33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 191100 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 49965 |
| 3 | 20231127 | 191000 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 4 | 20231127 | 190900 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 5 | 20231127 | 190800 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 6 | 20231127 | 190700 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 7 | 20231127 | 190600 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 8 | 20231127 | 190500 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 9 | 20231127 | 190400 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 10 | 20231127 | 190300 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 11 | 20231127 | 190200 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 12 | 20231127 | 190100 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 13 | 20231127 | 190000 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 14 | 20231127 | 185900 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 15 | 20231127 | 185800 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 16 | 20231127 | 185700 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 17 | 20231127 | 185600 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 18 | 20231127 | 185500 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 19 | 20231127 | 185400 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 20 | 20231127 | 185300 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 21 | 20231127 | 185200 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 22 | 20231127 | 185100 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 23 | 20231127 | 185000 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 24 | 20231127 | 184900 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 25 | 20231127 | 184800 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 26 | 20231127 | 184700 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 27 | 20231127 | 184600 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 28 | 20231127 | 184500 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 29 | 20231127 | 184400 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 30 | 20231127 | 184300 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 31 | 20231127 | 184200 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 32 | 20231127 | 184100 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 49965 |
| 33 | 20231127 | 184000 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 34 | 20231127 | 183900 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 35 | 20231127 | 183800 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 36 | 20231127 | 183700 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 37 | 20231127 | 183600 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 38 | 20231127 | 183500 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 39 | 20231127 | 183400 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 40 | 20231127 | 183300 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 41 | 20231127 | 183200 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 42 | 20231127 | 183100 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 43 | 20231127 | 183000 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 44 | 20231127 | 182900 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 45 | 20231127 | 182800 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 46 | 20231127 | 182700 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 47 | 20231127 | 182600 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 48 | 20231127 | 182500 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 49 | 20231127 | 182400 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 50 | 20231127 | 182300 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 51 | 20231127 | 182200 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 52 | 20231127 | 182100 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 53 | 20231127 | 182000 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 54 | 20231127 | 181900 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 55 | 20231127 | 181800 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 56 | 20231127 | 181700 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 57 | 20231127 | 181600 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 58 | 20231127 | 181500 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 59 | 20231127 | 181400 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 60 | 20231127 | 181300 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 61 | 20231127 | 181200 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 62 | 20231127 | 181100 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 49965 |
| 63 | 20231127 | 181000 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 64 | 20231127 | 180900 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 65 | 20231127 | 180800 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 66 | 20231127 | 180700 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 67 | 20231127 | 180600 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 68 | 20231127 | 180500 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 69 | 20231127 | 180400 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 70 | 20231127 | 180300 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 71 | 20231127 | 180200 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 72 | 20231127 | 180100 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 73 | 20231127 | 180000 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 74 | 20231127 | 175900 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 75 | 20231127 | 175800 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 76 | 20231127 | 175700 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 77 | 20231127 | 175600 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 78 | 20231127 | 175500 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 79 | 20231127 | 175400 