 | 150800 | 12299950600 | 33250 | 33250 | 33250 | 33200 | 2214 |
| 240 | 20231120 | 150700 | 12226367800 | 33250 | 33200 | 33250 | 33200 | 1510 |
| 241 | 20231120 | 150600 | 12176185800 | 33200 | 33250 | 33250 | 33200 | 2932 |
| 242 | 20231120 | 150500 | 12078749150 | 33200 | 33250 | 33250 | 33200 | 2546 |
| 243 | 20231120 | 150400 | 11994134600 | 33250 | 33250 | 33250 | 33200 | 2303 |
| 244 | 20231120 | 150300 | 11917609550 | 33250 | 33250 | 33250 | 33200 | 5872 |
| 245 | 20231120 | 150200 | 11722429150 | 33250 | 33250 | 33250 | 33200 | 3298 |
| 246 | 20231120 | 150100 | 11612811650 | 33200 | 33200 | 33250 | 33200 | 2031 |
| 247 | 20231120 | 150000 | 11545299400 | 33250 | 33250 | 33250 | 33200 | 1880 |
| 248 | 20231120 | 145900 | 11482838950 | 33200 | 33200 | 33250 | 33200 | 901 |
| 249 | 20231120 | 145800 | 11452890600 | 33200 | 33200 | 33250 | 33200 | 1432 |
| 250 | 20231120 | 145700 | 11405290300 | 33250 | 33250 | 33250 | 33200 | 734 |
| 251 | 20231120 | 145600 | 11380897950 | 33250 | 33200 | 33250 | 33200 | 808 |
| 252 | 20231120 | 145500 | 11354035850 | 33200 | 33250 | 33250 | 33150 | 2782 |
| 253 | 20231120 | 145400 | 11261675850 | 33250 | 33250 | 33250 | 33200 | 1270 |
| 254 | 20231120 | 145300 | 11219470900 | 33250 | 33250 | 33250 | 33200 | 894 |
| 255 | 20231120 | 145200 | 11189785450 | 33250 | 33250 | 33250 | 33200 | 1289 |
| 256 | 20231120 | 145100 | 11146942450 | 33200 | 33200 | 33250 | 33200 | 1256 |
| 257 | 20231120 | 145000 | 11105187800 | 33250 | 33250 | 33250 | 33200 | 1152 |
| 258 | 20231120 | 144900 | 11066893200 | 33200 | 33200 | 33250 | 33200 | 789 |
| 259 | 20231120 | 144800 | 11040667800 | 33200 | 33250 | 33250 | 33200 | 872 |
| 260 | 20231120 | 144700 | 11011681650 | 33200 | 33250 | 33250 | 33200 | 3515 |
| 261 | 20231120 | 144600 | 10894823900 | 33200 | 33200 | 33250 | 33200 | 995 |
| 262 | 20231120 | 144500 | 10861768000 | 33250 | 33250 | 33250 | 33200 | 1015 |
| 263 | 20231120 | 144400 | 10828028200 | 33200 | 33200 | 33250 | 33200 | 1407 |
| 264 | 20231120 | 144300 | 10781285300 | 33200 | 33250 | 33250 | 33200 | 2174 |
| 265 | 20231120 | 144200 | 10709015600 | 33200 | 33200 | 33250 | 33200 | 1157 |
| 266 | 20231120 | 144100 | 10670561450 | 33200 | 33250 | 33250 | 33200 | 653 |
| 267 | 20231120 | 144000 | 10648851500 | 33250 | 33250 | 33300 | 33200 | 1406 |
| 268 | 20231120 | 143900 | 10602118500 | 33200 | 33250 | 33300 | 33200 | 727 |
| 269 | 20231120 | 143800 | 10577953100 | 33200 | 33300 | 33300 | 33200 | 1293 |
| 270 | 20231120 | 143700 | 10534970650 | 33300 | 33200 | 33300 | 33200 | 1971 |
| 271 | 20231120 | 143600 | 10469442000 | 33300 | 33250 | 33300 | 33200 | 4465 |
| 272 | 20231120 | 143500 | 10320986900 | 33200 | 33200 | 33300 | 33200 | 1532 |
| 273 | 20231120 | 143400 | 10270053900 | 33250 | 33200 | 33250 | 33200 | 766 |
| 274 | 20231120 | 143300 | 10244592200 | 33200 | 33200 | 33300 | 33200 | 1086 |
| 275 | 20231120 | 143200 | 10208474300 | 33250 | 33250 | 33300 | 33200 | 1202 |
| 276 | 20231120 | 143100 | 10168523350 | 33250 | 33250 | 33300 | 33200 | 1469 |
| 277 | 20231120 | 143000 | 10119643650 | 33250 | 33250 | 33300 | 33200 | 2396 |
| 278 | 20231120 | 142900 | 10039973500 | 33200 | 33200 | 33300 | 33200 | 842 |
| 279 | 20231120 | 142800 | 10011983150 | 33250 | 33250 | 33300 | 33200 | 1607 |
| 280 | 20231120 | 142700 | 9958563000 | 33250 | 33250 | 33300 | 33200 | 1555 |
| 281 | 20231120 | 142600 | 9906871500 | 33250 | 33250 | 33300 | 33200 | 1198 |
| 282 | 20231120 | 142500 | 9867056500 | 33200 | 33250 | 33300 | 33200 | 849 |
| 283 | 20231120 | 142400 | 9838836400 | 33250 | 33200 | 33300 | 33200 | 1362 |
