32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 191100 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 36564 |
| 3 | 20231124 | 191000 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20231124 | 190900 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20231124 | 190800 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20231124 | 190700 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20231124 | 190600 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20231124 | 190500 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20231124 | 190400 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20231124 | 190300 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20231124 | 190200 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20231124 | 190100 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20231124 | 190000 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20231124 | 185900 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20231124 | 185800 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20231124 | 185700 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20231124 | 185600 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20231124 | 185500 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20231124 | 185400 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20231124 | 185300 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20231124 | 185200 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20231124 | 185100 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20231124 | 185000 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20231124 | 184900 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20231124 | 184800 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20231124 | 184700 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20231124 | 184600 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20231124 | 184500 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20231124 | 184400 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20231124 | 184300 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20231124 | 184200 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20231124 | 184100 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 36564 |
| 33 | 20231124 | 184000 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20231124 | 183900 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20231124 | 183800 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20231124 | 183700 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20231124 | 183600 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20231124 | 183500 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20231124 | 183400 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20231124 | 183300 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20231124 | 183200 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20231124 | 183100 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20231124 | 183000 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20231124 | 182900 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20231124 | 182800 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20231124 | 182700 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20231124 | 182600 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20231124 | 182500 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20231124 | 182400 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20231124 | 182300 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20231124 | 182200 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20231124 | 182100 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20231124 | 182000 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20231124 | 181900 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20231124 | 181800 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20231124 | 181700 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20231124 | 181600 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20231124 | 181500 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20231124 | 181400 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20231124 | 181300 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20231124 | 181200 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20231124 | 181100 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 36564 |
| 63 | 20231124 | 181000 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20231124 | 180900 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20231124 | 180800 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20231124 | 180700 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20231124 | 180600 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20231124 | 180500 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20231124 | 180400 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20231124 | 180300 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20231124 | 180200 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20231124 | 180100 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20231124 | 180000 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20231124 | 175900 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20231124 | 175800 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20231124 | 175700 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20231124 | 175600 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20231124 | 175500 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20231124 | 175400 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20231124 | 175300 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20231124 | 175200 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20231124 | 175100 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20231124 | 175000 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20231124 | 174900 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20231124 | 174800 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20231124 | 174700 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20231124 | 174600 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20231124 | 174500 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20231124 | 174400 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20231124 | 174300 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20231124 | 174200 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20231124 | 174100 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 36564 |