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 80 | 20231127 | 175300 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 81 | 20231127 | 175200 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 82 | 20231127 | 175100 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 83 | 20231127 | 175000 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 84 | 20231127 | 174900 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 85 | 20231127 | 174800 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 86 | 20231127 | 174700 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 87 | 20231127 | 174600 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 88 | 20231127 | 174500 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 89 | 20231127 | 174400 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 90 | 20231127 | 174300 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 91 | 20231127 | 174200 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 92 | 20231127 | 174100 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 49965 |
| 93 | 20231127 | 174000 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 94 | 20231127 | 173900 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 95 | 20231127 | 173800 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 96 | 20231127 | 173700 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 97 | 20231127 | 173600 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 98 | 20231127 | 173500 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 99 | 20231127 | 173400 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 100 | 20231127 | 173300 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 101 | 20231127 | 173200 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 102 | 20231127 | 173100 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 103 | 20231127 | 173000 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 104 | 20231127 | 172900 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 105 | 20231127 | 172800 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 106 | 20231127 | 172700 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 107 | 20231127 | 172600 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 108 | 20231127 | 172500 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 109 | 20231127 | 172400 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 110 | 20231127 | 172300 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 111 | 20231127 | 172200 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 112 | 20231127 | 172100 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 113 | 20231127 | 172000 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 114 | 20231127 | 171900 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 115 | 20231127 | 171800 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 116 | 20231127 | 171700 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 117 | 20231127 | 171600 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 118 | 20231127 | 171500 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 119 | 20231127 | 171400 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 120 | 20231127 | 171300 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 121 | 20231127 | 171200 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 122 | 20231127 | 171100 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 49965 |
| 123 | 20231127 | 171000 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 124 | 20231127 | 170900 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 125 | 20231127 | 170800 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 126 | 20231127 | 170700 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 127 | 20231127 | 170600 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 128 | 20231127 | 170500 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 129 | 20231127 | 170400 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 130 | 20231127 | 170300 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 131 | 20231127 | 170200 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 132 | 20231127 | 170100 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 133 | 20231127 | 170000 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 134 | 20231127 | 165900 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 135 | 20231127 | 165800 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 136 | 20231127 | 165700 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 137 | 20231127 | 165600 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 138 | 20231127 | 165500 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 139 | 20231127 | 165400 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 140 | 20231127 | 165300 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 141 | 20231127 | 165200 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 142 | 20231127 | 165100 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 143 | 20231127 | 165000 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 144 | 20231127 | 164900 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 145 | 20231127 | 164800 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 146 | 20231127 | 164700 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 147 | 20231127 | 164600 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 148 | 20231127 | 164500 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 149 | 20231127 | 164400 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 150 | 20231127 | 164300 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 151 | 20231127 | 164200 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 152 | 20231127 | 164100 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 49965 |