| 284 | 20231120 | 142300 | 9793555550 | 33200 | 33250 | 33300 | 33200 | 948 |
| 285 | 20231120 | 142200 | 9762040200 | 33250 | 33250 | 33300 | 33200 | 5018 |
| 286 | 20231120 | 142100 | 9595189950 | 33250 | 33250 | 33250 | 33200 | 1838 |
| 287 | 20231120 | 142000 | 9534079350 | 33250 | 33200 | 33250 | 33200 | 904 |
| 288 | 20231120 | 141900 | 9504023450 | 33200 | 33250 | 33250 | 33200 | 994 |
| 289 | 20231120 | 141800 | 9471007250 | 33250 | 33200 | 33250 | 33200 | 1281 |
| 290 | 20231120 | 141700 | 9428422600 | 33200 | 33250 | 33250 | 33200 | 1211 |
| 291 | 20231120 | 141600 | 9388164150 | 33250 | 33250 | 33250 | 33200 | 1268 |
| 292 | 20231120 | 141500 | 9346004550 | 33200 | 33200 | 33250 | 33200 | 920 |
| 293 | 20231120 | 141400 | 9315415800 | 33250 | 33200 | 33250 | 33200 | 863 |
| 294 | 20231120 | 141300 | 9286723050 | 33250 | 33250 | 33250 | 33200 | 1134 |
| 295 | 20231120 | 141200 | 9249031400 | 33250 | 33200 | 33250 | 33200 | 449 |
| 296 | 20231120 | 141100 | 9234103250 | 33200 | 33250 | 33250 | 33200 | 699 |
| 297 | 20231120 | 141000 | 9210863750 | 33200 | 33200 | 33250 | 33200 | 1460 |
| 298 | 20231120 | 140900 | 9162337100 | 33200 | 33250 | 33250 | 33200 | 492 |
| 299 | 20231120 | 140800 | 9145981450 | 33200 | 33250 | 33250 | 33200 | 465 |
| 300 | 20231120 | 140700 | 9130521250 | 33200 | 33200 | 33250 | 33150 | 1186 |
| 301 | 20231120 | 140600 | 9091120300 | 33200 | 33150 | 33200 | 33150 | 1311 |
| 302 | 20231120 | 140500 | 9047603750 | 33200 | 33250 | 33250 | 33150 | 2945 |
| 303 | 20231120 | 140400 | 8949846100 | 33250 | 33200 | 33250 | 33200 | 965 |
| 304 | 20231120 | 140300 | 8917768550 | 33200 | 33250 | 33250 | 33200 | 859 |
| 305 | 20231120 | 140200 | 8889212550 | 33250 | 33250 | 33250 | 33200 | 1003 |
| 306 | 20231120 | 140100 | 8855864750 | 33250 | 33200 | 33250 | 33150 | 732 |
| 307 | 20231120 | 140000 | 8831537550 | 33150 | 33250 | 33250 | 33150 | 2580 |
| 308 | 20231120 | 135900 | 8745877000 | 33250 | 33150 | 33250 | 33150 | 2170 |
| 309 | 20231120 | 135800 | 8673851300 | 33200 | 33200 | 33250 | 33150 | 717 |
| 310 | 20231120 | 135700 | 8650060200 | 33200 | 33150 | 33250 | 33150 | 2591 |
| 311 | 20231120 | 135600 | 8564058400 | 33150 | 33200 | 33250 | 33150 | 1957 |
| 312 | 20231120 | 135500 | 8499074350 | 33200 | 33150 | 33200 | 33150 | 1059 |
| 313 | 20231120 | 135400 | 8463927300 | 33150 | 33150 | 33250 | 33150 | 1268 |
| 314 | 20231120 | 135300 | 8421842250 | 33150 | 33200 | 33250 | 33150 | 1587 |
| 315 | 20231120 | 135200 | 8369162550 | 33200 | 33150 | 33250 | 33150 | 1910 |
| 316 | 20231120 | 135100 | 8305765700 | 33200 | 33200 | 33250 | 33150 | 1869 |
| 317 | 20231120 | 135000 | 8243729250 | 33200 | 33200 | 33250 | 33150 | 1382 |
| 318 | 20231120 | 134900 | 8197866050 | 33200 | 33200 | 33250 | 33150 | 1921 |
| 319 | 20231120 | 134800 | 8134107000 | 33150 | 33150 | 33250 | 33150 | 847 |
| 320 | 20231120 | 134700 | 8105986700 | 33200 | 33250 | 33250 | 33150 | 4780 |
| 321 | 20231120 | 134600 | 7947326800 | 33250 | 33250 | 33250 | 33200 | 1349 |
| 322 | 20231120 | 134500 | 7902476050 | 33250 | 33250 | 33250 | 33200 | 3429 |
| 323 | 20231120 | 134400 | 7788511100 | 33250 | 33250 | 33250 | 33200 | 904 |
| 324 | 20231120 | 134300 | 7758464600 | 33200 | 33250 | 33250 | 33200 | 1424 |
| 325 | 20231120 | 134200 | 7711145800 | 33250 | 33200 | 33250 | 33200 | 1614 |
| 326 | 20231120 | 134100 | 7657518700 | 33200 | 33200 | 33250 | 33200 | 950 |
| 327 | 20231120 | 134000 | 7625955450 | 33250 | 33150 | 33250 | 33150 | 7387 |
| 328 | 20231120 | 133900 | 7380663350 | 33150 | 33150 | 33200 | 33150 | 1416 |
| 329 | 20231120 | 133800 | 7333663550 | 33150 | 33200 | 33200 | 33150 | 1081 |