| 93 | 20231124 | 174000 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20231124 | 173900 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20231124 | 173800 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20231124 | 173700 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20231124 | 173600 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20231124 | 173500 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20231124 | 173400 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20231124 | 173300 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20231124 | 173200 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20231124 | 173100 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20231124 | 173000 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20231124 | 172900 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20231124 | 172800 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20231124 | 172700 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20231124 | 172600 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20231124 | 172500 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20231124 | 172400 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20231124 | 172300 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20231124 | 172200 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20231124 | 172100 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20231124 | 172000 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20231124 | 171900 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20231124 | 171800 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20231124 | 171700 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20231124 | 171600 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20231124 | 171500 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20231124 | 171400 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20231124 | 171300 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20231124 | 171200 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20231124 | 171100 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 36564 |
| 123 | 20231124 | 171000 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20231124 | 170900 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20231124 | 170800 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20231124 | 170700 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20231124 | 170600 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20231124 | 170500 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20231124 | 170400 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20231124 | 170300 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20231124 | 170200 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20231124 | 170100 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20231124 | 170000 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20231124 | 165900 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20231124 | 165800 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20231124 | 165700 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20231124 | 165600 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20231124 | 165500 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20231124 | 165400 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20231124 | 165300 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20231124 | 165200 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20231124 | 165100 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20231124 | 165000 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20231124 | 164900 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20231124 | 164800 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20231124 | 164700 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20231124 | 164600 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20231124 | 164500 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20231124 | 164400 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20231124 | 164300 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20231124 | 164200 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20231124 | 164100 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 36564 |
| 153 | 20231124 | 164000 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20231124 | 163900 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20231124 | 163800 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20231124 | 163700 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20231124 | 163600 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20231124 | 163500 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20231124 | 163400 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20231124 | 163300 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20231124 | 163200 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20231124 | 163100 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20231124 | 163000 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20231124 | 162900 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20231124 | 162800 