| 153 | 20231127 | 164000 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 154 | 20231127 | 163900 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 155 | 20231127 | 163800 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 156 | 20231127 | 163700 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 157 | 20231127 | 163600 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 158 | 20231127 | 163500 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 159 | 20231127 | 163400 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 160 | 20231127 | 163300 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 161 | 20231127 | 163200 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 162 | 20231127 | 163100 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 163 | 20231127 | 163000 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 164 | 20231127 | 162900 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 165 | 20231127 | 162800 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 166 | 20231127 | 162700 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 167 | 20231127 | 162600 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 168 | 20231127 | 162500 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 169 | 20231127 | 162400 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 170 | 20231127 | 162300 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 171 | 20231127 | 162200 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 172 | 20231127 | 162100 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 173 | 20231127 | 162000 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 174 | 20231127 | 161900 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 175 | 20231127 | 161800 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 176 | 20231127 | 161700 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 177 | 20231127 | 161600 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 178 | 20231127 | 161500 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 179 | 20231127 | 161400 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 180 | 20231127 | 161300 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 181 | 20231127 | 161200 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 182 | 20231127 | 161100 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 49965 |
| 183 | 20231127 | 161000 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 184 | 20231127 | 160900 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 185 | 20231127 | 160800 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 186 | 20231127 | 160700 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 187 | 20231127 | 160600 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 188 | 20231127 | 160500 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 189 | 20231127 | 160400 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 190 | 20231127 | 160300 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 191 | 20231127 | 160200 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 192 | 20231127 | 160100 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 193 | 20231127 | 160000 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 194 | 20231127 | 155900 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 195 | 20231127 | 155800 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 196 | 20231127 | 155700 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 197 | 20231127 | 155600 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 198 | 20231127 | 155500 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 199 | 20231127 | 155400 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 200 | 20231127 | 155300 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 201 | 20231127 | 155200 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 202 | 20231127 | 155100 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 203 | 20231127 | 155000 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 204 | 20231127 | 154900 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 205 | 20231127 | 154800 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 206 | 20231127 | 154700 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 207 | 20231127 | 154600 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 208 | 20231127 | 154500 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 209 | 20231127 | 154400 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 210 | 20231127 | 154300 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 211 | 20231127 | 154200 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 212 | 20231127 | 154100 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 49965 |
| 213 | 20231127 | 154000 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 214 | 20231127 | 153900 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 215 | 20231127 | 153800 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 216 | 20231127 | 153700 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 217 | 20231127 | 153600 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 218 | 20231127 | 153500 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 219 | 20231127 | 153400 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 220 | 20231127 | 153300 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 221 | 20231127 | 153200 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 222 | 20231127 | 153100 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 223 | 20231127 | 153000 | 12724316700 | 33100 | 33100 | 33100 | 33100 | 49965 |
| 224 | 20231127 | 152900 | 11070475200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 225 | 20231127 | 152800 | 11070475200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 226 | 20231127 | 152700 | 11070475200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 227 | 20231127 | 152600 | 11070475200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 228 | 20231127 | 152500 | 11070475200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 229 | 20231127 | 152400 | 11070475200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 230 | 20231127 | 152300 | 11070475200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 231 | 20231127 | 152200 | 11070475200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 232 | 20231127 | 152100 | 11070475200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 233 | 20231127 | 152000 | 11070475200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 234 | 20231127 | 151900 | 11070475200 | 33050 | 33000 | 33050 | 32950 | 15040 |