| 330 | 20231120 | 133700 | 7297796300 | 33200 | 33150 | 33200 | 33150 | 1118 |
| 331 | 20231120 | 133600 | 7260687250 | 33150 | 33200 | 33200 | 33150 | 1676 |
| 332 | 20231120 | 133500 | 7205073100 | 33150 | 33150 | 33200 | 33150 | 1806 |
| 333 | 20231120 | 133400 | 7145144100 | 33150 | 33200 | 33200 | 33150 | 606 |
| 334 | 20231120 | 133300 | 7125032250 | 33200 | 33200 | 33200 | 33150 | 1069 |
| 335 | 20231120 | 133200 | 7089560600 | 33200 | 33150 | 33200 | 33150 | 2873 |
| 336 | 20231120 | 133100 | 6994261900 | 33150 | 33200 | 33200 | 33150 | 323 |
| 337 | 20231120 | 133000 | 6983543950 | 33200 | 33200 | 33200 | 33150 | 3504 |
| 338 | 20231120 | 132900 | 6867345750 | 33200 | 33150 | 33200 | 33150 | 903 |
| 339 | 20231120 | 132800 | 6837375150 | 33150 | 33200 | 33200 | 33150 | 2561 |
| 340 | 20231120 | 132700 | 6752423450 | 33150 | 33200 | 33200 | 33150 | 538 |
| 341 | 20231120 | 132600 | 6734569300 | 33200 | 33200 | 33200 | 33150 | 1325 |
| 342 | 20231120 | 132500 | 6690589450 | 33150 | 33100 | 33200 | 33100 | 3102 |
| 343 | 20231120 | 132400 | 6587767650 | 33150 | 33100 | 33150 | 33100 | 5686 |
| 344 | 20231120 | 132300 | 6399290000 | 33150 | 33100 | 33150 | 33100 | 784 |
| 345 | 20231120 | 132200 | 6373315600 | 33150 | 33150 | 33150 | 33100 | 1321 |
| 346 | 20231120 | 132100 | 6329539950 | 33150 | 33150 | 33150 | 33100 | 1023 |
| 347 | 20231120 | 132000 | 6295638950 | 33150 | 33100 | 33150 | 33100 | 20 |
| 348 | 20231120 | 131900 | 6294976850 | 33150 | 33050 | 33150 | 33050 | 1614 |
| 349 | 20231120 | 131800 | 6241590550 | 33050 | 33100 | 33150 | 33050 | 1649 |
| 350 | 20231120 | 131700 | 6186991050 | 33100 | 33100 | 33150 | 33050 | 221 |
| 351 | 20231120 | 131600 | 6179681750 | 33150 | 33050 | 33150 | 33050 | 1576 |
| 352 | 20231120 | 131500 | 6127519500 | 33050 | 33050 | 33150 | 33050 | 1673 |
| 353 | 20231120 | 131400 | 6072140100 | 33050 | 33100 | 33150 | 33050 | 2406 |
| 354 | 20231120 | 131300 | 5992461800 | 33100 | 33100 | 33150 | 33050 | 715 |
| 355 | 20231120 | 131200 | 5968807000 | 33100 | 33100 | 33150 | 33050 | 1159 |
| 356 | 20231120 | 131100 | 5930451850 | 33100 | 33050 | 33150 | 33050 | 1747 |
| 357 | 20231120 | 131000 | 5872630750 | 33050 | 33050 | 33150 | 33050 | 321 |
| 358 | 20231120 | 130900 | 5862004950 | 33150 | 33100 | 33150 | 33050 | 1280 |
| 359 | 20231120 | 130800 | 5819627800 | 33150 | 33050 | 33150 | 33050 | 1850 |
| 360 | 20231120 | 130700 | 5758408050 | 33100 | 33100 | 33100 | 33050 | 348 |
| 361 | 20231120 | 130600 | 5746889400 | 33050 | 33050 | 33100 | 33050 | 622 |
| 362 | 20231120 | 130500 | 5726310650 | 33050 | 33100 | 33150 | 33050 | 1100 |
| 363 | 20231120 | 130400 | 5689907800 | 33050 | 33100 | 33150 | 33050 | 15543 |
| 364 | 20231120 | 130300 | 5175435900 | 33100 | 33100 | 33100 | 33050 | 671 |
| 365 | 20231120 | 130200 | 5153227400 | 33100 | 33100 | 33100 | 33050 | 1342 |
| 366 | 20231120 | 130100 | 5108819250 | 33100 | 33100 | 33100 | 33050 | 1168 |
| 367 | 20231120 | 130000 | 5070176600 | 33050 | 33100 | 33100 | 33050 | 130 |
| 368 | 20231120 | 125900 | 5065873800 | 33100 | 33100 | 33100 | 33050 | 1403 |
| 369 | 20231120 | 125800 | 5019458400 | 33050 | 33100 | 33100 | 33050 | 1480 |
| 370 | 20231120 | 125700 | 4970504300 | 33100 | 33050 | 33100 | 33050 | 81 |
| 371 | 20231120 | 125600 | 4967823500 | 33100 | 33050 | 33100 | 33050 | 215 |
| 372 | 20231120 | 125500 | 4960713050 | 33100 | 33100 | 33100 | 33050 | 229 |
| 373 | 20231120 | 125400 | 4953140650 | 33050 | 33050 | 33100 | 33050 | 410 |
| 374 | 20231120 | 125300 | 4939581700 | 33100 | 33100 | 33100 | 33050 | 187 |
| 375 | 20231120 | 125200 | 4933396350 | 33100 | 33100 | 33100 | 33050 | 109 |