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20231124 | 162700 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20231124 | 162600 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20231124 | 162500 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20231124 | 162400 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20231124 | 162300 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20231124 | 162200 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20231124 | 162100 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20231124 | 162000 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20231124 | 161900 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20231124 | 161800 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20231124 | 161700 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20231124 | 161600 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20231124 | 161500 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20231124 | 161400 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20231124 | 161300 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20231124 | 161200 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20231124 | 161100 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 36564 |
| 183 | 20231124 | 161000 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20231124 | 160900 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20231124 | 160800 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20231124 | 160700 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20231124 | 160600 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20231124 | 160500 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20231124 | 160400 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20231124 | 160300 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20231124 | 160200 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20231124 | 160100 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20231124 | 160000 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20231124 | 155900 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 195 | 20231124 | 155800 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 196 | 20231124 | 155700 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 197 | 20231124 | 155600 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 198 | 20231124 | 155500 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 199 | 20231124 | 155400 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 200 | 20231124 | 155300 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 201 | 20231124 | 155200 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 202 | 20231124 | 155100 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 203 | 20231124 | 155000 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 204 | 20231124 | 154900 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 205 | 20231124 | 154800 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 206 | 20231124 | 154700 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 207 | 20231124 | 154600 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 208 | 20231124 | 154500 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 209 | 20231124 | 154400 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 210 | 20231124 | 154300 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 211 | 20231124 | 154200 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 212 | 20231124 | 154100 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 36564 |
| 213 | 20231124 | 154000 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 214 | 20231124 | 153900 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 215 | 20231124 | 153800 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 216 | 20231124 | 153700 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 217 | 20231124 | 153600 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 218 | 20231124 | 153500 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 219 | 20231124 | 153400 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 220 | 20231124 | 153300 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 221 | 20231124 | 153200 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 222 | 20231124 | 153100 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 223 | 20231124 | 153000 | 9278377400 | 32900 | 32900 | 32900 | 32900 | 36564 |
| 224 | 20231124 | 152900 | 8075421800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 225 | 20231124 | 152800 | 8075421800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 226 | 20231124 | 152700 | 8075421800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 227 | 20231124 | 152600 | 8075421800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 228 | 20231124 | 152500 | 8075421800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 229 | 20231124 | 152400 | 8075421800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 230 | 20231124 | 152300 | 8075421800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 231 | 20231124 | 152200 | 8075421800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 232 | 20231124 | 152100 | 8075421800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 233 | 20231124 | 152000 | 8075421800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 234 | 20231124 | 151900 | 8075421800 | 32950 | 32950 | 33000 | 32900 | 14157 |
| 235 | 20231124 | 151800 | 7608932400 | 33000 | 33000 | 33000 | 32950 | 277 |
| 236 | 20231124 | 151700 | 7599797000 | 33000 | 33000 | 33000 | 32950 | 565 |
| 237 | 20231124 | 151600 | 7581160750 | 33000 | 33000 | 33000 | 32950 | 709 |
| 238 | 20231124 | 151500 | 7557765250 | 33000 | 32950 | 33000 | 32950 | 1069 |
| 239 | 20231124 | 151400 | 7522497050 | 33000 | 33000 | 33000 | 32950 | 1851 |
| 240 | 20231124 | 151300 | 7461423700 | 33000 | 33000 | 33000 | 32950 | 2393 |