| 235 | 20231127 | 151800 | 10574766750 | 33000 | 33100 | 33100 | 33000 | 520 |
| 236 | 20231127 | 151700 | 10557582950 | 33100 | 33100 | 33100 | 33000 | 6689 |
| 237 | 20231127 | 151600 | 10336717950 | 33100 | 33050 | 33100 | 33000 | 1847 |
| 238 | 20231127 | 151500 | 10275617300 | 33050 | 33050 | 33050 | 33000 | 3207 |
| 239 | 20231127 | 151400 | 10169626400 | 33050 | 33050 | 33050 | 33000 | 2165 |
| 240 | 20231127 | 151300 | 10098074100 | 33050 | 33050 | 33100 | 33050 | 9153 |
| 241 | 20231127 | 151200 | 9795505500 | 33000 | 33100 | 33150 | 33000 | 14333 |
| 242 | 20231127 | 151100 | 9322240350 | 33150 | 33100 | 33150 | 33000 | 18527 |
| 243 | 20231127 | 151000 | 8710209400 | 33150 | 33150 | 33150 | 33050 | 2620 |
| 244 | 20231127 | 150900 | 8623423050 | 33150 | 33100 | 33150 | 33050 | 763 |
| 245 | 20231127 | 150800 | 8598148950 | 33100 | 33050 | 33150 | 33050 | 2797 |
| 246 | 20231127 | 150700 | 8505563400 | 33150 | 33150 | 33150 | 33050 | 828 |
| 247 | 20231127 | 150600 | 8478136400 | 33150 | 33050 | 33150 | 33050 | 2174 |
| 248 | 20231127 | 150500 | 8406209900 | 33150 | 33150 | 33150 | 33050 | 207 |
| 249 | 20231127 | 150400 | 8399349750 | 33150 | 33050 | 33150 | 33050 | 848 |
| 250 | 20231127 | 150300 | 8371278300 | 33150 | 33150 | 33150 | 33050 | 542 |
| 251 | 20231127 | 150200 | 8353327900 | 33150 | 33150 | 33150 | 33050 | 86 |
| 252 | 20231127 | 150100 | 8350478100 | 33050 | 33050 | 33150 | 33050 | 5506 |
| 253 | 20231127 | 150000 | 8168230600 | 33100 | 33050 | 33100 | 33050 | 579 |
| 254 | 20231127 | 145900 | 8149080250 | 33050 | 33050 | 33100 | 33050 | 977 |
| 255 | 20231127 | 145800 | 8116752250 | 33050 | 33100 | 33100 | 33050 | 436 |
| 256 | 20231127 | 145700 | 8102332150 | 33050 | 33100 | 33100 | 33050 | 310 |
| 257 | 20231127 | 145600 | 8092083700 | 33050 | 33050 | 33100 | 33050 | 1600 |
| 258 | 20231127 | 145500 | 8039186200 | 33050 | 33050 | 33100 | 33050 | 443 |
| 259 | 20231127 | 145400 | 8024535500 | 33100 | 33050 | 33100 | 33050 | 325 |
| 260 | 20231127 | 145300 | 8013788100 | 33100 | 33050 | 33100 | 33050 | 328 |
| 261 | 20231127 | 145200 | 8002941150 | 33050 | 33100 | 33100 | 33050 | 442 |
| 262 | 20231127 | 145100 | 7988323600 | 33100 | 33050 | 33100 | 33050 | 351 |
| 263 | 20231127 | 145000 | 7976717800 | 33050 | 33050 | 33100 | 33050 | 355 |
| 264 | 20231127 | 144900 | 7964980250 | 33050 | 33050 | 33100 | 33050 | 485 |
| 265 | 20231127 | 144800 | 7948939550 | 33050 | 33050 | 33100 | 33050 | 201 |
| 266 | 20231127 | 144700 | 7942295450 | 33050 | 33050 | 33100 | 33050 | 246 |
| 267 | 20231127 | 144600 | 7934164250 | 33100 | 33050 | 33100 | 33050 | 268 |
| 268 | 20231127 | 144500 | 7925305500 | 33050 | 33050 | 33100 | 33050 | 575 |
| 269 | 20231127 | 144400 | 7906281550 | 33050 | 33050 | 33100 | 33050 | 341 |
| 270 | 20231127 | 144300 | 7895009550 | 33050 | 33050 | 33100 | 33050 | 473 |
| 271 | 20231127 | 144200 | 7879373150 | 33050 | 33050 | 33100 | 33050 | 278 |
| 272 | 20231127 | 144100 | 7870184350 | 33050 | 33050 | 33100 | 33050 | 272 |
| 273 | 20231127 | 144000 | 7861191950 | 33050 | 33050 | 33100 | 33050 | 269 |
| 274 | 20231127 | 143900 | 7852299200 | 33050 | 33050 | 33100 | 33050 | 304 |
| 275 | 20231127 | 143800 | 7842250000 | 33100 | 33050 | 33100 | 33050 | 205 |
| 276 | 20231127 | 143700 | 7835474300 | 33100 | 33050 | 33100 | 33050 | 136 |
| 277 | 20231127 | 143600 | 7830978650 | 33050 | 33100 | 33100 | 33050 | 984 |
| 278 | 20231127 | 143500 | 7798456800 | 33050 | 33050 | 33050 | 33050 | 78 |
| 279 | 20231127 | 143400 | 7795878900 | 33050 | 33050 | 33100 | 33050 | 150 |
| 280 | 20231127 | 143300 | 7790920700 | 33050 | 33050 | 33050 | 33050 | 328 |
| 281 | 20231127 | 143200 | 7780080300 | 33050 | 33050 | 33100 | 33050 | 167 |
| 282 | 20231127 | 143100 | 7774559850 | 33050 | 33050 | 33100 | 33050 | 32 |
| 283 | 20231127 | 143000 | 7773501600 | 33050 | 33050 | 33050 | 33000 | 71 |
| 284 | 20231127 | 142900 | 7771155400 | 33050 | 33000 | 33100 | 33000 | 886 |
| 285 | 20231127 | 142800 | 7741876200 | 33000 | 33050 | 33100 | 33000 | 507 |
| 286 | 20231127 | 142700 | 7725124700 | 33100 | 33050 | 33100 | 33050 | 396 |
| 287 | 20231127 | 142600 | 7712036450 | 33050 | 33050 | 33100 | 33050 | 385 |
| 288 | 20231127 | 142500 | 7699311600 | 33050 | 33050 | 33050 | 33050 | 194 |
| 289 | 20231127 | 142400 | 7692899900 | 33050 | 33050 | 33100 | 33050 | 287 |
| 290 | 20231127 | 142300 | 7683413700 | 33050 | 33050 | 33100 | 33050 | 168 |
| 291 | 20231127 | 142200 | 7677860700 | 33050 | 33050 | 33050 | 33050 | 540 |
| 292 | 20231127 | 142100 | 7660013700 | 33050 | 33050 | 33100 | 33050 | 185 |
| 293 | 20231127 | 142000 | 7653897250 | 33050 | 33050 | 33100 | 33050 | 655 |
| 294 | 20231127 | 141900 | 7632248400 | 33050 | 33050 | 33100 | 33050 | 282 |
| 295 | 20231127 | 141800 | 7622926750 | 33050 | 33050 | 33100 | 33050 | 1251 |
| 296 | 20231127 | 141700 | 7581580400 | 33050 | 33050 | 33100 | 33050 | 407 |
| 297 | 20231127 | 141600 | 7568127150 | 33050 | 33050 | 33100 | 33050 | 164 |
| 298 | 20231127 | 141500 | 7562706350 | 33050 | 33050 | 33100 | 33050 | 218 |
| 299 | 20231127 | 141400 | 7555498150 | 33050 | 33100 | 33100 | 33050 | 352 |
| 300 | 20231127 | 141300 | 7543863150 | 33100 | 33050 | 33100 | 33050 | 1568 |
| 301 | 20231127 | 141200 | 7492034950 | 33050 | 33050 | 33100 | 33050 | 858 |
| 302 | 20231127 | 141100 | 7463677350 | 33050 | 33050 | 33100 | 33050 | 87 |
| 303 | 20231127 | 141000 | 7460801650 | 33100 | 33100 | 33100 | 33050 | 210 |
| 304 | 20231127 | 140900 | 7453854250 | 33100 | 33050 | 33100 | 33050 | 108 |
| 305 | 20231127 | 140800 | 7450283850 | 33050 | 33050 | 33100 | 33050 | 101 |
| 306 | 20231127 | 140700 | 7446943450 | 33050 | 33100 | 33100 | 33050 | 1905 |
| 307 | 20231127 | 140600 | 7383976800 | 33050 | 33050 | 33100 | 33050 | 214 |