| 376 | 20231120 | 125100 | 4929789400 | 33100 | 33100 | 33100 | 33050 | 232 |
| 377 | 20231120 | 125000 | 4922113350 | 33050 | 33050 | 33100 | 33050 | 111 |
| 378 | 20231120 | 124900 | 4918441000 | 33100 | 33100 | 33100 | 33050 | 314 |
| 379 | 20231120 | 124800 | 4908055600 | 33100 | 33100 | 33100 | 33050 | 113 |
| 380 | 20231120 | 124700 | 4904317300 | 33100 | 33100 | 33100 | 33050 | 193 |
| 381 | 20231120 | 124600 | 4897931350 | 33050 | 33100 | 33100 | 33050 | 286 |
| 382 | 20231120 | 124500 | 4888474550 | 33050 | 33100 | 33100 | 33050 | 188 |
| 383 | 20231120 | 124400 | 4882256800 | 33100 | 33050 | 33100 | 33050 | 549 |
| 384 | 20231120 | 124300 | 4864105450 | 33050 | 33100 | 33100 | 33050 | 145 |
| 385 | 20231120 | 124200 | 4859309350 | 33100 | 33100 | 33100 | 33050 | 266 |
| 386 | 20231120 | 124100 | 4850509000 | 33050 | 33100 | 33100 | 33050 | 213 |
| 387 | 20231120 | 124000 | 4843464350 | 33050 | 33100 | 33100 | 33050 | 178 |
| 388 | 20231120 | 123900 | 4837574350 | 33100 | 33100 | 33100 | 33100 | 463 |
| 389 | 20231120 | 123800 | 4822249050 | 33100 | 33100 | 33100 | 33050 | 109 |
| 390 | 20231120 | 123700 | 4818642600 | 33100 | 33100 | 33100 | 33050 | 173 |
| 391 | 20231120 | 123600 | 4812916950 | 33050 | 33100 | 33100 | 33050 | 125 |
| 392 | 20231120 | 123500 | 4808782750 | 33050 | 33100 | 33100 | 33050 | 476 |
| 393 | 20231120 | 123400 | 4793048700 | 33100 | 33100 | 33100 | 33100 | 105 |
| 394 | 20231120 | 123300 | 4789573200 | 33100 | 33050 | 33100 | 33050 | 233 |
| 395 | 20231120 | 123200 | 4781870400 | 33050 | 33050 | 33100 | 33050 | 166 |
| 396 | 20231120 | 123100 | 4776381950 | 33100 | 33100 | 33100 | 33100 | 105 |
| 397 | 20231120 | 123000 | 4772906450 | 33100 | 33100 | 33100 | 33050 | 147 |
| 398 | 20231120 | 122900 | 4768042200 | 33100 | 33100 | 33100 | 33050 | 122 |
| 399 | 20231120 | 122800 | 4764004450 | 33100 | 33100 | 33100 | 33050 | 157 |
| 400 | 20231120 | 122700 | 4758809150 | 33100 | 33100 | 33100 | 33050 | 91 |
| 401 | 20231120 | 122600 | 4755797100 | 33100 | 33100 | 33100 | 33050 | 94 |
| 402 | 20231120 | 122500 | 4752686100 | 33100 | 33100 | 33100 | 33050 | 158 |
| 403 | 20231120 | 122400 | 4747457700 | 33100 | 33100 | 33100 | 33050 | 100 |
| 404 | 20231120 | 122300 | 4744148100 | 33100 | 33100 | 33100 | 33050 | 198 |
| 405 | 20231120 | 122200 | 4737595800 | 33100 | 33100 | 33100 | 33050 | 122 |
| 406 | 20231120 | 122100 | 4733559200 | 33100 | 33100 | 33100 | 33050 | 128 |
| 407 | 20231120 | 122000 | 4729322800 | 33100 | 33100 | 33100 | 33050 | 176 |
| 408 | 20231120 | 121900 | 4723498600 | 33100 | 33100 | 33100 | 33100 | 747 |
| 409 | 20231120 | 121800 | 4698772900 | 33100 | 33100 | 33100 | 33050 | 142 |
| 410 | 20231120 | 121700 | 4694074900 | 33100 | 33100 | 33100 | 33050 | 264 |
| 411 | 20231120 | 121600 | 4685337850 | 33050 | 33100 | 33100 | 33050 | 91 |
| 412 | 20231120 | 121500 | 4682328850 | 33050 | 33100 | 33100 | 33050 | 216 |
| 413 | 20231120 | 121400 | 4675186350 | 33100 | 33100 | 33100 | 33100 | 78 |
| 414 | 20231120 | 121300 | 4672604550 | 33100 | 33100 | 33100 | 33050 | 77 |
| 415 | 20231120 | 121200 | 4670057250 | 33050 | 33100 | 33100 | 33050 | 62 |
| 416 | 20231120 | 121100 | 4668006750 | 33100 | 33100 | 33100 | 33050 | 25 |
| 417 | 20231120 | 121000 | 4667179550 | 33050 | 33100 | 33100 | 33000 | 41 |
| 418 | 20231120 | 120900 | 4665825300 | 33100 | 33050 | 33100 | 33000 | 5574 |
| 419 | 20231120 | 120800 | 4481779750 | 33100 | 33100 | 33100 | 33050 | 893 |
| 420 | 20231120 | 120700 | 4452242850 | 33100 | 33100 | 33100 | 33050 | 97 |
| 421 | 20231120 | 120600 | 4449033400 | 33100 | 33100 | 33100 | 33100 | 86 |