| 241 | 20231124 | 151200 | 7382462200 | 33000 | 33000 | 33050 | 32950 | 3875 |
| 242 | 20231124 | 151100 | 7254595850 | 33000 | 33000 | 33000 | 32950 | 587 |
| 243 | 20231124 | 151000 | 7235226800 | 33000 | 32950 | 33000 | 32950 | 1219 |
| 244 | 20231124 | 150900 | 7195010000 | 32950 | 33000 | 33000 | 32950 | 737 |
| 245 | 20231124 | 150800 | 7170699150 | 33000 | 33000 | 33000 | 32950 | 976 |
| 246 | 20231124 | 150700 | 7138501650 | 32950 | 32950 | 33000 | 32950 | 721 |
| 247 | 20231124 | 150600 | 7114719500 | 33000 | 32950 | 33000 | 32950 | 857 |
| 248 | 20231124 | 150500 | 7086450600 | 33000 | 33000 | 33000 | 32950 | 824 |
| 249 | 20231124 | 150400 | 7059261850 | 33000 | 33000 | 33000 | 32950 | 3151 |
| 250 | 20231124 | 150300 | 6955288800 | 33000 | 32950 | 33000 | 32950 | 1506 |
| 251 | 20231124 | 150200 | 6905600900 | 33000 | 33000 | 33050 | 33000 | 2853 |
| 252 | 20231124 | 150100 | 6811426000 | 32950 | 33050 | 33050 | 32950 | 503 |
| 253 | 20231124 | 150000 | 6794824850 | 33000 | 33000 | 33050 | 32950 | 1765 |
| 254 | 20231124 | 145900 | 6736568050 | 33000 | 33000 | 33050 | 32950 | 1791 |
| 255 | 20231124 | 145800 | 6677443200 | 33000 | 33050 | 33050 | 32950 | 776 |
| 256 | 20231124 | 145700 | 6651821150 | 33000 | 33050 | 33050 | 32950 | 2470 |
| 257 | 20231124 | 145600 | 6570287150 | 33050 | 32950 | 33050 | 32950 | 1136 |
| 258 | 20231124 | 145500 | 6532767200 | 33050 | 33050 | 33050 | 32950 | 3898 |
| 259 | 20231124 | 145400 | 6404086650 | 33050 | 32950 | 33050 | 32950 | 2865 |
| 260 | 20231124 | 145300 | 6309505000 | 33000 | 33050 | 33050 | 32950 | 3573 |
| 261 | 20231124 | 145200 | 6191528250 | 32950 | 33000 | 33050 | 32950 | 2947 |
| 262 | 20231124 | 145100 | 6094297500 | 33000 | 33000 | 33000 | 32950 | 819 |
| 263 | 20231124 | 145000 | 6067284200 | 33000 | 33050 | 33050 | 32950 | 1770 |
| 264 | 20231124 | 144900 | 6008869250 | 33050 | 33050 | 33100 | 33000 | 14201 |
| 265 | 20231124 | 144800 | 5540195100 | 33050 | 33000 | 33050 | 33000 | 742 |
| 266 | 20231124 | 144700 | 5515684100 | 33050 | 33050 | 33050 | 33000 | 729 |
| 267 | 20231124 | 144600 | 5491594700 | 33050 | 33050 | 33050 | 33000 | 968 |
| 268 | 20231124 | 144500 | 5459614800 | 33050 | 33050 | 33050 | 33000 | 915 |
| 269 | 20231124 | 144400 | 5429405500 | 33050 | 33050 | 33050 | 33000 | 2813 |
| 270 | 20231124 | 144300 | 5336476800 | 33050 | 33050 | 33100 | 33050 | 1013 |
| 271 | 20231124 | 144200 | 5302983000 | 33050 | 33050 | 33100 | 33050 | 1425 |
| 272 | 20231124 | 144100 | 5255873350 | 33050 | 33100 | 33100 | 33050 | 517 |
| 273 | 20231124 | 144000 | 5238773650 | 33050 | 33050 | 33100 | 33050 | 857 |
| 274 | 20231124 | 143900 | 5210441350 | 33100 | 33100 | 33100 | 33050 | 479 |
| 275 | 20231124 | 143800 | 5194595900 | 33100 | 33100 | 33100 | 33050 | 480 |
| 276 | 20231124 | 143700 | 5178718750 | 33100 | 33100 | 33100 | 33050 | 411 |
| 277 | 20231124 | 143600 | 5165126250 | 33100 | 33050 | 33100 | 33050 | 513 |
| 278 | 20231124 | 143500 | 5148157300 | 33050 | 33100 | 33100 | 33050 | 396 |
| 279 | 20231124 | 143400 | 5135052200 | 33050 | 33100 | 33100 | 33050 | 612 |
| 280 | 20231124 | 143300 | 5114805600 | 33100 | 33100 | 33100 | 33050 | 1241 |
| 281 | 20231124 | 143200 | 5073748200 | 33100 | 33100 | 33100 | 33050 | 649 |
| 282 | 20231124 | 143100 | 5052285150 | 33100 | 33100 | 33100 | 33050 | 441 |
| 283 | 20231124 | 143000 | 5037696700 | 33100 | 33050 | 33100 | 33050 | 1143 |
| 284 | 20231124 | 142900 | 4999872100 | 33100 | 33100 | 33100 | 33050 | 507 |
| 285 | 20231124 | 142800 | 4983091500 | 33100 | 33100 | 33100 | 33050 | 552 |
| 286 | 20231124 | 142700 | 4964829150 | 33100 | 33100 | 33100 | 33050 | 672 |
| 287 | 20231124 | 142600 | 4942602350 | 33100 | 33100 | 33100 | 33050 | 518 |
| 288 | 20231124 | 142500 | 4925466250 | 33100 | 33100 | 33100 | 33050 | 372 |
| 289 | 20231124 | 142400 | 4913161750 | 33100 | 33050 | 33100 | 33050 | 585 |
| 290 | 20231124 | 142300 | 4893806850 | 33100 | 33100 | 33100 | 33050 | 537 |
| 291 | 20231124 | 142200 | 4876033350 | 33100 | 33100 | 33100 | 33050 | 516 |
| 292 | 20231124 | 142100 | 4858963500 | 33100 | 33100 | 33100 | 33050 | 427 |
| 293 | 20231124 | 142000 | 4844838400 | 33100 | 33100 | 33100 | 33050 | 463 |
| 294 | 20231124 | 141900 | 4829521800 | 33050 | 33100 | 33100 | 33050 | 750 |
| 295 | 20231124 | 141800 | 4804705450 | 33100 | 33050 | 33100 | 33050 | 594 |
| 296 | 20231124 | 141700 | 4785058950 | 33050 | 33050 | 33100 | 33050 | 247 |
| 297 | 20231124 | 141600 | 4776884550 | 33100 | 33100 | 33100 | 33050 | 650 |
| 298 | 20231124 | 141500 | 4755383350 | 33100 | 33100 | 33100 | 33050 | 444 |
| 299 | 20231124 | 141400 | 4740695800 | 33050 | 33050 | 33100 | 33050 | 519 |
| 300 | 20231124 | 141300 | 4723530950 | 33100 | 33100 | 33100 | 33050 | 427 |
| 301 | 20231124 | 141200 | 4709405850 | 33100 | 33050 | 33100 | 33050 | 601 |
| 302 | 20231124 | 141100 | 4689529250 | 33100 | 33050 | 33100 | 33050 | 462 |
| 303 | 20231124 | 141000 | 4674246900 | 33100 | 33100 | 33100 | 33050 | 455 |
| 304 | 20231124 | 140900 | 4659200050 | 33100 | 33100 | 33100 | 33050 | 499 |
| 305 | 20231124 | 140800 | 4642691850 | 33100 | 33100 | 33100 | 33050 | 705 |
| 306 | 20231124 | 140700 | 4619374650 | 33100 | 33100 | 33100 | 33050 | 559 |
| 307 | 20231124 | 140600 | 4600880400 | 33100 | 33050 | 33100 | 33050 | 1348 |
| 308 | 20231124 | 140500 | 4556317900 | 33050 | 33050 | 33100 | 33050 | 560 |
| 309 | 20231124 | 140400 | 4537793650 | 33050 | 33100 | 33100 | 33050 | 1205 |
| 310 | 20231124 | 140300 | 4497946850 | 33100 | 33050 | 33100 | 33050 | 546 |
| 311 | 20231124 | 140200 | 4479888900 | 33050 | 33100 | 33100 | 33050 | 357 |
| 312 | 20231124 | 140100 | 4468080800 | 33050 | 33050 | 33100 | 33050 | 566 |
| 313 | 20231124 | 140000 | 4449361600 | 33100 | 33050 | 33100 | 33050 | 447 |
| 314 | 20231124 | 135900 | 4434574550 | 33050 | 33050 | 33100 | 33050 | 453 |