| 308 | 20231127 | 140500 | 7376895700 | 33050 | 33100 | 33100 | 33050 | 32 |
| 309 | 20231127 | 140400 | 7375837800 | 33050 | 33100 | 33100 | 33050 | 121 |
| 310 | 20231127 | 140300 | 7371833850 | 33050 | 33100 | 33100 | 33050 | 960 |
| 311 | 20231127 | 140200 | 7340092700 | 33100 | 33050 | 33100 | 33050 | 590 |
| 312 | 20231127 | 140100 | 7320567400 | 33050 | 33050 | 33100 | 33050 | 183 |
| 313 | 20231127 | 140000 | 7314513150 | 33100 | 33050 | 33100 | 33050 | 252 |
| 314 | 20231127 | 135900 | 7306174050 | 33100 | 33050 | 33100 | 33050 | 177 |
| 315 | 20231127 | 135800 | 7300317300 | 33050 | 33050 | 33100 | 33050 | 72 |
| 316 | 20231127 | 135700 | 7297934750 | 33100 | 33050 | 33100 | 33050 | 141 |
| 317 | 20231127 | 135600 | 7293268100 | 33100 | 33050 | 33100 | 33050 | 89 |
| 318 | 20231127 | 135500 | 7290322950 | 33050 | 33100 | 33100 | 33050 | 248 |
| 319 | 20231127 | 135400 | 7282114750 | 33100 | 33100 | 33100 | 33050 | 163 |
| 320 | 20231127 | 135300 | 7276720000 | 33100 | 33050 | 33100 | 33050 | 174 |
| 321 | 20231127 | 135200 | 7270961200 | 33100 | 33050 | 33100 | 33050 | 117 |
| 322 | 20231127 | 135100 | 7267089800 | 33050 | 33050 | 33100 | 33050 | 159 |
| 323 | 20231127 | 135000 | 7261828850 | 33050 | 33050 | 33100 | 33050 | 198 |
| 324 | 20231127 | 134900 | 7255276000 | 33050 | 33050 | 33050 | 33050 | 44 |
| 325 | 20231127 | 134800 | 7253821800 | 33050 | 33050 | 33100 | 33050 | 266 |
| 326 | 20231127 | 134700 | 7245023050 | 33100 | 33050 | 33100 | 33050 | 1322 |
| 327 | 20231127 | 134600 | 7201265300 | 33050 | 33050 | 33100 | 33050 | 44 |
| 328 | 20231127 | 134500 | 7199809750 | 33100 | 33050 | 33100 | 33050 | 896 |
| 329 | 20231127 | 134400 | 7170152650 | 33050 | 33050 | 33100 | 33050 | 19 |
| 330 | 20231127 | 134300 | 7169524100 | 33050 | 33050 | 33150 | 33050 | 3821 |
| 331 | 20231127 | 134200 | 7043049500 | 33050 | 33050 | 33100 | 33050 | 104 |
| 332 | 20231127 | 134100 | 7039608200 | 33100 | 33050 | 33100 | 33050 | 98 |
| 333 | 20231127 | 134000 | 7036365550 | 33100 | 33050 | 33100 | 33050 | 135 |
| 334 | 20231127 | 133900 | 7031898350 | 33050 | 33050 | 33100 | 33050 | 544 |
| 335 | 20231127 | 133800 | 7013893500 | 33100 | 33050 | 33100 | 33050 | 195 |
| 336 | 20231127 | 133700 | 7007445000 | 33050 | 33050 | 33100 | 33050 | 444 |
| 337 | 20231127 | 133600 | 6992764750 | 33050 | 33100 | 33100 | 33050 | 232 |
| 338 | 20231127 | 133500 | 6985092150 | 33050 | 33050 | 33100 | 33050 | 271 |
| 339 | 20231127 | 133400 | 6976132400 | 33050 | 33050 | 33100 | 33050 | 416 |
| 340 | 20231127 | 133300 | 6962380750 | 33050 | 33050 | 33100 | 33050 | 175 |
| 341 | 20231127 | 133200 | 6956595600 | 33050 | 33050 | 33100 | 33050 | 283 |
| 342 | 20231127 | 133100 | 6947232100 | 33050 | 33050 | 33100 | 33050 | 223 |
| 343 | 20231127 | 133000 | 6939861250 | 33050 | 33050 | 33100 | 33050 | 371 |
| 344 | 20231127 | 132900 | 6927588150 | 33100 | 33050 | 33100 | 33050 | 136 |
| 345 | 20231127 | 132800 | 6923092700 | 33050 | 33050 | 33100 | 33050 | 147 |
| 346 | 20231127 | 132700 | 6918233700 | 33050 | 33050 | 33050 | 33050 | 93 |
| 347 | 20231127 | 132600 | 6915160050 | 33050 | 33050 | 33100 | 33050 | 163 |
| 348 | 20231127 | 132500 | 6909771150 | 33050 | 33100 | 33100 | 33050 | 226 |
| 349 | 20231127 | 132400 | 6902296550 | 33050 | 33050 | 33050 | 33050 | 159 |
| 350 | 20231127 | 132300 | 6897041600 | 33050 | 33050 | 33100 | 33050 | 1140 |
| 351 | 20231127 | 132200 | 6859364000 | 33050 | 33050 | 33050 | 33050 | 201 |
| 352 | 20231127 | 132100 | 6852720950 | 33100 | 33050 | 33100 | 33050 | 2529 |
| 353 | 20231127 | 132000 | 6769136850 | 33050 | 33100 | 33100 | 33050 | 75 |
| 354 | 20231127 | 131900 | 6766654850 | 33050 | 33100 | 33100 | 33050 | 107 |
| 355 | 20231127 | 131800 | 6763113900 | 33050 | 33050 | 33100 | 33050 | 117 |
| 356 | 20231127 | 131700 | 6759243750 | 33100 | 33100 | 33100 | 33050 | 247 |
| 357 | 20231127 | 131600 | 6751068650 | 33050 | 33100 | 33100 | 33050 | 127 |
| 358 | 20231127 | 131500 | 6746867900 | 33050 | 33050 | 33100 | 33050 | 90 |
| 359 | 20231127 | 131400 | 6743892750 | 33050 | 33100 | 33100 | 33050 | 78 |
| 360 | 20231127 | 131300 | 6741314200 | 33050 | 33050 | 33100 | 33050 | 141 |
| 361 | 20231127 | 131200 | 6736654050 | 33050 | 33050 | 33100 | 33050 | 474 |
| 362 | 20231127 | 131100 | 6720987650 | 33050 | 33050 | 33100 | 33050 | 91 |
| 363 | 20231127 | 131000 | 6717979850 | 33050 | 33050 | 33100 | 33050 | 1205 |
| 364 | 20231127 | 130900 | 6678154000 | 33050 | 33050 | 33100 | 33050 | 152 |
| 365 | 20231127 | 130800 | 6673127250 | 33050 | 33050 | 33100 | 33050 | 172 |
| 366 | 20231127 | 130700 | 6667439050 | 33050 | 33050 | 33100 | 33050 | 83 |
| 367 | 20231127 | 130600 | 6664693650 | 33050 | 33100 | 33100 | 33050 | 191 |
| 368 | 20231127 | 130500 | 6658377050 | 33050 | 33050 | 33100 | 33050 | 114 |
| 369 | 20231127 | 130400 | 6654605500 | 33100 | 33050 | 33100 | 33050 | 163 |
| 370 | 20231127 | 130300 | 6649212300 | 33050 | 33050 | 33100 | 33050 | 695 |
| 371 | 20231127 | 130200 | 6626210250 | 33100 | 33050 | 33100 | 33050 | 110 |
| 372 | 20231127 | 130100 | 6622571400 | 33050 | 33050 | 33100 | 33050 | 77 |
| 373 | 20231127 | 130000 | 6620025850 | 33050 | 33050 | 33100 | 33050 | 19 |
| 374 | 20231127 | 125900 | 6619397750 | 33050 | 33100 | 33100 | 33050 | 200 |
| 375 | 20231127 | 125800 | 6612787000 | 33050 | 33050 | 33100 | 33050 | 214 |
| 376 | 20231127 | 125700 | 6605704700 | 33050 | 33050 | 33100 | 33050 | 46 |
| 377 | 20231127 | 125600 | 6604182900 | 33100 | 33050 | 33100 | 33050 | 902 |
| 378 | 20231127 | 125500 | 6574331950 | 33100 | 33100 | 33100 | 33050 | 63 |
| 379 | 20231127 | 125400 | 6572248400 | 33050 | 33050 | 33100 | 33050 | 86 |
| 380 | 20231127 | 125300 | 6569404900 | 33050 | 33050 | 33100 | 33050 | 443 |
| 381 | 20231127 | 125200 | 6554753050 | 33050 | 33050 | 33100 | 33050 | 179 |
| 382 | 20231127 | 125100 | 6548832400 | 33050 | 33050 | 33100 | 33050 | 221 |
| 383 | 20231127 | 125000 | 6541527650 | 33050 | 33050 | 33100 | 33050 | 364 |
| 384 | 20231127 | 124900 | 6529490400 | 33050 | 33050 | 33100 | 33050 | 162 |