| 422 | 20231120 | 120500 | 4446186800 | 33100 | 33100 | 33100 | 33050 | 251 |
| 423 | 20231120 | 120400 | 4437886800 | 33100 | 33100 | 33100 | 33100 | 87 |
| 424 | 20231120 | 120300 | 4435007100 | 33100 | 33100 | 33100 | 33050 | 148 |
| 425 | 20231120 | 120200 | 4430110700 | 33100 | 33100 | 33100 | 33050 | 250 |
| 426 | 20231120 | 120100 | 4421846350 | 33050 | 33100 | 33100 | 33050 | 12 |
| 427 | 20231120 | 120000 | 4421449600 | 33050 | 33100 | 33100 | 33050 | 2522 |
| 428 | 20231120 | 115900 | 4338092900 | 33050 | 33050 | 33100 | 33050 | 5005 |
| 429 | 20231120 | 115800 | 4172669850 | 33100 | 33050 | 33100 | 33050 | 127 |
| 430 | 20231120 | 115700 | 4168468150 | 33100 | 33100 | 33100 | 33050 | 466 |
| 431 | 20231120 | 115600 | 4153061050 | 33100 | 33100 | 33100 | 33050 | 155 |
| 432 | 20231120 | 115500 | 4147931750 | 33100 | 33100 | 33100 | 33050 | 617 |
| 433 | 20231120 | 115400 | 4127534450 | 33050 | 33100 | 33100 | 33050 | 132 |
| 434 | 20231120 | 115300 | 4123165450 | 33100 | 33050 | 33100 | 33050 | 136 |
| 435 | 20231120 | 115200 | 4118665900 | 33100 | 33100 | 33100 | 33100 | 75 |
| 436 | 20231120 | 115100 | 4116183400 | 33100 | 33100 | 33100 | 33050 | 2201 |
| 437 | 20231120 | 115000 | 4043434200 | 33100 | 33100 | 33100 | 33050 | 1384 |
| 438 | 20231120 | 114900 | 3997678200 | 33100 | 33050 | 33100 | 33050 | 470 |
| 439 | 20231120 | 114800 | 3982134900 | 33100 | 33100 | 33100 | 33050 | 65 |
| 440 | 20231120 | 114700 | 3979984300 | 33050 | 33100 | 33100 | 33050 | 227 |
| 441 | 20231120 | 114600 | 3972472200 | 33100 | 33100 | 33100 | 33050 | 89 |
| 442 | 20231120 | 114500 | 3969527650 | 33100 | 33050 | 33100 | 33050 | 381 |
| 443 | 20231120 | 114400 | 3956929150 | 33100 | 33100 | 33100 | 33050 | 80 |
| 444 | 20231120 | 114300 | 3954282600 | 33100 | 33100 | 33100 | 33050 | 470 |
| 445 | 20231120 | 114200 | 3938733700 | 33050 | 33050 | 33100 | 33050 | 80 |
| 446 | 20231120 | 114100 | 3936088350 | 33100 | 33050 | 33100 | 33050 | 233 |
| 447 | 20231120 | 114000 | 3928384750 | 33050 | 33050 | 33100 | 33050 | 84 |
| 448 | 20231120 | 113900 | 3925606000 | 33050 | 33100 | 33100 | 33050 | 87 |
| 449 | 20231120 | 113800 | 3922728350 | 33100 | 33100 | 33100 | 33050 | 76 |
| 450 | 20231120 | 113700 | 3920213400 | 33100 | 33100 | 33100 | 33050 | 116 |
| 451 | 20231120 | 113600 | 3916375250 | 33050 | 33100 | 33100 | 33050 | 88 |
| 452 | 20231120 | 113500 | 3913462650 | 33050 | 33100 | 33100 | 33050 | 343 |
| 453 | 20231120 | 113400 | 3902117400 | 33100 | 33100 | 33100 | 33100 | 40 |
| 454 | 20231120 | 113300 | 3900793400 | 33100 | 33100 | 33100 | 33050 | 79 |
| 455 | 20231120 | 113200 | 3898178550 | 33100 | 33100 | 33100 | 33050 | 250 |
| 456 | 20231120 | 113100 | 3889912800 | 33100 | 33100 | 33100 | 33050 | 186 |
| 457 | 20231120 | 113000 | 3883762050 | 33100 | 33100 | 33100 | 33050 | 120 |
| 458 | 20231120 | 112900 | 3879792150 | 33050 | 33100 | 33100 | 33050 | 195 |
| 459 | 20231120 | 112800 | 3873343600 | 33100 | 33100 | 33100 | 33050 | 372 |
| 460 | 20231120 | 112700 | 3861045200 | 33100 | 33100 | 33100 | 33050 | 146 |
| 461 | 20231120 | 112600 | 3856214600 | 33100 | 33050 | 33100 | 33050 | 112 |
| 462 | 20231120 | 112500 | 3852509350 | 33100 | 33100 | 33100 | 33050 | 232 |
| 463 | 20231120 | 112400 | 3844837650 | 33100 | 33050 | 33100 | 33050 | 312 |
| 464 | 20231120 | 112300 | 3834520850 | 33100 | 33100 | 33100 | 33050 | 79 |
| 465 | 20231120 | 112200 | 3831906000 | 33100 | 33050 | 33100 | 33050 | 123 |
| 466 | 20231120 | 112100 | 3827837600 | 33050 | 33050 | 33100 | 33050 | 302 |
| 467 | 20231120 | 112000 | 3817852350 | 33100 | 33100 | 33100 | 33050 | 207 |
| 468 | 20231120 | 111900 | 3811004400 | 33100 | 33100 | 33100 | 33050 | 168 |