| 315 | 20231124 | 135800 | 4419590050 | 33100 | 33050 | 33100 | 33050 | 413 |
| 316 | 20231124 | 135700 | 4405929950 | 33050 | 33050 | 33100 | 33050 | 535 |
| 317 | 20231124 | 135600 | 4388234650 | 33100 | 33050 | 33100 | 33050 | 438 |
| 318 | 20231124 | 135500 | 4373745600 | 33100 | 33050 | 33100 | 33050 | 1569 |
| 319 | 20231124 | 135400 | 4321881300 | 33100 | 33050 | 33100 | 33050 | 435 |
| 320 | 20231124 | 135300 | 4307491500 | 33100 | 33100 | 33100 | 33050 | 383 |
| 321 | 20231124 | 135200 | 4294821650 | 33050 | 33050 | 33100 | 33050 | 251 |
| 322 | 20231124 | 135100 | 4286524800 | 33050 | 33050 | 33100 | 33050 | 1134 |
| 323 | 20231124 | 135000 | 4249046000 | 33050 | 33050 | 33050 | 33050 | 451 |
| 324 | 20231124 | 134900 | 4234140450 | 33050 | 33050 | 33100 | 33000 | 623 |
| 325 | 20231124 | 134800 | 4213549050 | 33000 | 33050 | 33050 | 33000 | 417 |
| 326 | 20231124 | 134700 | 4199768500 | 33050 | 33050 | 33050 | 33000 | 348 |
| 327 | 20231124 | 134600 | 4188268650 | 33050 | 33000 | 33050 | 33000 | 292 |
| 328 | 20231124 | 134500 | 4178627150 | 33050 | 33050 | 33050 | 33000 | 509 |
| 329 | 20231124 | 134400 | 4161821250 | 33050 | 33050 | 33050 | 33000 | 1747 |
| 330 | 20231124 | 134300 | 4104096250 | 33000 | 33050 | 33100 | 33000 | 677 |
| 331 | 20231124 | 134200 | 4081726800 | 33100 | 33050 | 33100 | 33050 | 1198 |
| 332 | 20231124 | 134100 | 4042129750 | 33050 | 33050 | 33100 | 33050 | 155 |
| 333 | 20231124 | 134000 | 4037002900 | 33050 | 33100 | 33100 | 33050 | 264 |
| 334 | 20231124 | 133900 | 4028276450 | 33100 | 33100 | 33100 | 33050 | 341 |
| 335 | 20231124 | 133800 | 4017005000 | 33050 | 33050 | 33100 | 33050 | 291 |
| 336 | 20231124 | 133700 | 4007385700 | 33050 | 33050 | 33100 | 33050 | 364 |
| 337 | 20231124 | 133600 | 3995348350 | 33050 | 33050 | 33100 | 33050 | 450 |
| 338 | 20231124 | 133500 | 3980473750 | 33050 | 33050 | 33100 | 33050 | 90 |
| 339 | 20231124 | 133400 | 3977498000 | 33050 | 33050 | 33100 | 33050 | 221 |
| 340 | 20231124 | 133300 | 3970193750 | 33050 | 33100 | 33100 | 33050 | 187 |
| 341 | 20231124 | 133200 | 3964013250 | 33050 | 33100 | 33100 | 33050 | 181 |
| 342 | 20231124 | 133100 | 3958029750 | 33050 | 33050 | 33050 | 33000 | 1792 |
| 343 | 20231124 | 133000 | 3898804250 | 33050 | 33050 | 33100 | 33050 | 178 |
| 344 | 20231124 | 132900 | 3892920050 | 33100 | 33050 | 33100 | 33050 | 333 |
| 345 | 20231124 | 132800 | 3881913150 | 33050 | 33050 | 33050 | 33000 | 1752 |
| 346 | 20231124 | 132700 | 3824009750 | 33000 | 33050 | 33050 | 33000 | 250 |
| 347 | 20231124 | 132600 | 3815754850 | 33050 | 33050 | 33050 | 33000 | 498 |
| 348 | 20231124 | 132500 | 3799304100 | 33050 | 33100 | 33100 | 33000 | 10197 |
| 349 | 20231124 | 132400 | 3462379550 | 33050 | 33050 | 33100 | 33050 | 780 |
| 350 | 20231124 | 132300 | 3436592350 | 33050 | 33100 | 33100 | 33050 | 59 |
| 351 | 20231124 | 132200 | 3434641050 | 33050 | 33050 | 33100 | 33050 | 155 |
| 352 | 20231124 | 132100 | 3429518200 | 33050 | 33100 | 33100 | 33050 | 157 |
| 353 | 20231124 | 132000 | 3424329150 | 33050 | 33050 | 33100 | 33050 | 217 |
| 354 | 20231124 | 131900 | 3417155800 | 33100 | 33050 | 33100 | 33050 | 292 |
| 355 | 20231124 | 131800 | 3407500350 | 33050 | 33050 | 33100 | 33050 | 221 |
| 356 | 20231124 | 131700 | 3400193150 | 33100 | 33050 | 33100 | 33050 | 125 |
| 357 | 20231124 | 131600 | 3396056100 | 33100 | 33050 | 33100 | 33050 | 98 |
| 358 | 20231124 | 131500 | 3392812400 | 33050 | 33050 | 33100 | 33050 | 90 |
| 359 | 20231124 | 131400 | 3389834800 | 33100 | 33050 | 33100 | 33050 | 66 |
| 360 | 20231124 | 131300 | 3387650400 | 33100 | 33100 | 33100 | 33050 | 166 |
| 361 | 20231124 | 131200 | 3382157050 | 33050 | 33100 | 33100 | 33050 | 613 |
| 362 | 20231124 | 131100 | 3361892000 | 33050 | 33050 | 33100 | 33050 | 83 |
| 363 | 20231124 | 131000 | 3359148800 | 33050 | 33050 | 33100 | 33050 | 100 |
| 364 | 20231124 | 130900 | 3355841400 | 33100 | 33050 | 33100 | 33050 | 73 |
| 365 | 20231124 | 130800 | 3353425200 | 33100 | 33050 | 33100 | 33050 | 288 |
| 366 | 20231124 | 130700 | 3343892450 | 33050 | 33050 | 33050 | 33050 | 18 |
| 367 | 20231124 | 130600 | 3343297550 | 33050 | 33100 | 33100 | 33050 | 221 |
| 368 | 20231124 | 130500 | 3335982550 | 33100 | 33100 | 33100 | 33050 | 211 |
| 369 | 20231124 | 130400 | 3328998700 | 33100 | 33100 | 33100 | 33050 | 134 |
| 370 | 20231124 | 130300 | 3324563500 | 33100 | 33100 | 33100 | 33050 | 116 |
| 371 | 20231124 | 130200 | 3320726500 | 33100 | 33100 | 33100 | 33050 | 103 |
| 372 | 20231124 | 130100 | 3317317450 | 33100 | 33100 | 33100 | 33050 | 106 |
| 373 | 20231124 | 130000 | 3313810900 | 33100 | 33100 | 33100 | 33050 | 136 |
| 374 | 20231124 | 125900 | 3309312300 | 33050 | 33100 | 33100 | 33050 | 155 |
| 375 | 20231124 | 125800 | 3304183150 | 33050 | 33100 | 33100 | 33050 | 29 |
| 376 | 20231124 | 125700 | 3303223350 | 33050 | 33100 | 33100 | 33050 | 181 |
| 377 | 20231124 | 125600 | 3297232350 | 33100 | 33050 | 33100 | 33050 | 133 |
| 378 | 20231124 | 125500 | 3292830200 | 33050 | 33100 | 33100 | 33050 | 8 |
| 379 | 20231124 | 125400 | 3292565500 | 33100 | 33100 | 33100 | 33050 | 216 |
| 380 | 20231124 | 125300 | 3285416000 | 33100 | 33100 | 33100 | 33050 | 77 |
| 381 | 20231124 | 125200 | 3282867450 | 33100 | 33050 | 33100 | 33050 | 93 |
| 382 | 20231124 | 125100 | 3279789400 | 33100 | 33100 | 33100 | 33100 | 33 |
| 383 | 20231124 | 125000 | 3278697100 | 33050 | 33100 | 33100 | 33050 | 69 |
| 384 | 20231124 | 124900 | 3276413300 | 33050 | 33050 | 33100 | 33050 | 72 |
| 385 | 20231124 | 124800 | 3274030350 | 33100 | 33100 | 33100 | 33050 | 253 |
| 386 | 20231124 | 124700 | 3265658650 | 33050 | 33100 | 33100 | 33050 | 3453 |
| 387 | 20231124 | 124600 | 3151364650 | 33100 | 33100 | 33100 | 33050 | 350 |
| 388 | 20231124 | 124500 | 3139789750 | 33050 | 33100 | 33100 | 33050 | 113 |
| 389 | 20231124 | 124400 | 3136050750 | 33100 | 33100 | 33100 | 33050 | 127 |