| 385 | 20231127 | 124800 | 6524132300 | 33050 | 33100 | 33100 | 33050 | 126 |
| 386 | 20231127 | 124700 | 6519965050 | 33050 | 33050 | 33100 | 33050 | 104 |
| 387 | 20231127 | 124600 | 6516526050 | 33050 | 33050 | 33100 | 33050 | 130 |
| 388 | 20231127 | 124500 | 6512227900 | 33050 | 33050 | 33100 | 33050 | 57 |
| 389 | 20231127 | 124400 | 6510343450 | 33050 | 33100 | 33100 | 33050 | 83 |
| 390 | 20231127 | 124300 | 6507599600 | 33050 | 33050 | 33050 | 33050 | 34 |
| 391 | 20231127 | 124200 | 6506475900 | 33050 | 33050 | 33100 | 33050 | 37 |
| 392 | 20231127 | 124100 | 6505252450 | 33100 | 33050 | 33100 | 33050 | 416 |
| 393 | 20231127 | 124000 | 6491493650 | 33100 | 33050 | 33100 | 33050 | 25 |
| 394 | 20231127 | 123900 | 6490666750 | 33050 | 33050 | 33100 | 33050 | 38 |
| 395 | 20231127 | 123800 | 6489409900 | 33050 | 33050 | 33050 | 33050 | 27 |
| 396 | 20231127 | 123700 | 6488517550 | 33100 | 33050 | 33100 | 33050 | 52 |
| 397 | 20231127 | 123600 | 6486798300 | 33050 | 33050 | 33100 | 33050 | 8843 |
| 398 | 20231127 | 123500 | 6194531100 | 33050 | 33050 | 33050 | 33050 | 554 |
| 399 | 20231127 | 123400 | 6176221400 | 33050 | 33050 | 33100 | 33050 | 452 |
| 400 | 20231127 | 123300 | 6161281000 | 33050 | 33050 | 33100 | 33050 | 90 |
| 401 | 20231127 | 123200 | 6158304800 | 33050 | 33050 | 33100 | 33050 | 83 |
| 402 | 20231127 | 123100 | 6155560850 | 33050 | 33100 | 33100 | 33050 | 98 |
| 403 | 20231127 | 123000 | 6152320100 | 33050 | 33050 | 33100 | 33050 | 103 |
| 404 | 20231127 | 122900 | 6148914400 | 33050 | 33050 | 33100 | 33050 | 95 |
| 405 | 20231127 | 122800 | 6145772500 | 33050 | 33050 | 33100 | 33050 | 76 |
| 406 | 20231127 | 122700 | 6143260000 | 33050 | 33050 | 33100 | 33050 | 405 |
| 407 | 20231127 | 122600 | 6129858100 | 33050 | 33100 | 33100 | 33050 | 4350 |
| 408 | 20231127 | 122500 | 5985876150 | 33100 | 33150 | 33150 | 33100 | 112 |
| 409 | 20231127 | 122400 | 5982168250 | 33150 | 33100 | 33150 | 33100 | 111 |
| 410 | 20231127 | 122300 | 5978492100 | 33100 | 33100 | 33150 | 33100 | 484 |
| 411 | 20231127 | 122200 | 5962471100 | 33100 | 33100 | 33150 | 33100 | 1547 |
| 412 | 20231127 | 122100 | 5911258650 | 33100 | 33100 | 33150 | 33100 | 131 |
| 413 | 20231127 | 122000 | 5906918300 | 33100 | 33100 | 33150 | 33100 | 90 |
| 414 | 20231127 | 121900 | 5903938700 | 33100 | 33100 | 33150 | 33100 | 97 |
| 415 | 20231127 | 121800 | 5900724350 | 33150 | 33100 | 33150 | 33100 | 296 |
| 416 | 20231127 | 121700 | 5890916850 | 33100 | 33150 | 33150 | 33100 | 152 |
| 417 | 20231127 | 121600 | 5885880400 | 33100 | 33100 | 33100 | 33100 | 85 |
| 418 | 20231127 | 121500 | 5883066900 | 33100 | 33150 | 33150 | 33100 | 220 |
| 419 | 20231127 | 121400 | 5875777600 | 33100 | 33100 | 33150 | 33100 | 273 |
| 420 | 20231127 | 121300 | 5866732800 | 33100 | 33100 | 33100 | 33100 | 102 |
| 421 | 20231127 | 121200 | 5863356600 | 33100 | 33150 | 33150 | 33100 | 366 |
| 422 | 20231127 | 121100 | 5851235350 | 33100 | 33150 | 33150 | 33100 | 184 |
| 423 | 20231127 | 121000 | 5845140950 | 33150 | 33100 | 33150 | 33100 | 118 |
| 424 | 20231127 | 120900 | 5841234550 | 33150 | 33100 | 33150 | 33100 | 280 |
| 425 | 20231127 | 120800 | 5831961700 | 33100 | 33100 | 33150 | 33100 | 178 |
| 426 | 20231127 | 120700 | 5826066350 | 33100 | 33100 | 33150 | 33100 | 138 |
| 427 | 20231127 | 120600 | 5821497250 | 33100 | 33100 | 33150 | 33100 | 357 |
| 428 | 20231127 | 120500 | 5809671550 | 33100 | 33100 | 33100 | 33100 | 131 |
| 429 | 20231127 | 120400 | 5805335450 | 33100 | 33100 | 33150 | 33100 | 142 |
| 430 | 20231127 | 120300 | 5800632650 | 33100 | 33150 | 33150 | 33100 | 235 |
| 431 | 20231127 | 120200 | 5792849750 | 33100 | 33100 | 33100 | 33100 | 89 |
| 432 | 20231127 | 120100 | 5789903850 | 33100 | 33100 | 33150 | 33100 | 123 |
| 433 | 20231127 | 120000 | 5785831950 | 33100 | 33100 | 33100 | 33100 | 94 |
| 434 | 20231127 | 115900 | 5782720550 | 33100 | 33150 | 33150 | 33100 | 169 |
| 435 | 20231127 | 115800 | 5777121300 | 33100 | 33100 | 33150 | 33100 | 102 |
| 436 | 20231127 | 115700 | 5773743300 | 33100 | 33100 | 33150 | 33100 | 168 |
| 437 | 20231127 | 115600 | 5768177700 | 33100 | 33100 | 33150 | 33100 | 261 |
| 438 | 20231127 | 115500 | 5759533950 | 33100 | 33100 | 33150 | 33100 | 241 |
| 439 | 20231127 | 115400 | 5751551350 | 33100 | 33100 | 33150 | 33100 | 114 |
| 440 | 20231127 | 115300 | 5747777900 | 33100 | 33150 | 33150 | 33100 | 191 |
| 441 | 20231127 | 115200 | 5741451500 | 33150 | 33100 | 33150 | 33100 | 263 |
| 442 | 20231127 | 115100 | 5732739350 | 33150 | 33100 | 33150 | 33100 | 140 |
| 443 | 20231127 | 115000 | 5728103450 | 33150 | 33100 | 33150 | 33100 | 168 |
| 444 | 20231127 | 114900 | 5722539050 | 33100 | 33100 | 33100 | 33100 | 217 |
| 445 | 20231127 | 114800 | 5715356350 | 33100 | 33100 | 33150 | 33100 | 84 |
| 446 | 20231127 | 114700 | 5712575300 | 33100 | 33100 | 33150 | 33100 | 153 |
| 447 | 20231127 | 114600 | 5707510300 | 33100 | 33150 | 33150 | 33100 | 238 |
| 448 | 20231127 | 114500 | 5699625550 | 33100 | 33100 | 33150 | 33100 | 199 |
| 449 | 20231127 | 114400 | 5693034600 | 33100 | 33150 | 33150 | 33100 | 158 |
| 450 | 20231127 | 114300 | 5687804050 | 33100 | 33100 | 33150 | 33100 | 231 |
| 451 | 20231127 | 114200 | 5680150750 | 33100 | 33100 | 33150 | 33100 | 129 |
| 452 | 20231127 | 114100 | 5675878600 | 33100 | 33100 | 33150 | 33100 | 143 |
| 453 | 20231127 | 114000 | 5671143450 | 33100 | 33150 | 33150 | 33100 | 199 |
| 454 | 20231127 | 113900 | 5664549050 | 33100 | 33100 | 33150 | 33100 | 58 |
| 455 | 20231127 | 113800 | 5662628650 | 33150 | 33100 | 33150 | 33100 | 55 |
| 456 | 20231127 | 113700 | 5660806200 | 33100 | 33100 | 33150 | 33100 | 809 |
| 457 | 20231127 | 113600 | 5634013100 | 33100 | 33100 | 33150 | 33100 | 132 |
| 458 | 20231127 | 113500 | 5629640200 | 33100 | 33100 | 33100 | 33100 | 42 |
| 459 | 20231127 | 113400 | 5628250000 | 33100 | 33100 | 33150 | 33100 | 367 |
| 460 | 20231127 | 113300 | 5616100350 | 33100 | 33100 | 33150 | 33100 | 1302 |