| 469 | 20231120 | 111800 | 3805447600 | 33050 | 33100 | 33100 | 33050 | 559 |
| 470 | 20231120 | 111700 | 3786951950 | 33100 | 33050 | 33100 | 33050 | 177 |
| 471 | 20231120 | 111600 | 3781097900 | 33100 | 33100 | 33100 | 33050 | 653 |
| 472 | 20231120 | 111500 | 3759491450 | 33100 | 33100 | 33100 | 33050 | 177 |
| 473 | 20231120 | 111400 | 3753635450 | 33100 | 33000 | 33100 | 32950 | 21673 |
| 474 | 20231120 | 111300 | 3037910200 | 32950 | 32950 | 33000 | 32950 | 10 |
| 475 | 20231120 | 111200 | 3037580500 | 32950 | 33000 | 33000 | 32950 | 61 |
| 476 | 20231120 | 111100 | 3035570500 | 32950 | 33000 | 33000 | 32950 | 11 |
| 477 | 20231120 | 111000 | 3035207750 | 33000 | 32950 | 33000 | 32950 | 65 |
| 478 | 20231120 | 110900 | 3033065800 | 32950 | 32950 | 33000 | 32950 | 51 |
| 479 | 20231120 | 110800 | 3031385150 | 32950 | 33000 | 33000 | 32950 | 815 |
| 480 | 20231120 | 110700 | 3004530750 | 32950 | 32950 | 33000 | 32950 | 202 |
| 481 | 20231120 | 110600 | 2997874700 | 33000 | 32950 | 33000 | 32950 | 39 |
| 482 | 20231120 | 110500 | 2996589500 | 32950 | 33000 | 33000 | 32950 | 77 |
| 483 | 20231120 | 110400 | 2994052200 | 33000 | 32950 | 33000 | 32950 | 58 |
| 484 | 20231120 | 110300 | 2992138450 | 32950 | 33000 | 33000 | 32950 | 381 |
| 485 | 20231120 | 110200 | 2979583450 | 32950 | 33000 | 33000 | 32950 | 281 |
| 486 | 20231120 | 110100 | 2970323700 | 32950 | 33000 | 33000 | 32950 | 539 |
| 487 | 20231120 | 110000 | 2952545150 | 33000 | 33000 | 33000 | 32950 | 63 |
| 488 | 20231120 | 105900 | 2950469050 | 33000 | 32950 | 33000 | 32950 | 4774 |
| 489 | 20231120 | 105800 | 2793141050 | 33000 | 33000 | 33000 | 32950 | 110 |
| 490 | 20231120 | 105700 | 2789514050 | 33000 | 33000 | 33000 | 32950 | 247 |
| 491 | 20231120 | 105600 | 2781370350 | 33000 | 33000 | 33000 | 32950 | 97 |
| 492 | 20231120 | 105500 | 2778170850 | 33000 | 32950 | 33000 | 32950 | 439 |
| 493 | 20231120 | 105400 | 2763685650 | 32950 | 32950 | 33000 | 32950 | 1009 |
| 494 | 20231120 | 105300 | 2730397050 | 33000 | 33000 | 33000 | 32950 | 961 |
| 495 | 20231120 | 105200 | 2698698100 | 33000 | 32950 | 33000 | 32950 | 5206 |
| 496 | 20231120 | 105100 | 2527112000 | 32950 | 33000 | 33000 | 32950 | 221 |
| 497 | 20231120 | 105000 | 2519827850 | 33000 | 32950 | 33000 | 32950 | 55 |
| 498 | 20231120 | 104900 | 2518014650 | 33000 | 33000 | 33000 | 32950 | 158 |
| 499 | 20231120 | 104800 | 2512808250 | 33000 | 32950 | 33000 | 32950 | 1609 |
| 500 | 20231120 | 104700 | 2459782350 | 32950 | 32950 | 32950 | 32950 | 98 |
| 501 | 20231120 | 104600 | 2456553250 | 32950 | 32950 | 32950 | 32950 | 147 |
| 502 | 20231120 | 104500 | 2451709600 | 32950 | 32950 | 32950 | 32950 | 36 |
| 503 | 20231120 | 104400 | 2450523400 | 33000 | 33000 | 33000 | 32950 | 209 |
| 504 | 20231120 | 104300 | 2443633800 | 33000 | 33000 | 33000 | 33000 | 313 |
| 505 | 20231120 | 104200 | 2433304800 | 32950 | 33000 | 33000 | 32950 | 645 |
| 506 | 20231120 | 104100 | 2412030300 | 33000 | 32950 | 33000 | 32950 | 113 |
| 507 | 20231120 | 104000 | 2408301500 | 32950 | 33000 | 33000 | 32950 | 290 |
| 508 | 20231120 | 103900 | 2398732750 | 32950 | 32950 | 33000 | 32950 | 742 |
| 509 | 20231120 | 103800 | 2374262350 | 33000 | 33000 | 33050 | 32950 | 597 |
| 510 | 20231120 | 103700 | 2354568300 | 32950 | 32950 | 33000 | 32950 | 352 |
| 511 | 20231120 | 103600 | 2342969800 | 32950 | 33000 | 33050 | 32950 | 448 |
| 512 | 20231120 | 103500 | 2328183950 | 33000 | 33000 | 33000 | 33000 | 160 |
| 513 | 20231120 | 103400 | 2322903950 | 33000 | 33000 | 33050 | 32950 | 1145 |
| 514 | 20231120 | 103300 | 2285127600 | 33000 | 33050 | 33050 | 33000 | 505 |