| 390 | 20231124 | 124300 | 3131847150 | 33100 | 33050 | 33100 | 33050 | 138 |
| 391 | 20231124 | 124200 | 3127282650 | 33050 | 33100 | 33100 | 33050 | 54 |
| 392 | 20231124 | 124100 | 3125495400 | 33100 | 33100 | 33100 | 33050 | 146 |
| 393 | 20231124 | 124000 | 3120662900 | 33050 | 33100 | 33100 | 33050 | 155 |
| 394 | 20231124 | 123900 | 3115532500 | 33050 | 33100 | 33100 | 33050 | 307 |
| 395 | 20231124 | 123800 | 3105383400 | 33050 | 33100 | 33100 | 33050 | 132 |
| 396 | 20231124 | 123700 | 3101014300 | 33100 | 33100 | 33100 | 33050 | 37 |
| 397 | 20231124 | 123600 | 3099789700 | 33100 | 33050 | 33100 | 33050 | 114 |
| 398 | 20231124 | 123500 | 3096016400 | 33050 | 33050 | 33100 | 33050 | 83 |
| 399 | 20231124 | 123400 | 3093269500 | 33100 | 33050 | 33100 | 33050 | 25 |
| 400 | 20231124 | 123300 | 3092442050 | 33050 | 33100 | 33100 | 33050 | 700 |
| 401 | 20231124 | 123200 | 3069272350 | 33050 | 33100 | 33100 | 33050 | 63 |
| 402 | 20231124 | 123100 | 3067189100 | 33100 | 33100 | 33100 | 33050 | 397 |
| 403 | 20231124 | 123000 | 3054063200 | 33100 | 33100 | 33100 | 33050 | 261 |
| 404 | 20231124 | 122900 | 3045435150 | 33100 | 33100 | 33100 | 33050 | 146 |
| 405 | 20231124 | 122800 | 3040602800 | 33100 | 33100 | 33100 | 33050 | 189 |
| 406 | 20231124 | 122700 | 3034347000 | 33050 | 33100 | 33100 | 33050 | 47 |
| 407 | 20231124 | 122600 | 3032792550 | 33100 | 33100 | 33100 | 33050 | 74 |
| 408 | 20231124 | 122500 | 3030343300 | 33050 | 33100 | 33100 | 33050 | 6 |
| 409 | 20231124 | 122400 | 3030144950 | 33100 | 33100 | 33100 | 33050 | 117 |
| 410 | 20231124 | 122300 | 3026272350 | 33050 | 33050 | 33100 | 33050 | 76 |
| 411 | 20231124 | 122200 | 3023758250 | 33100 | 33100 | 33100 | 33050 | 42 |
| 412 | 20231124 | 122100 | 3022368150 | 33100 | 33050 | 33100 | 33050 | 150 |
| 413 | 20231124 | 122000 | 3017404550 | 33100 | 33050 | 33100 | 33050 | 152 |
| 414 | 20231124 | 121900 | 3012373600 | 33050 | 33050 | 33100 | 33050 | 356 |
| 415 | 20231124 | 121800 | 3000605200 | 33050 | 33050 | 33100 | 33050 | 270 |
| 416 | 20231124 | 121700 | 2991676650 | 33050 | 33100 | 33100 | 33050 | 208 |
| 417 | 20231124 | 121600 | 2984791900 | 33050 | 33050 | 33100 | 33050 | 66 |
| 418 | 20231124 | 121500 | 2982607600 | 33050 | 33100 | 33100 | 33050 | 123 |
| 419 | 20231124 | 121400 | 2978539250 | 33050 | 33100 | 33100 | 33050 | 95 |
| 420 | 20231124 | 121300 | 2975394900 | 33050 | 33100 | 33100 | 33050 | 32 |
| 421 | 20231124 | 121200 | 2974335950 | 33050 | 33050 | 33100 | 33050 | 75 |
| 422 | 20231124 | 121100 | 2971856050 | 33100 | 33100 | 33100 | 33050 | 96 |
| 423 | 20231124 | 121000 | 2968678600 | 33100 | 33050 | 33100 | 33050 | 164 |
| 424 | 20231124 | 120900 | 2963254000 | 33100 | 33100 | 33100 | 33100 | 53 |
| 425 | 20231124 | 120800 | 2961499700 | 33100 | 33100 | 33100 | 33050 | 4095 |
| 426 | 20231124 | 120700 | 2826159700 | 33050 | 33100 | 33100 | 33050 | 85 |
| 427 | 20231124 | 120600 | 2823346350 | 33100 | 33100 | 33100 | 33050 | 56 |
| 428 | 20231124 | 120500 | 2821493000 | 33100 | 33100 | 33100 | 33050 | 278 |
| 429 | 20231124 | 120400 | 2812292500 | 33100 | 33100 | 33100 | 33050 | 144 |
| 430 | 20231124 | 120300 | 2807526200 | 33050 | 33100 | 33100 | 33050 | 32 |
| 431 | 20231124 | 120200 | 2806467250 | 33100 | 33100 | 33100 | 33050 | 107 |
| 432 | 20231124 | 120100 | 2802925650 | 33100 | 33050 | 33100 | 33050 | 202 |
| 433 | 20231124 | 120000 | 2796246650 | 33050 | 33100 | 33100 | 33050 | 119 |
| 434 | 20231124 | 115900 | 2792309450 | 33050 | 33100 | 33100 | 33050 | 52 |
| 435 | 20231124 | 115800 | 2790588350 | 33050 | 33100 | 33100 | 33050 | 277 |
| 436 | 20231124 | 115700 | 2781429800 | 33050 | 33100 | 33100 | 33050 | 79 |
| 437 | 20231124 | 115600 | 2778815050 | 33100 | 33100 | 33100 | 33050 | 149 |
| 438 | 20231124 | 115500 | 2773883250 | 33100 | 33100 | 33100 | 33050 | 78 |
| 439 | 20231124 | 115400 | 2771301650 | 33050 | 33100 | 33100 | 33050 | 278 |
| 440 | 20231124 | 115300 | 2762112200 | 33100 | 33050 | 33100 | 33050 | 91 |
| 441 | 20231124 | 115200 | 2759100200 | 33050 | 33100 | 33100 | 33050 | 162 |
| 442 | 20231124 | 115100 | 2753740600 | 33050 | 33050 | 33100 | 33050 | 554 |
| 443 | 20231124 | 115000 | 2735429450 | 33100 | 33100 | 33100 | 33050 | 73 |
| 444 | 20231124 | 114900 | 2733013300 | 33100 | 33100 | 33100 | 33050 | 346 |
| 445 | 20231124 | 114800 | 2721570550 | 33100 | 33100 | 33100 | 33050 | 58 |
| 446 | 20231124 | 114700 | 2719651000 | 33050 | 33100 | 33100 | 33050 | 133 |
| 447 | 20231124 | 114600 | 2715255200 | 33100 | 33100 | 33100 | 33050 | 179 |
| 448 | 20231124 | 114500 | 2709333100 | 33050 | 33050 | 33100 | 33050 | 63 |
| 449 | 20231124 | 114400 | 2707249150 | 33100 | 33100 | 33100 | 33050 | 159 |
| 450 | 20231124 | 114300 | 2701988750 | 33050 | 33100 | 33100 | 33050 | 50 |
| 451 | 20231124 | 114200 | 2700335100 | 33100 | 33050 | 33100 | 33050 | 57 |
| 452 | 20231124 | 114100 | 2698448550 | 33100 | 33100 | 33100 | 33050 | 236 |
| 453 | 20231124 | 114000 | 2690646200 | 33100 | 33050 | 33100 | 33050 | 122 |
| 454 | 20231124 | 113900 | 2686608150 | 33100 | 33100 | 33100 | 33050 | 358 |
| 455 | 20231124 | 113800 | 2674759650 | 33100 | 33100 | 33100 | 33050 | 44 |
| 456 | 20231124 | 113700 | 2673303350 | 33100 | 33050 | 33100 | 33050 | 311 |
| 457 | 20231124 | 113600 | 2663009350 | 33050 | 33100 | 33150 | 33050 | 2437 |
| 458 | 20231124 | 113500 | 2582366150 | 33150 | 33100 | 33150 | 33100 | 192 |
| 459 | 20231124 | 113400 | 2576009650 | 33150 | 33150 | 33150 | 33100 | 170 |
| 460 | 20231124 | 113300 | 2570374250 | 33050 | 33150 | 33150 | 33050 | 970 |
| 461 | 20231124 | 113200 | 2538257200 | 33150 | 33100 | 33150 | 33050 | 134 |
| 462 | 20231124 | 113100 | 2533819000 | 33050 | 33150 | 33150 | 33050 | 2900 |
| 463 | 20231124 | 113000 | 2437847000 | 33150 | 33150 | 33150 | 33100 | 30 |