| 461 | 20231127 | 113200 | 5572953550 | 33100 | 33100 | 33100 | 33100 | 170 |
| 462 | 20231127 | 113100 | 5567326550 | 33100 | 33100 | 33150 | 33100 | 105 |
| 463 | 20231127 | 113000 | 5563850400 | 33100 | 33100 | 33100 | 33100 | 213 |
| 464 | 20231127 | 112900 | 5556800100 | 33100 | 33100 | 33150 | 33100 | 105 |
| 465 | 20231127 | 112800 | 5553323950 | 33100 | 33150 | 33150 | 33100 | 282 |
| 466 | 20231127 | 112700 | 5543986800 | 33100 | 33100 | 33150 | 33100 | 652 |
| 467 | 20231127 | 112600 | 5522397900 | 33100 | 33100 | 33150 | 33100 | 172 |
| 468 | 20231127 | 112500 | 5516701100 | 33100 | 33100 | 33150 | 33100 | 386 |
| 469 | 20231127 | 112400 | 5503916750 | 33100 | 33100 | 33150 | 33100 | 193 |
| 470 | 20231127 | 112300 | 5497525100 | 33100 | 33100 | 33150 | 33100 | 335 |
| 471 | 20231127 | 112200 | 5486436000 | 33100 | 33150 | 33150 | 33100 | 231 |
| 472 | 20231127 | 112100 | 5478788150 | 33100 | 33100 | 33100 | 33100 | 93 |
| 473 | 20231127 | 112000 | 5475709850 | 33100 | 33100 | 33150 | 33100 | 162 |
| 474 | 20231127 | 111900 | 5470345900 | 33100 | 33100 | 33100 | 33100 | 243 |
| 475 | 20231127 | 111800 | 5462302600 | 33100 | 33100 | 33150 | 33100 | 109 |
| 476 | 20231127 | 111700 | 5458693800 | 33100 | 33100 | 33150 | 33100 | 328 |
| 477 | 20231127 | 111600 | 5447836350 | 33100 | 33100 | 33150 | 33100 | 115 |
| 478 | 20231127 | 111500 | 5444028750 | 33150 | 33100 | 33150 | 33100 | 107 |
| 479 | 20231127 | 111400 | 5440486350 | 33100 | 33150 | 33150 | 33100 | 208 |
| 480 | 20231127 | 111300 | 5433599800 | 33100 | 33150 | 33150 | 33100 | 1786 |
| 481 | 20231127 | 111200 | 5374403300 | 33150 | 33150 | 33200 | 33150 | 224 |
| 482 | 20231127 | 111100 | 5366975000 | 33150 | 33150 | 33150 | 33150 | 887 |
| 483 | 20231127 | 111000 | 5337570950 | 33200 | 33150 | 33200 | 33150 | 199 |
| 484 | 20231127 | 110900 | 5330973500 | 33150 | 33200 | 33200 | 33150 | 96 |
| 485 | 20231127 | 110800 | 5327790400 | 33150 | 33150 | 33200 | 33150 | 140 |
| 486 | 20231127 | 110700 | 5323149000 | 33200 | 33150 | 33200 | 33150 | 256 |
| 487 | 20231127 | 110600 | 5314661950 | 33150 | 33200 | 33200 | 33150 | 89 |
| 488 | 20231127 | 110500 | 5311709300 | 33200 | 33200 | 33200 | 33150 | 574 |
| 489 | 20231127 | 110400 | 5292666200 | 33150 | 33200 | 33200 | 33150 | 2449 |
| 490 | 20231127 | 110300 | 5211363950 | 33200 | 33250 | 33250 | 33200 | 462 |
| 491 | 20231127 | 110200 | 5196020050 | 33200 | 33200 | 33250 | 33200 | 194 |
| 492 | 20231127 | 110100 | 5189571750 | 33200 | 33250 | 33250 | 33200 | 591 |
| 493 | 20231127 | 110000 | 5169946550 | 33250 | 33250 | 33250 | 33200 | 449 |
| 494 | 20231127 | 105900 | 5155033100 | 33250 | 33250 | 33250 | 33200 | 280 |
| 495 | 20231127 | 105800 | 5145733400 | 33200 | 33200 | 33250 | 33200 | 7315 |
| 496 | 20231127 | 105700 | 4902873150 | 33200 | 33200 | 33250 | 33200 | 3306 |
| 497 | 20231127 | 105600 | 4793113850 | 33150 | 33150 | 33200 | 33150 | 1089 |
| 498 | 20231127 | 105500 | 4757006050 | 33200 | 33200 | 33200 | 33150 | 129 |
| 499 | 20231127 | 105400 | 4752723950 | 33150 | 33200 | 33200 | 33150 | 1529 |
| 500 | 20231127 | 105300 | 4701962050 | 33150 | 33200 | 33200 | 33150 | 101 |
| 501 | 20231127 | 105200 | 4698610750 | 33150 | 33150 | 33200 | 33150 | 122 |
| 502 | 20231127 | 105100 | 4694561600 | 33150 | 33200 | 33200 | 33150 | 221 |
| 503 | 20231127 | 105000 | 4687229050 | 33150 | 33150 | 33200 | 33150 | 347 |
| 504 | 20231127 | 104900 | 4675722000 | 33150 | 33150 | 33150 | 33150 | 118 |
| 505 | 20231127 | 104800 | 4671810300 | 33200 | 33150 | 33200 | 33150 | 186 |
| 506 | 20231127 | 104700 | 4665641150 | 33150 | 33150 | 33200 | 33150 | 203 |
| 507 | 20231127 | 104600 | 4658911000 | 33150 | 33150 | 33200 | 33150 | 733 |
| 508 | 20231127 | 104500 | 4634581200 | 33150 | 33150 | 33200 | 33150 | 664 |
| 509 | 20231127 | 104400 | 4612568950 | 33150 | 33150 | 33200 | 33150 | 312 |
| 510 | 20231127 | 104300 | 4602223150 | 33150 | 33200 | 33200 | 33150 | 142 |
| 511 | 20231127 | 104200 | 4597515800 | 33150 | 33150 | 33200 | 33150 | 156 |
| 512 | 20231127 | 104100 | 4592341400 | 33150 | 33200 | 33200 | 33150 | 177 |
| 513 | 20231127 | 104000 | 4586473150 | 33150 | 33200 | 33200 | 33150 | 7561 |
| 514 | 20231127 | 103900 | 4335452500 | 33250 | 33200 | 33250 | 33200 | 779 |
| 515 | 20231127 | 103800 | 4309582700 | 33250 | 33250 | 33250 | 33200 | 236 |
| 516 | 20231127 | 103700 | 4301740800 | 33200 | 33200 | 33250 | 33200 | 187 |
| 517 | 20231127 | 103600 | 4295529900 | 33200 | 33200 | 33250 | 33200 | 755 |
| 518 | 20231127 | 103500 | 4270456000 | 33200 | 33200 | 33200 | 33200 | 173 |
| 519 | 20231127 | 103400 | 4264712400 | 33200 | 33200 | 33250 | 33200 | 252 |
| 520 | 20231127 | 103300 | 4256336950 | 33250 | 33250 | 33250 | 33200 | 151 |
| 521 | 20231127 | 103200 | 4251317150 | 33200 | 33200 | 33250 | 33200 | 7062 |
| 522 | 20231127 | 103100 | 4016855750 | 33200 | 33250 | 33250 | 33200 | 1090 |
| 523 | 20231127 | 103000 | 3980656150 | 33200 | 33200 | 33250 | 33200 | 141 |
| 524 | 20231127 | 102900 | 3975968950 | 33250 | 33250 | 33250 | 33200 | 562 |
| 525 | 20231127 | 102800 | 3957296750 | 33200 | 33250 | 33250 | 33200 | 408 |
| 526 | 20231127 | 102700 | 3943731950 | 33250 | 33200 | 33250 | 33200 | 186 |
| 527 | 20231127 | 102600 | 3937551050 | 33250 | 33200 | 33250 | 33200 | 2324 |
| 528 | 20231127 | 102500 | 3860385000 | 33250 | 33250 | 33250 | 33200 | 1543 |
| 529 | 20231127 | 102400 | 3809149050 | 33250 | 33250 | 33250 | 33200 | 147 |
| 530 | 20231127 | 102300 | 3804261400 | 33200 | 33250 | 33250 | 33200 | 679 |
| 531 | 20231127 | 102200 | 3781688050 | 33250 | 33200 | 33250 | 33200 | 14608 |
| 532 | 20231127 | 102100 | 3296405850 | 33200 | 33150 | 33200 | 33150 | 322 |
| 533 | 20231127 | 102000 | 3285723700 | 33150 | 33200 | 33200 | 33150 | 223 |
| 534 | 20231127 | 101900 | 3278320800 | 33200 | 33150 | 33200 | 33150 | 1500 |
| 535 | 20231127 | 101800 | 3228528900 | 33200 | 33150 | 33200 | 33150 | 530 |
| 536 | 20231127 | 101700 | 3210950250 | 33200 | 33200 | 33200 | 33150 | 360 |
| 537 | 20231127 | 101600 | 3199003950 | 33150 | 33150 | 33200 | 33150 | 162 |