| 515 | 20231120 | 103200 | 2268458950 | 33050 | 32950 | 33050 | 32950 | 1079 |
| 516 | 20231120 | 103100 | 2232834800 | 33000 | 33000 | 33000 | 33000 | 28 |
| 517 | 20231120 | 103000 | 2231910800 | 32950 | 32950 | 33000 | 32950 | 28 |
| 518 | 20231120 | 102900 | 2230988150 | 32950 | 33000 | 33000 | 32950 | 658 |
| 519 | 20231120 | 102800 | 2209283100 | 32950 | 33000 | 33000 | 32950 | 1355 |
| 520 | 20231120 | 102700 | 2164580900 | 33050 | 32950 | 33050 | 32950 | 1107 |
| 521 | 20231120 | 102600 | 2128051050 | 33000 | 32950 | 33000 | 32950 | 147 |
| 522 | 20231120 | 102500 | 2123206100 | 32950 | 32950 | 33000 | 32950 | 52 |
| 523 | 20231120 | 102400 | 2121491700 | 32950 | 33050 | 33050 | 32950 | 78 |
| 524 | 20231120 | 102300 | 2118917400 | 32950 | 33000 | 33050 | 32950 | 5939 |
| 525 | 20231120 | 102200 | 1922977350 | 33000 | 33000 | 33050 | 33000 | 452 |
| 526 | 20231120 | 102100 | 1908055900 | 33000 | 33000 | 33050 | 33000 | 68 |
| 527 | 20231120 | 102000 | 1905810400 | 33050 | 33000 | 33050 | 33000 | 63 |
| 528 | 20231120 | 101900 | 1903730150 | 33000 | 33000 | 33050 | 33000 | 66 |
| 529 | 20231120 | 101800 | 1901551000 | 33050 | 33000 | 33050 | 33000 | 192 |
| 530 | 20231120 | 101700 | 1895208800 | 33000 | 33000 | 33050 | 33000 | 223 |
| 531 | 20231120 | 101600 | 1887846800 | 33000 | 33000 | 33000 | 33000 | 642 |
| 532 | 20231120 | 101500 | 1866660800 | 33000 | 33000 | 33000 | 33000 | 411 |
| 533 | 20231120 | 101400 | 1853097800 | 33050 | 33000 | 33050 | 32950 | 870 |
| 534 | 20231120 | 101300 | 1824386950 | 33000 | 33000 | 33000 | 32950 | 888 |
| 535 | 20231120 | 101200 | 1795100150 | 32950 | 33000 | 33000 | 32950 | 433 |
| 536 | 20231120 | 101100 | 1780812700 | 33000 | 32950 | 33000 | 32950 | 37 |
| 537 | 20231120 | 101000 | 1779593300 | 32950 | 32950 | 33000 | 32950 | 332 |
| 538 | 20231120 | 100900 | 1768643800 | 33000 | 33050 | 33050 | 33000 | 750 |
| 539 | 20231120 | 100800 | 1743893750 | 33050 | 33000 | 33050 | 33000 | 1621 |
| 540 | 20231120 | 100700 | 1690394400 | 32950 | 33000 | 33000 | 32950 | 958 |
| 541 | 20231120 | 100600 | 1658823450 | 33000 | 32950 | 33000 | 32950 | 89 |
| 542 | 20231120 | 100500 | 1655889400 | 32950 | 32950 | 32950 | 32950 | 200 |
| 543 | 20231120 | 100400 | 1649299400 | 32950 | 33000 | 33000 | 32950 | 163 |
| 544 | 20231120 | 100300 | 1643923350 | 32950 | 32950 | 33000 | 32950 | 127 |
| 545 | 20231120 | 100200 | 1639737650 | 32950 | 32950 | 33000 | 32900 | 3091 |
| 546 | 20231120 | 100100 | 1537784400 | 33000 | 32950 | 33000 | 32900 | 1008 |
| 547 | 20231120 | 100000 | 1504551500 | 32950 | 32950 | 33000 | 32950 | 130 |
| 548 | 20231120 | 095900 | 1500267750 | 33000 | 32950 | 33000 | 32950 | 903 |
| 549 | 20231120 | 095800 | 1470510100 | 32950 | 32950 | 32950 | 32950 | 314 |
| 550 | 20231120 | 095700 | 1460163800 | 32900 | 32950 | 33000 | 32900 | 1260 |
| 551 | 20231120 | 095600 | 1418646000 | 32950 | 32950 | 32950 | 32950 | 773 |
| 552 | 20231120 | 095500 | 1393175650 | 32950 | 32950 | 33000 | 32950 | 883 |
| 553 | 20231120 | 095400 | 1364077350 | 33000 | 32950 | 33000 | 32950 | 565 |
| 554 | 20231120 | 095300 | 1345455600 | 32950 | 32950 | 32950 | 32950 | 168 |
| 555 | 20231120 | 095200 | 1339920000 | 33000 | 32950 | 33000 | 32950 | 579 |
| 556 | 20231120 | 095100 | 1320817050 | 32950 | 32950 | 33000 | 32950 | 136 |
| 557 | 20231120 | 095000 | 1316335750 | 32950 | 32950 | 32950 | 32900 | 576 |
| 558 | 20231120 | 094900 | 1297364750 | 33000 | 32950 | 33000 | 32950 | 1261 |
| 559 | 20231120 | 094800 | 1255811450 | 32950 | 32950 | 33000 | 32950 | 941 |
| 560 | 20231120 | 094700 | 1224790900 | 32950 | 32950 | 32950 | 32950 | 642 |