| 464 | 20231124 | 112900 | 2436852600 | 33150 | 33100 | 33150 | 33100 | 112 |
| 465 | 20231124 | 112800 | 2433142000 | 33100 | 33100 | 33150 | 33100 | 84 |
| 466 | 20231124 | 112700 | 2430358550 | 33100 | 33150 | 33150 | 33100 | 86 |
| 467 | 20231124 | 112600 | 2427508850 | 33100 | 33150 | 33150 | 33100 | 71 |
| 468 | 20231124 | 112500 | 2425155400 | 33100 | 33150 | 33150 | 33100 | 212 |
| 469 | 20231124 | 112400 | 2418134750 | 33150 | 33150 | 33150 | 33100 | 65 |
| 470 | 20231124 | 112300 | 2415980100 | 33150 | 33100 | 33150 | 33100 | 73 |
| 471 | 20231124 | 112200 | 2413560300 | 33150 | 33150 | 33150 | 33100 | 66 |
| 472 | 20231124 | 112100 | 2411372550 | 33100 | 33150 | 33150 | 33100 | 9 |
| 473 | 20231124 | 112000 | 2411074350 | 33150 | 33100 | 33150 | 33100 | 155 |
| 474 | 20231124 | 111900 | 2405937700 | 33100 | 33150 | 33150 | 33100 | 331 |
| 475 | 20231124 | 111800 | 2394970100 | 33100 | 33150 | 33150 | 33100 | 131 |
| 476 | 20231124 | 111700 | 2390627550 | 33150 | 33100 | 33150 | 33100 | 73 |
| 477 | 20231124 | 111600 | 2388207750 | 33100 | 33150 | 33200 | 33100 | 782 |
| 478 | 20231124 | 111500 | 2362290400 | 33150 | 33150 | 33150 | 33100 | 477 |
| 479 | 20231124 | 111400 | 2346478000 | 33100 | 33150 | 33150 | 33100 | 65 |
| 480 | 20231124 | 111300 | 2344323350 | 33150 | 33100 | 33150 | 33100 | 68 |
| 481 | 20231124 | 111200 | 2342069250 | 33150 | 33150 | 33150 | 33100 | 59 |
| 482 | 20231124 | 111100 | 2340113500 | 33150 | 33100 | 33150 | 33100 | 1579 |
| 483 | 20231124 | 111000 | 2287775700 | 33150 | 33050 | 33150 | 33050 | 699 |
| 484 | 20231124 | 110900 | 2264639650 | 33050 | 33100 | 33100 | 33050 | 417 |
| 485 | 20231124 | 110800 | 2250842000 | 33100 | 33050 | 33100 | 33050 | 2429 |
| 486 | 20231124 | 110700 | 2170449200 | 33050 | 33050 | 33100 | 33050 | 183 |
| 487 | 20231124 | 110600 | 2164395100 | 33100 | 33050 | 33100 | 33050 | 353 |
| 488 | 20231124 | 110500 | 2152716150 | 33100 | 33100 | 33100 | 33050 | 431 |
| 489 | 20231124 | 110400 | 2138453150 | 33050 | 33050 | 33100 | 33050 | 336 |
| 490 | 20231124 | 110300 | 2127335450 | 33100 | 33100 | 33100 | 33050 | 101 |
| 491 | 20231124 | 110200 | 2123993150 | 33050 | 33050 | 33100 | 33050 | 71 |
| 492 | 20231124 | 110100 | 2121643950 | 33050 | 33050 | 33100 | 33050 | 201 |
| 493 | 20231124 | 110000 | 2114993750 | 33050 | 33100 | 33100 | 33050 | 84 |
| 494 | 20231124 | 105900 | 2112215800 | 33100 | 33050 | 33100 | 33050 | 93 |
| 495 | 20231124 | 105800 | 2109139500 | 33050 | 33050 | 33100 | 33050 | 13 |
| 496 | 20231124 | 105700 | 2108709700 | 33050 | 33100 | 33100 | 33050 | 1484 |
| 497 | 20231124 | 105600 | 2059658300 | 33050 | 33100 | 33100 | 33050 | 50 |
| 498 | 20231124 | 105500 | 2058004150 | 33100 | 33050 | 33100 | 33050 | 37 |
| 499 | 20231124 | 105400 | 2056780550 | 33050 | 33050 | 33100 | 33050 | 138 |
| 500 | 20231124 | 105300 | 2052215700 | 33100 | 33100 | 33100 | 33050 | 223 |
| 501 | 20231124 | 105200 | 2044844900 | 33050 | 33100 | 33100 | 33050 | 123 |
| 502 | 20231124 | 105100 | 2040775200 | 33050 | 33050 | 33100 | 33050 | 49 |
| 503 | 20231124 | 105000 | 2039154100 | 33100 | 33050 | 33100 | 33050 | 152 |
| 504 | 20231124 | 104900 | 2034124650 | 33100 | 33100 | 33100 | 33050 | 1466 |
| 505 | 20231124 | 104800 | 1985606550 | 33100 | 33100 | 33150 | 33100 | 28 |
| 506 | 20231124 | 104700 | 1984678800 | 33100 | 33150 | 33150 | 33100 | 40 |
| 507 | 20231124 | 104600 | 1983353250 | 33100 | 33100 | 33150 | 33100 | 11 |
| 508 | 20231124 | 104500 | 1982988950 | 33100 | 33100 | 33150 | 33100 | 19 |
| 509 | 20231124 | 104400 | 1982359900 | 33100 | 33150 | 33150 | 33100 | 110 |
| 510 | 20231124 | 104300 | 1978715200 | 33150 | 33150 | 33150 | 33100 | 280 |
| 511 | 20231124 | 104200 | 1969445300 | 33100 | 33150 | 33150 | 33100 | 8174 |
| 512 | 20231124 | 104100 | 1698511500 | 33100 | 33100 | 33150 | 33100 | 262 |
| 513 | 20231124 | 104000 | 1689837700 | 33100 | 33100 | 33100 | 33100 | 131 |
| 514 | 20231124 | 103900 | 1685501600 | 33100 | 33100 | 33150 | 33100 | 46 |
| 515 | 20231124 | 103800 | 1683977650 | 33100 | 33100 | 33150 | 33100 | 598 |
| 516 | 20231124 | 103700 | 1664183750 | 33100 | 33100 | 33150 | 33100 | 248 |
| 517 | 20231124 | 103600 | 1655970250 | 33100 | 33100 | 33150 | 33100 | 312 |
| 518 | 20231124 | 103500 | 1645642900 | 33150 | 33100 | 33150 | 33100 | 31 |
| 519 | 20231124 | 103400 | 1644615500 | 33100 | 33150 | 33150 | 33100 | 43 |
| 520 | 20231124 | 103300 | 1643191800 | 33100 | 33100 | 33100 | 33100 | 7 |
| 521 | 20231124 | 103200 | 1642960100 | 33100 | 33150 | 33150 | 33100 | 1822 |
| 522 | 20231124 | 103100 | 1582649550 | 33100 | 33100 | 33100 | 33100 | 99 |
| 523 | 20231124 | 103000 | 1579372650 | 33100 | 33100 | 33150 | 33100 | 379 |
| 524 | 20231124 | 102900 | 1566826300 | 33150 | 33100 | 33150 | 33100 | 150 |
| 525 | 20231124 | 102800 | 1561853900 | 33150 | 33100 | 33150 | 33100 | 8 |
| 526 | 20231124 | 102700 | 1561588900 | 33150 | 33100 | 33150 | 33100 | 367 |
| 527 | 20231124 | 102600 | 1549441050 | 33150 | 33100 | 33150 | 33100 | 182 |
| 528 | 20231124 | 102500 | 1543408050 | 33100 | 33150 | 33150 | 33100 | 137 |
| 529 | 20231124 | 102400 | 1538867750 | 33100 | 33150 | 33150 | 33100 | 58 |
| 530 | 20231124 | 102300 | 1536945300 | 33150 | 33200 | 33200 | 33100 | 86 |
| 531 | 20231124 | 102200 | 1534093650 | 33150 | 33150 | 33150 | 33100 | 414 |
| 532 | 20231124 | 102100 | 1520369850 | 33150 | 33100 | 33200 | 33100 | 1447 |
| 533 | 20231124 | 102000 | 1472382950 | 33150 | 33150 | 33150 | 33100 | 712 |
| 534 | 20231124 | 101900 | 1448786600 | 33100 | 33100 | 33150 | 33100 | 821 |
| 535 | 20231124 | 101800 | 1421571350 | 33100 | 33100 | 33100 | 33100 | 30 |
| 536 | 20231124 | 101700 | 1420578350 | 33150 | 33150 | 33150 | 33100 | 57 |
| 537 | 20231124 | 101600 | 1418690350 | 33150 | 33150 | 33150 | 33100 | 507 |
| 538 | 20231124 | 101500 | 1401883600 | 33100 | 33100 | 33100 | 33100 | 2 |