| 538 | 20231127 | 101500 | 3193629350 | 33150 | 33150 | 33200 | 33150 | 667 |
| 539 | 20231127 | 101400 | 3171505500 | 33200 | 33150 | 33200 | 33150 | 308 |
| 540 | 20231127 | 101300 | 3161287350 | 33200 | 33150 | 33200 | 33150 | 160 |
| 541 | 20231127 | 101200 | 3155979000 | 33200 | 33200 | 33200 | 33150 | 225 |
| 542 | 20231127 | 101100 | 3148514400 | 33150 | 33200 | 33200 | 33150 | 1064 |
| 543 | 20231127 | 101000 | 3113194550 | 33150 | 33150 | 33200 | 33150 | 215 |
| 544 | 20231127 | 100900 | 3106064500 | 33150 | 33150 | 33200 | 33150 | 1002 |
| 545 | 20231127 | 100800 | 3072802350 | 33150 | 33150 | 33200 | 33150 | 227 |
| 546 | 20231127 | 100700 | 3065272000 | 33200 | 33150 | 33200 | 33150 | 275 |
| 547 | 20231127 | 100600 | 3056155150 | 33150 | 33150 | 33200 | 33150 | 1145 |
| 548 | 20231127 | 100500 | 3018196200 | 33150 | 33150 | 33200 | 33150 | 494 |
| 549 | 20231127 | 100400 | 3001817150 | 33200 | 33150 | 33200 | 33150 | 274 |
| 550 | 20231127 | 100300 | 2992729350 | 33150 | 33150 | 33200 | 33150 | 609 |
| 551 | 20231127 | 100200 | 2972537450 | 33150 | 33150 | 33200 | 33150 | 346 |
| 552 | 20231127 | 100100 | 2961060300 | 33150 | 33150 | 33200 | 33150 | 75 |
| 553 | 20231127 | 100000 | 2958572800 | 33150 | 33150 | 33200 | 33150 | 219 |
| 554 | 20231127 | 095900 | 2951307700 | 33200 | 33200 | 33200 | 33150 | 1142 |
| 555 | 20231127 | 095800 | 2913446150 | 33150 | 33150 | 33200 | 33150 | 214 |
| 556 | 20231127 | 095700 | 2906346300 | 33200 | 33200 | 33200 | 33150 | 203 |
| 557 | 20231127 | 095600 | 2899609700 | 33200 | 33200 | 33200 | 33150 | 19 |
| 558 | 20231127 | 095500 | 2898979350 | 33150 | 33200 | 33200 | 33150 | 88 |
| 559 | 20231127 | 095400 | 2896058450 | 33200 | 33200 | 33200 | 33150 | 97 |
| 560 | 20231127 | 095300 | 2892838950 | 33200 | 33200 | 33200 | 33150 | 2156 |
| 561 | 20231127 | 095200 | 2821271750 | 33150 | 33200 | 33200 | 33150 | 211 |
| 562 | 20231127 | 095100 | 2814274750 | 33150 | 33150 | 33200 | 33150 | 267 |
| 563 | 20231127 | 095000 | 2805423200 | 33200 | 33150 | 33200 | 33150 | 131 |
| 564 | 20231127 | 094900 | 2801078900 | 33150 | 33200 | 33200 | 33150 | 217 |
| 565 | 20231127 | 094800 | 2793882450 | 33150 | 33150 | 33200 | 33150 | 2019 |
| 566 | 20231127 | 094700 | 2726951000 | 33150 | 33150 | 33200 | 33150 | 1225 |
| 567 | 20231127 | 094600 | 2686340000 | 33150 | 33150 | 33200 | 33150 | 126 |
| 568 | 20231127 | 094500 | 2682162850 | 33150 | 33150 | 33150 | 33150 | 505 |
| 569 | 20231127 | 094400 | 2665422100 | 33150 | 33200 | 33250 | 33150 | 10613 |
| 570 | 20231127 | 094300 | 2313055300 | 33250 | 33200 | 33250 | 33200 | 517 |
| 571 | 20231127 | 094200 | 2295885500 | 33200 | 33200 | 33250 | 33200 | 265 |
| 572 | 20231127 | 094100 | 2287086250 | 33200 | 33200 | 33250 | 33200 | 330 |
| 573 | 20231127 | 094000 | 2276122050 | 33200 | 33250 | 33250 | 33200 | 632 |
| 574 | 20231127 | 093900 | 2255133950 | 33200 | 33200 | 33250 | 33200 | 175 |
| 575 | 20231127 | 093800 | 2249321100 | 33200 | 33250 | 33250 | 33200 | 190 |
| 576 | 20231127 | 093700 | 2243011600 | 33200 | 33200 | 33250 | 33200 | 738 |
| 577 | 20231127 | 093600 | 2218504150 | 33250 | 33200 | 33250 | 33200 | 1703 |
| 578 | 20231127 | 093500 | 2161962100 | 33200 | 33200 | 33250 | 33200 | 1300 |
| 579 | 20231127 | 093400 | 2118800400 | 33200 | 33250 | 33250 | 33200 | 291 |
| 580 | 20231127 | 093300 | 2109133550 | 33200 | 33200 | 33250 | 33200 | 593 |
| 581 | 20231127 | 093200 | 2089443200 | 33250 | 33200 | 33250 | 33200 | 349 |
| 582 | 20231127 | 093100 | 2077849950 | 33250 | 33200 | 33250 | 33200 | 887 |
| 583 | 20231127 | 093000 | 2048376850 | 33200 | 33250 | 33250 | 33200 | 707 |
| 584 | 20231127 | 092900 | 2024903900 | 33200 | 33200 | 33250 | 33200 | 293 |
| 585 | 20231127 | 092800 | 2015172900 | 33200 | 33200 | 33250 | 33200 | 1388 |
| 586 | 20231127 | 092700 | 1969078400 | 33200 | 33200 | 33200 | 33200 | 1807 |
| 587 | 20231127 | 092600 | 1909086000 | 33250 | 33200 | 33250 | 33200 | 204 |
| 588 | 20231127 | 092500 | 1902311500 | 33200 | 33200 | 33250 | 33200 | 180 |
| 589 | 20231127 | 092400 | 1896335200 | 33200 | 33200 | 33250 | 33200 | 329 |
| 590 | 20231127 | 092300 | 1885405000 | 33250 | 33200 | 33250 | 33200 | 503 |
| 591 | 20231127 | 092200 | 1868703450 | 33200 | 33200 | 33250 | 33200 | 471 |
| 592 | 20231127 | 092100 | 1853063600 | 33200 | 33200 | 33250 | 33200 | 446 |
| 593 | 20231127 | 092000 | 1838251250 | 33250 | 33200 | 33250 | 33200 | 3096 |
| 594 | 20231127 | 091900 | 1735461000 | 33200 | 33200 | 33200 | 33200 | 210 |
| 595 | 20231127 | 091800 | 1728489000 | 33200 | 33200 | 33250 | 33200 | 703 |
| 596 | 20231127 | 091700 | 1705149150 | 33200 | 33200 | 33250 | 33200 | 606 |
| 597 | 20231127 | 091600 | 1685023850 | 33200 | 33200 | 33200 | 33200 | 302 |
| 598 | 20231127 | 091500 | 1674997450 | 33200 | 33200 | 33250 | 33200 | 196 |
| 599 | 20231127 | 091400 | 1668490150 | 33200 | 33200 | 33250 | 33200 | 278 |
| 600 | 20231127 | 091300 | 1659258400 | 33200 | 33250 | 33250 | 33200 | 469 |
| 601 | 20231127 | 091200 | 1643671600 | 33200 | 33200 | 33250 | 33200 | 848 |
| 602 | 20231127 | 091100 | 1615514450 | 33250 | 33200 | 33250 | 33200 | 1319 |
| 603 | 20231127 | 091000 | 1571720000 | 33200 | 33200 | 33250 | 33200 | 3216 |
| 604 | 20231127 | 090900 | 1464944250 | 33200 | 33100 | 33250 | 33100 | 25786 |
| 605 | 20231127 | 090800 | 609069400 | 33100 | 33100 | 33150 | 33100 | 155 |
| 606 | 20231127 | 090700 | 603937150 | 33100 | 33100 | 33150 | 33100 | 187 |
| 607 | 20231127 | 090600 | 597746000 | 33150 | 33150 | 33150 | 33100 | 1572 |
| 608 | 20231127 | 090500 | 545635150 | 33150 | 33050 | 33150 | 33050 | 1277 |
| 609 | 20231127 | 090400 | 503358650 | 33050 | 33100 | 33150 | 33050 | 3000 |
| 610 | 20231127 | 090300 | 404053400 | 33150 | 33100 | 33150 | 33050 | 4199 |
| 611 | 20231127 | 090200 | 265039800 | 33100 | 33000 | 33100 | 33000 | 4017 |
| 612 | 20231127 | 090100 | 132234850 | 33000 | 33000 | 33000 | 33000 | 58 |
| 613 | 20231127 | 090000 | 130320850 | 33050 | 33100 | 33100 | 33000 | 3942 |