| 561 | 20231120 | 094600 | 1203637000 | 32950 | 33000 | 33000 | 32950 | 855 |
| 562 | 20231120 | 094500 | 1175464650 | 32950 | 32950 | 32950 | 32950 | 65 |
| 563 | 20231120 | 094400 | 1173322900 | 33000 | 33000 | 33000 | 33000 | 87 |
| 564 | 20231120 | 094300 | 1170451900 | 33000 | 32950 | 33000 | 32950 | 1052 |
| 565 | 20231120 | 094200 | 1135783000 | 32950 | 33000 | 33000 | 32950 | 115 |
| 566 | 20231120 | 094100 | 1131993650 | 33000 | 33000 | 33000 | 32950 | 1089 |
| 567 | 20231120 | 094000 | 1096110750 | 33000 | 33000 | 33000 | 32950 | 4619 |
| 568 | 20231120 | 093900 | 943732000 | 33000 | 33050 | 33050 | 33000 | 392 |
| 569 | 20231120 | 093800 | 930782550 | 33050 | 33000 | 33050 | 33000 | 191 |
| 570 | 20231120 | 093700 | 924479150 | 33000 | 33050 | 33050 | 33000 | 173 |
| 571 | 20231120 | 093600 | 918767150 | 33000 | 33000 | 33050 | 32950 | 4854 |
| 572 | 20231120 | 093500 | 758578700 | 33000 | 33000 | 33000 | 33000 | 22 |
| 573 | 20231120 | 093400 | 757852700 | 33000 | 32950 | 33000 | 32950 | 747 |
| 574 | 20231120 | 093300 | 733203150 | 32950 | 32950 | 33000 | 32950 | 290 |
| 575 | 20231120 | 093200 | 723646750 | 33000 | 33000 | 33000 | 32950 | 174 |
| 576 | 20231120 | 093100 | 717910850 | 33000 | 33000 | 33000 | 32950 | 640 |
| 577 | 20231120 | 093000 | 696817100 | 33000 | 32950 | 33000 | 32950 | 218 |
| 578 | 20231120 | 092900 | 689633750 | 32950 | 33000 | 33000 | 32950 | 574 |
| 579 | 20231120 | 092800 | 670700250 | 32950 | 32950 | 33000 | 32950 | 513 |
| 580 | 20231120 | 092700 | 653779550 | 32950 | 32950 | 32950 | 32950 | 251 |
| 581 | 20231120 | 092600 | 645509100 | 32950 | 32950 | 32950 | 32950 | 252 |
| 582 | 20231120 | 092500 | 637205700 | 32950 | 33000 | 33000 | 32950 | 362 |
| 583 | 20231120 | 092400 | 625260050 | 33000 | 33000 | 33000 | 33000 | 46 |
| 584 | 20231120 | 092300 | 623742050 | 32950 | 33000 | 33000 | 32950 | 469 |
| 585 | 20231120 | 092200 | 608288350 | 32950 | 32950 | 33000 | 32950 | 303 |
| 586 | 20231120 | 092100 | 598303050 | 32950 | 32950 | 32950 | 32950 | 4 |
| 587 | 20231120 | 092000 | 598171250 | 32950 | 32950 | 33000 | 32950 | 250 |
| 588 | 20231120 | 091900 | 589933600 | 32950 | 33000 | 33000 | 32950 | 17 |
| 589 | 20231120 | 091800 | 589373300 | 33000 | 32950 | 33000 | 32950 | 55 |
| 590 | 20231120 | 091700 | 587558500 | 33000 | 33000 | 33000 | 32950 | 171 |
| 591 | 20231120 | 091600 | 581921150 | 33000 | 33050 | 33050 | 33000 | 829 |
| 592 | 20231120 | 091500 | 554561050 | 33050 | 33000 | 33050 | 33000 | 3828 |
| 593 | 20231120 | 091400 | 428221300 | 33000 | 32950 | 33000 | 32950 | 475 |
| 594 | 20231120 | 091300 | 412568300 | 32950 | 32950 | 32950 | 32950 | 182 |
| 595 | 20231120 | 091200 | 406571400 | 32950 | 33000 | 33000 | 32950 | 40 |
| 596 | 20231120 | 091100 | 405252950 | 33000 | 33000 | 33000 | 32950 | 446 |
| 597 | 20231120 | 091000 | 390539300 | 33000 | 32950 | 33000 | 32950 | 2620 |
| 598 | 20231120 | 090900 | 304195550 | 32950 | 32900 | 32950 | 32900 | 234 |
| 599 | 20231120 | 090800 | 296494850 | 32950 | 32900 | 32950 | 32900 | 258 |
| 600 | 20231120 | 090700 | 287995550 | 32900 | 32900 | 32900 | 32900 | 10 |
| 601 | 20231120 | 090600 | 287666550 | 32900 | 32950 | 32950 | 32900 | 250 |
| 602 | 20231120 | 090500 | 279439700 | 32950 | 32950 | 32950 | 32900 | 270 |
| 603 | 20231120 | 090400 | 270555650 | 32950 | 32950 | 33000 | 32900 | 1349 |
| 604 | 20231120 | 090300 | 226109500 | 32900 | 32950 | 32950 | 32900 | 731 |
| 605 | 20231120 | 090200 | 202036300 | 32950 | 32900 | 32950 | 32900 | 440 |
| 606 | 20231120 | 090100 | 187559200 | 32900 | 32900 | 32950 | 32850 | 1487 |
| 607 | 20231120 | 090000 | 138697700 | 32900 | 32950 | 32950 | 32900 | 4212 |