| 539 | 20231124 | 101400 | 1401817400 | 33150 | 33150 | 33150 | 33100 | 236 |
| 540 | 20231124 | 101300 | 1394004300 | 33100 | 33050 | 33100 | 33050 | 365 |
| 541 | 20231124 | 101200 | 1381922950 | 33050 | 33100 | 33150 | 33050 | 306 |
| 542 | 20231124 | 101100 | 1371794250 | 33050 | 33050 | 33100 | 33050 | 191 |
| 543 | 20231124 | 101000 | 1365477150 | 33100 | 33100 | 33100 | 33050 | 458 |
| 544 | 20231124 | 100900 | 1350317500 | 33050 | 33100 | 33100 | 33050 | 64 |
| 545 | 20231124 | 100800 | 1348201800 | 33100 | 33050 | 33150 | 33050 | 107 |
| 546 | 20231124 | 100700 | 1344661350 | 33050 | 33150 | 33150 | 33050 | 54 |
| 547 | 20231124 | 100600 | 1342873550 | 33150 | 33100 | 33150 | 33100 | 187 |
| 548 | 20231124 | 100500 | 1336678800 | 33050 | 33100 | 33150 | 33050 | 3730 |
| 549 | 20231124 | 100400 | 1213216850 | 33100 | 33150 | 33150 | 33100 | 64 |
| 550 | 20231124 | 100300 | 1211096850 | 33150 | 33100 | 33150 | 33100 | 103 |
| 551 | 20231124 | 100200 | 1207685850 | 33100 | 33100 | 33100 | 33100 | 148 |
| 552 | 20231124 | 100100 | 1202787050 | 33150 | 33100 | 33150 | 33100 | 41 |
| 553 | 20231124 | 100000 | 1201428050 | 33100 | 33150 | 33200 | 33100 | 3612 |
| 554 | 20231124 | 095900 | 1081704800 | 33150 | 33200 | 33200 | 33150 | 338 |
| 555 | 20231124 | 095800 | 1070488200 | 33150 | 33150 | 33200 | 33150 | 159 |
| 556 | 20231124 | 095700 | 1065212450 | 33200 | 33200 | 33200 | 33150 | 157 |
| 557 | 20231124 | 095600 | 1060003500 | 33150 | 33200 | 33200 | 33150 | 170 |
| 558 | 20231124 | 095500 | 1054364150 | 33200 | 33200 | 33200 | 33150 | 77 |
| 559 | 20231124 | 095400 | 1051810150 | 33150 | 33150 | 33200 | 33150 | 209 |
| 560 | 20231124 | 095300 | 1044875500 | 33150 | 33200 | 33200 | 33150 | 197 |
| 561 | 20231124 | 095200 | 1038340650 | 33200 | 33200 | 33200 | 33150 | 551 |
| 562 | 20231124 | 095100 | 1020049950 | 33150 | 33200 | 33200 | 33150 | 132 |
| 563 | 20231124 | 095000 | 1015674000 | 33200 | 33150 | 33200 | 33150 | 142 |
| 564 | 20231124 | 094900 | 1010960450 | 33200 | 33200 | 33200 | 33200 | 133 |
| 565 | 20231124 | 094800 | 1006544850 | 33200 | 33150 | 33200 | 33150 | 65 |
| 566 | 20231124 | 094700 | 1004387000 | 33150 | 33200 | 33200 | 33150 | 114 |
| 567 | 20231124 | 094600 | 1000603350 | 33200 | 33200 | 33200 | 33150 | 118 |
| 568 | 20231124 | 094500 | 996686400 | 33200 | 33200 | 33200 | 33200 | 190 |
| 569 | 20231124 | 094400 | 990378400 | 33150 | 33200 | 33200 | 33150 | 366 |
| 570 | 20231124 | 094300 | 978238400 | 33200 | 33200 | 33200 | 33200 | 181 |
| 571 | 20231124 | 094200 | 972229200 | 33200 | 33200 | 33200 | 33150 | 5191 |
| 572 | 20231124 | 094100 | 799917550 | 33200 | 33200 | 33200 | 33200 | 280 |
| 573 | 20231124 | 094000 | 790621550 | 33200 | 33200 | 33200 | 33150 | 124 |
| 574 | 20231124 | 093900 | 786507150 | 33200 | 33200 | 33200 | 33150 | 51 |
| 575 | 20231124 | 093800 | 784814000 | 33150 | 33200 | 33200 | 33150 | 308 |
| 576 | 20231124 | 093700 | 774603550 | 33200 | 33150 | 33200 | 33150 | 166 |
| 577 | 20231124 | 093600 | 769094300 | 33150 | 33150 | 33200 | 33150 | 28 |
| 578 | 20231124 | 093500 | 768165900 | 33200 | 33200 | 33200 | 33150 | 496 |
| 579 | 20231124 | 093400 | 751713850 | 33200 | 33200 | 33200 | 33150 | 123 |
| 580 | 20231124 | 093300 | 747631700 | 33200 | 33200 | 33200 | 33150 | 242 |
| 581 | 20231124 | 093200 | 739600800 | 33200 | 33150 | 33200 | 33150 | 86 |
| 582 | 20231124 | 093100 | 736745750 | 33200 | 33200 | 33200 | 33150 | 123 |
| 583 | 20231124 | 093000 | 732663400 | 33200 | 33200 | 33200 | 33150 | 125 |
| 584 | 20231124 | 092900 | 728514800 | 33200 | 33200 | 33200 | 33200 | 99 |
| 585 | 20231124 | 092800 | 725228000 | 33200 | 33150 | 33200 | 33150 | 269 |
| 586 | 20231124 | 092700 | 716308550 | 33150 | 33200 | 33200 | 33150 | 78 |
| 587 | 20231124 | 092600 | 713721500 | 33200 | 33100 | 33200 | 33100 | 2929 |
| 588 | 20231124 | 092500 | 616622450 | 33150 | 33150 | 33150 | 33100 | 246 |
| 589 | 20231124 | 092400 | 608467650 | 33100 | 33150 | 33150 | 33100 | 109 |
| 590 | 20231124 | 092300 | 604859500 | 33100 | 33150 | 33150 | 33100 | 3376 |
| 591 | 20231124 | 092200 | 493113650 | 33100 | 33100 | 33100 | 33100 | 50 |
| 592 | 20231124 | 092100 | 491458650 | 33150 | 33100 | 33150 | 33100 | 488 |
| 593 | 20231124 | 092000 | 475304550 | 33100 | 33150 | 33150 | 33100 | 3385 |
| 594 | 20231124 | 091900 | 363260850 | 33100 | 33150 | 33150 | 33100 | 175 |
| 595 | 20231124 | 091800 | 357465500 | 33150 | 33100 | 33150 | 33100 | 545 |
| 596 | 20231124 | 091700 | 339399650 | 33100 | 33150 | 33150 | 33100 | 151 |
| 597 | 20231124 | 091600 | 334400300 | 33100 | 33100 | 33150 | 33100 | 401 |
| 598 | 20231124 | 091500 | 321112850 | 33100 | 33150 | 33150 | 33100 | 43 |
| 599 | 20231124 | 091400 | 319687600 | 33150 | 33100 | 33150 | 33100 | 629 |
| 600 | 20231124 | 091300 | 298840300 | 33150 | 33100 | 33150 | 33100 | 4 |
| 601 | 20231124 | 091200 | 298707850 | 33100 | 33100 | 33150 | 33100 | 197 |
| 602 | 20231124 | 091100 | 292185800 | 33100 | 33150 | 33150 | 33100 | 181 |
| 603 | 20231124 | 091000 | 286186750 | 33150 | 33150 | 33200 | 33100 | 2373 |
| 604 | 20231124 | 090900 | 207551550 | 33150 | 33150 | 33200 | 33150 | 90 |
| 605 | 20231124 | 090800 | 204566150 | 33150 | 33150 | 33200 | 33150 | 119 |
| 606 | 20231124 | 090700 | 200618550 | 33200 | 33200 | 33200 | 33150 | 30 |
| 607 | 20231124 | 090600 | 199622650 | 33150 | 33150 | 33200 | 33150 | 320 |
| 608 | 20231124 | 090500 | 189000950 | 33150 | 33200 | 33200 | 33150 | 423 |
| 609 | 20231124 | 090400 | 174961000 | 33100 | 33100 | 33100 | 33100 | 78 |
| 610 | 20231124 | 090300 | 172379200 | 33150 | 33150 | 33200 | 33150 | 1969 |
| 611 | 20231124 | 090200 | 107104800 | 33150 | 33150 | 33200 | 33100 | 1497 |
| 612 | 20231124 | 090100 | 57473650 | 33200 | 33250 | 33250 | 33150 | 380 |
| 613 | 20231124 | 090000 | 44851050 | 33250 | 33250 | 33250 | 33250 | 1317 |